34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 3 | 20231121 | 192800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20231121 | 192700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20231121 | 192600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20231121 | 192500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20231121 | 192400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20231121 | 192300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20231121 | 192200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20231121 | 192100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20231121 | 192000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20231121 | 191900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20231121 | 191800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20231121 | 191700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20231121 | 191600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20231121 | 191500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20231121 | 191400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20231121 | 191300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20231121 | 191200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20231121 | 191100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20231121 | 191000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20231121 | 190900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20231121 | 190800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20231121 | 190700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20231121 | 190600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20231121 | 190500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20231121 | 190400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20231121 | 190300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20231121 | 190200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20231121 | 190100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20231121 | 190000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20231121 | 185900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 33 | 20231121 | 185800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20231121 | 185700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20231121 | 185600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20231121 | 185500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20231121 | 185400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20231121 | 185300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20231121 | 185200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20231121 | 185100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20231121 | 185000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20231121 | 184900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20231121 | 184800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20231121 | 184700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20231121 | 184600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20231121 | 184500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20231121 | 184400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20231121 | 184300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20231121 | 184200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20231121 | 184100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20231121 | 184000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20231121 | 183900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20231121 | 183800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20231121 | 183700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20231121 | 183600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20231121 | 183500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20231121 | 183400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20231121 | 183300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20231121 | 183200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20231121 | 183100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20231121 | 183000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20231121 | 182900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 63 | 20231121 | 182800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20231121 | 182700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20231121 | 182600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20231121 | 182500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20231121 | 182400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20231121 | 182300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20231121 | 182200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20231121 | 182100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20231121 | 182000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20231121 | 181900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20231121 | 181800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20231121 | 181700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20231121 | 181600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20231121 | 181500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20231121 | 181400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20231121 | 181300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20231121 | 181200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20231121 | 181100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20231121 | 181000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20231121 | 180900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20231121 | 180800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20231121 | 180700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20231121 | 180600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20231121 | 180500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20231121 | 180400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20231121 | 180300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20231121 | 180200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20231121 | 180100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20231121 | 180000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20231121 | 175900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 93 | 20231121 | 175800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20231121 | 175700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20231121 | 175600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20231121 | 175500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20231121 | 175400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20231121 | 175300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20231121 | 175200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20231121 | 175100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20231121 | 175000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20231121 | 174900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20231121 | 174800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20231121 | 174700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20231121 | 174600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20231121 | 174500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20231121 | 174400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20231121 | 174300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20231121 | 174200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20231121 | 174100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20231121 | 174000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20231121 | 173900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20231121 | 173800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20231121 | 173700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20231121 | 173600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20231121 | 173500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20231121 | 173400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20231121 | 173300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20231121 | 173200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20231121 | 173100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20231121 | 173000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20231121 | 172900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 123 | 20231121 | 172800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20231121 | 172700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20231121 | 172600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20231121 | 172500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20231121 | 172400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20231121 | 172300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20231121 | 172200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20231121 | 172100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20231121 | 172000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20231121 | 171900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20231121 | 171800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20231121 | 171700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20231121 | 171600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20231121 | 171500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20231121 | 171400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20231121 | 171300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20231121 | 171200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20231121 | 171100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20231121 | 171000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20231121 | 170900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20231121 | 170800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20231121 | 170700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20231121 | 170600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20231121 | 170500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20231121 | 170400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20231121 | 170300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20231121 | 170200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20231121 | 170100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20231121 | 170000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20231121 | 165900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 153 | 20231121 | 165800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20231121 | 165700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20231121 | 165600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20231121 | 165500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20231121 | 165400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20231121 | 165300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20231121 | 165200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20231121 | 165100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20231121 | 165000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20231121 | 164900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20231121 | 164800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20231121 | 164700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20231121 | 164600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20231121 | 164500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20231121 | 164400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20231121 | 164300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20231121 | 164200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20231121 | 164100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20231121 | 164000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20231121 | 163900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20231121 | 163800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20231121 | 163700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20231121 | 163600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20231121 | 163500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20231121 | 163400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20231121 | 163300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20231121 | 163200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20231121 | 163100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20231121 | 163000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20231121 | 162900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 183 | 20231121 | 162800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20231121 | 162700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20231121 | 162600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20231121 | 162500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20231121 | 162400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20231121 | 162300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20231121 | 162200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20231121 | 162100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20231121 | 162000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20231121 | 161900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20231121 | 161800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20231121 | 161700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20231121 | 161600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20231121 | 161500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20231121 | 161400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20231121 | 161300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20231121 | 161200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20231121 | 161100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20231121 | 161000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20231121 | 160900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20231121 | 160800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20231121 | 160700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20231121 | 160600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20231121 | 160500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20231121 | 160400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20231121 | 160300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20231121 | 160200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20231121 | 160100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20231121 | 160000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20231121 | 155900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 213 | 20231121 | 155800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20231121 | 155700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20231121 | 155600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 216 | 20231121 | 155500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 217 | 20231121 | 155400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 218 | 20231121 | 155300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 219 | 20231121 | 155200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 220 | 20231121 | 155100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 221 | 20231121 | 155000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 222 | 20231121 | 154900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 223 | 20231121 | 154800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 224 | 20231121 | 154700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 225 | 20231121 | 154600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 226 | 20231121 | 154500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 227 | 20231121 | 154400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 228 | 20231121 | 154300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 229 | 20231121 | 154200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 230 | 20231121 | 154100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 231 | 20231121 | 154000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 232 | 20231121 | 153900 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 233 | 20231121 | 153800 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 234 | 20231121 | 153700 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 235 | 20231121 | 153600 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 236 | 20231121 | 153500 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 237 | 20231121 | 153400 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 238 | 20231121 | 153300 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 239 | 20231121 | 153200 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 240 | 20231121 | 153100 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 0 |
| 241 | 20231121 | 153000 | 3908527140 | 10600 | 10600 | 10600 | 10600 | 17654 |
| 242 | 20231121 | 152900 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 243 | 20231121 | 152800 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 244 | 20231121 | 152700 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 245 | 20231121 | 152600 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 246 | 20231121 | 152500 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 247 | 20231121 | 152400 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 248 | 20231121 | 152300 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 249 | 20231121 | 152200 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 250 | 20231121 | 152100 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 251 | 20231121 | 152000 | 3721394740 | 10600 | 10600 | 10600 | 10600 | 0 |
| 252 | 20231121 | 151900 | 3721394740 | 10600 | 10580 | 10600 | 10570 | 1247 |
| 253 | 20231121 | 151800 | 3708197940 | 10580 | 10560 | 10580 | 10560 | 389 |
| 254 | 20231121 | 151700 | 3704088280 | 10570 | 10560 | 10580 | 10560 | 794 |
| 255 | 20231121 | 151600 | 3695693280 | 10560 | 10570 | 10570 | 10560 | 161 |
| 256 | 20231121 | 151500 | 3693992650 | 10560 | 10550 | 10570 | 10550 | 1220 |
| 257 | 20231121 | 151400 | 3681121510 | 10550 | 10570 | 10570 | 10550 | 679 |
| 258 | 20231121 | 151300 | 3673952740 | 10550 | 10560 | 10580 | 10550 | 528 |
| 259 | 20231121 | 151200 | 3668380780 | 10550 | 10570 | 10580 | 10540 | 481 |
| 260 | 20231121 | 151100 | 3663303280 | 10560 | 10550 | 10570 | 10550 | 444 |
| 261 | 20231121 | 151000 | 3658618520 | 10550 | 10550 | 10570 | 10550 | 176 |
| 262 | 20231121 | 150900 | 3656760270 | 10550 | 10560 | 10560 | 10550 | 183 |
| 263 | 20231121 | 150800 | 3654829370 | 10550 | 10580 | 10600 | 10550 | 2343 |
| 264 | 20231121 | 150700 | 3630054660 | 10580 | 10570 | 10580 | 10560 | 322 |
| 265 | 20231121 | 150600 | 3626650730 | 10580 | 10570 | 10580 | 10560 | 34 |
| 266 | 20231121 | 150500 | 3626291400 | 10570 | 10590 | 10590 | 10550 | 1090 |
| 267 | 20231121 | 150400 | 3614774910 | 10590 | 10590 | 10590 | 10560 | 941 |
| 268 | 20231121 | 150300 | 3604827020 | 10590 | 10580 | 10590 | 10580 | 16 |
| 269 | 20231121 | 150200 | 3604657700 | 10590 | 10580 | 10590 | 10580 | 12 |
| 270 | 20231121 | 150100 | 3604530720 | 10590 | 10590 | 10590 | 10570 | 115 |
| 271 | 20231121 | 150000 | 3603314150 | 10590 | 10590 | 10590 | 10590 | 0 |
| 272 | 20231121 | 145900 | 3603314150 | 10590 | 10590 | 10590 | 10590 | 4 |
| 273 | 20231121 | 145800 | 3603271790 | 10590 | 10560 | 10590 | 10530 | 1201 |
| 274 | 20231121 | 145700 | 3590611270 | 10590 | 10570 | 10590 | 10550 | 117 |
| 275 | 20231121 | 145600 | 3589376080 | 10600 | 10570 | 10600 | 10550 | 1774 |
| 276 | 20231121 | 145500 | 3570611300 | 10570 | 10550 | 10570 | 10550 | 198 |
| 277 | 20231121 | 145400 | 3568520670 | 10560 | 10570 | 10570 | 10560 | 295 |
| 278 | 20231121 | 145300 | 3565405140 | 10570 | 10580 | 10580 | 10570 | 464 |
| 279 | 20231121 | 145200 | 3560500330 | 10580 | 10590 | 10590 | 10580 | 311 |
| 280 | 20231121 | 145100 | 3557209890 | 10600 | 10590 | 10600 | 10580 | 344 |
| 281 | 20231121 | 145000 | 3553565540 | 10600 | 10590 | 10600 | 10590 | 49 |
| 282 | 20231121 | 144900 | 3553046590 | 10600 | 10580 | 10600 | 10570 | 241 |
| 283 | 20231121 | 144800 | 3550495950 | 10600 | 10620 | 10620 | 10600 | 180 |
| 284 | 20231121 | 144700 | 3548586200 | 10630 | 10580 | 10630 | 10580 | 357 |
| 285 | 20231121 | 144600 | 3544797990 | 10570 | 10560 | 10580 | 10560 | 2129 |
| 286 | 20231121 | 144500 | 3522294750 | 10560 | 10560 | 10570 | 10550 | 726 |
| 287 | 20231121 | 144400 | 3514621430 | 10560 | 10550 | 10560 | 10550 | 498 |
| 288 | 20231121 | 144300 | 3509363060 | 10550 | 10550 | 10550 | 10540 | 199 |
| 289 | 20231121 | 144200 | 3507263630 | 10560 | 10550 | 10560 | 10550 | 396 |
| 290 | 20231121 | 144100 | 3503085820 | 10560 | 10570 | 10570 | 10560 | 1745 |
| 291 | 20231121 | 144000 | 3484658420 | 10570 | 10570 | 10570 | 10570 | 535 |
| 292 | 20231121 | 143900 | 3479003470 | 10570 | 10570 | 10580 | 10570 | 50 |
| 293 | 20231121 | 143800 | 3478474960 | 10570 | 10590 | 10590 | 10570 | 730 |
| 294 | 20231121 | 143700 | 3470752640 | 10580 | 10610 | 10610 | 10580 | 1155 |
| 295 | 20231121 | 143600 | 3458525630 | 10610 | 10610 | 10610 | 10610 | 9 |
| 296 | 20231121 | 143500 | 3458430140 | 10620 | 10630 | 10630 | 10620 | 1422 |
| 297 | 20231121 | 143400 | 3443322430 | 10650 | 10640 | 10650 | 10640 | 872 |
| 298 | 20231121 | 143300 | 3434043380 | 10650 | 10640 | 10650 | 10620 | 203 |
| 299 | 20231121 | 143200 | 3431885940 | 10630 | 10620 | 10640 | 10620 | 1298 |
| 300 | 20231121 | 143100 | 3418088220 | 10620 | 10600 | 10630 | 10600 | 208 |
| 301 | 20231121 | 143000 | 3415881200 | 10630 | 10620 | 10630 | 10600 | 1795 |
| 302 | 20231121 | 142900 | 3396816360 | 10620 | 10640 | 10640 | 10620 | 1285 |
| 303 | 20231121 | 142800 | 3383158310 | 10630 | 10610 | 10650 | 10610 | 2260 |
| 304 | 20231121 | 142700 | 3359134910 | 10600 | 10580 | 10600 | 10580 | 1824 |
| 305 | 20231121 | 142600 | 3339806730 | 10580 | 10580 | 10580 | 10580 | 19 |
| 306 | 20231121 | 142500 | 3339605710 | 10570 | 10560 | 10570 | 10560 | 460 |
| 307 | 20231121 | 142400 | 3334745210 | 10560 | 10550 | 10570 | 10550 | 867 |
| 308 | 20231121 | 142300 | 3325595830 | 10560 | 10560 | 10560 | 10560 | 296 |
| 309 | 20231121 | 142200 | 3322470070 | 10570 | 10550 | 10570 | 10550 | 2 |
| 310 | 20231121 | 142100 | 3322448950 | 10560 | 10570 | 10570 | 10560 | 190 |
| 311 | 20231121 | 142000 | 3320442540 | 10560 | 10550 | 10570 | 10550 | 32 |
| 312 | 20231121 | 141900 | 3320104750 | 10560 | 10560 | 10570 | 10550 | 589 |
| 313 | 20231121 | 141800 | 3313890320 | 10560 | 10560 | 10560 | 10560 | 239 |
| 314 | 20231121 | 141700 | 3311366480 | 10570 | 10550 | 10570 | 10550 | 688 |
| 315 | 20231121 | 141600 | 3304095780 | 10550 | 10570 | 10570 | 10550 | 14 |
| 316 | 20231121 | 141500 | 3303948000 | 10570 | 10540 | 10570 | 10540 | 476 |
| 317 | 20231121 | 141400 | 3298924580 | 10530 | 10530 | 10530 | 10530 | 839 |
| 318 | 20231121 | 141300 | 3290089910 | 10550 | 10550 | 10550 | 10550 | 1 |
| 319 | 20231121 | 141200 | 3290079360 | 10530 | 10530 | 10530 | 10530 | 1 |
| 320 | 20231121 | 141100 | 3290068830 | 10530 | 10540 | 10550 | 10530 | 818 |
| 321 | 20231121 | 141000 | 3281447610 | 10560 | 10540 | 10560 | 10540 | 39 |
| 322 | 20231121 | 140900 | 3281036350 | 10560 | 10560 | 10560 | 10540 | 198 |
| 323 | 20231121 | 140800 | 3278945490 | 10560 | 10550 | 10560 | 10550 | 98 |
| 324 | 20231121 | 140700 | 3277911580 | 10550 | 10550 | 10550 | 10550 | 128 |
| 325 | 20231121 | 140600 | 3276561180 | 10550 | 10530 | 10550 | 10530 | 575 |
| 326 | 20231121 | 140500 | 3270500770 | 10530 | 10500 | 10530 | 10500 | 274 |
| 327 | 20231121 | 140400 | 3267617050 | 10530 | 10530 | 10530 | 10530 | 7 |
| 328 | 20231121 | 140300 | 3267543340 | 10500 | 10520 | 10520 | 10500 | 237 |
| 329 | 20231121 | 140200 | 3265050120 | 10500 | 10500 | 10500 | 10500 | 0 |
| 330 | 20231121 | 140100 | 3265050120 | 10500 | 10500 | 10500 | 10500 | 10 |
| 331 | 20231121 | 140000 | 3264945120 | 10500 | 10500 | 10500 | 10500 | 20 |
| 332 | 20231121 | 135900 | 3264735120 | 10500 | 10520 | 10520 | 10500 | 1069 |
| 333 | 20231121 | 135800 | 3253506430 | 10510 | 10520 | 10520 | 10510 | 101 |
| 334 | 20231121 | 135700 | 3252444910 | 10520 | 10500 | 10520 | 10500 | 422 |
| 335 | 20231121 | 135600 | 3248011780 | 10510 | 10500 | 10510 | 10500 | 2 |
| 336 | 20231121 | 135500 | 3247990770 | 10490 | 10500 | 10500 | 10490 | 200 |
| 337 | 20231121 | 135400 | 3245891780 | 10490 | 10500 | 10510 | 10490 | 240 |
| 338 | 20231121 | 135300 | 3243371800 | 10500 | 10510 | 10510 | 10500 | 136 |
| 339 | 20231121 | 135200 | 3241943700 | 10510 | 10510 | 10520 | 10510 | 11 |
| 340 | 20231121 | 135100 | 3241828080 | 10510 | 10500 | 10510 | 10500 | 89 |
| 341 | 20231121 | 135000 | 3240893490 | 10520 | 10530 | 10540 | 10520 | 1633 |
| 342 | 20231121 | 134900 | 3223700910 | 10530 | 10520 | 10530 | 10520 | 1309 |
| 343 | 20231121 | 134800 | 3209930210 | 10480 | 10520 | 10520 | 10480 | 36 |
| 344 | 20231121 | 134700 | 3209552590 | 10460 | 10460 | 10500 | 10460 | 1159 |
| 345 | 20231121 | 134600 | 3197428180 | 10470 | 10490 | 10490 | 10460 | 1131 |
| 346 | 20231121 | 134500 | 3185583120 | 10480 | 10490 | 10500 | 10480 | 346 |
| 347 | 20231121 | 134400 | 3181951420 | 10500 | 10490 | 10500 | 10480 | 161 |
| 348 | 20231121 | 134300 | 3180261820 | 10480 | 10490 | 10490 | 10480 | 30 |
| 349 | 20231121 | 134200 | 3179947200 | 10500 | 10480 | 10500 | 10480 | 140 |
| 350 | 20231121 | 134100 | 3178478500 | 10470 | 10480 | 10480 | 10470 | 20 |
| 351 | 20231121 | 134000 | 3178269000 | 10480 | 10480 | 10480 | 10480 | 462 |
| 352 | 20231121 | 133900 | 3173427240 | 10490 | 10480 | 10490 | 10460 | 2360 |
| 353 | 20231121 | 133800 | 3148709740 | 10500 | 10490 | 10500 | 10490 | 28 |
| 354 | 20231121 | 133700 | 3148415790 | 10480 | 10480 | 10480 | 10480 | 15 |
| 355 | 20231121 | 133600 | 3148258590 | 10490 | 10490 | 10500 | 10480 | 122 |
| 356 | 20231121 | 133500 | 3146978730 | 10480 | 10500 | 10500 | 10480 | 3416 |
| 357 | 20231121 | 133400 | 3111121200 | 10510 | 10510 | 10510 | 10510 | 1705 |
| 358 | 20231121 | 133300 | 3093201650 | 10510 | 10520 | 10520 | 10510 | 319 |
| 359 | 20231121 | 133200 | 3089846880 | 10530 | 10520 | 10530 | 10520 | 49 |
| 360 | 20231121 | 133100 | 3089331260 | 10530 | 10530 | 10530 | 10530 | 55 |
| 361 | 20231121 | 133000 | 3088752110 | 10530 | 10520 | 10530 | 10520 | 337 |
| 362 | 20231121 | 132900 | 3085206620 | 10520 | 10520 | 10520 | 10520 | 0 |
| 363 | 20231121 | 132800 | 3085206620 | 10520 | 10530 | 10530 | 10520 | 49 |
| 364 | 20231121 | 132700 | 3084690860 | 10530 | 10510 | 10530 | 10510 | 69 |
| 365 | 20231121 | 132600 | 3083964550 | 10530 | 10510 | 10530 | 10510 | 33 |
| 366 | 20231121 | 132500 | 3083617680 | 10510 | 10520 | 10520 | 10510 | 897 |
| 367 | 20231121 | 132400 | 3074189660 | 10520 | 10500 | 10520 | 10500 | 139 |
| 368 | 20231121 | 132300 | 3072728550 | 10500 | 10500 | 10510 | 10500 | 320 |
| 369 | 20231121 | 132200 | 3069368480 | 10500 | 10510 | 10520 | 10500 | 1238 |
| 370 | 20231121 | 132100 | 3056356060 | 10510 | 10500 | 10510 | 10500 | 101 |
| 371 | 20231121 | 132000 | 3055295160 | 10500 | 10500 | 10520 | 10500 | 579 |
| 372 | 20231121 | 131900 | 3049214940 | 10500 | 10480 | 10500 | 10480 | 351 |
| 373 | 20231121 | 131800 | 3045534260 | 10480 | 10490 | 10490 | 10480 | 223 |
| 374 | 20231121 | 131700 | 3043195620 | 10510 | 10510 | 10510 | 10510 | 32 |
| 375 | 20231121 | 131600 | 3042859300 | 10510 | 10490 | 10510 | 10480 | 341 |
| 376 | 20231121 | 131500 | 3039284500 | 10470 | 10470 | 10480 | 10470 | 271 |
| 377 | 20231121 | 131400 | 3036446120 | 10470 | 10470 | 10480 | 10460 | 816 |
| 378 | 20231121 | 131300 | 3027903540 | 10470 | 10490 | 10490 | 10470 | 1159 |
| 379 | 20231121 | 131200 | 3015762510 | 10490 | 10500 | 10500 | 10490 | 705 |
| 380 | 20231121 | 131100 | 3008360040 | 10510 | 10520 | 10520 | 10510 | 258 |
| 381 | 20231121 | 131000 | 3005648280 | 10520 | 10520 | 10520 | 10520 | 24 |
| 382 | 20231121 | 130900 | 3005395800 | 10510 | 10510 | 10510 | 10510 | 269 |
| 383 | 20231121 | 130800 | 3002568610 | 10540 | 10530 | 10540 | 10530 | 20 |
| 384 | 20231121 | 130700 | 3002357820 | 10540 | 10510 | 10540 | 10510 | 4 |
| 385 | 20231121 | 130600 | 3002315720 | 10500 | 10530 | 10530 | 10500 | 395 |
| 386 | 20231121 | 130500 | 2998166260 | 10520 | 10520 | 10520 | 10520 | 1 |
| 387 | 20231121 | 130400 | 2998155740 | 10520 | 10520 | 10520 | 10520 | 42 |
| 388 | 20231121 | 130300 | 2997713900 | 10520 | 10520 | 10540 | 10520 | 161 |
| 389 | 20231121 | 130200 | 2996020060 | 10520 | 10510 | 10520 | 10500 | 211 |
| 390 | 20231121 | 130100 | 2993803110 | 10510 | 10520 | 10520 | 10510 | 3 |
| 391 | 20231121 | 130000 | 2993771560 | 10520 | 10530 | 10530 | 10520 | 60 |
| 392 | 20231121 | 125900 | 2993140260 | 10540 | 10540 | 10540 | 10540 | 0 |
| 393 | 20231121 | 125800 | 2993140260 | 10540 | 10480 | 10540 | 10480 | 11 |
| 394 | 20231121 | 125700 | 2993024680 | 10500 | 10500 | 10500 | 10500 | 217 |
| 395 | 20231121 | 125600 | 2990746180 | 10500 | 10500 | 10500 | 10500 | 26 |
| 396 | 20231121 | 125500 | 2990473180 | 10500 | 10480 | 10500 | 10470 | 307 |
| 397 | 20231121 | 125400 | 2987258820 | 10480 | 10480 | 10480 | 10470 | 407 |
| 398 | 20231121 | 125300 | 2982995200 | 10480 | 10480 | 10480 | 10480 | 247 |
| 399 | 20231121 | 125200 | 2980406640 | 10480 | 10490 | 10490 | 10480 | 1019 |
| 400 | 20231121 | 125100 | 2969727340 | 10490 | 10500 | 10500 | 10490 | 968 |
| 401 | 20231121 | 125000 | 2959572610 | 10500 | 10500 | 10500 | 10490 | 202 |
| 402 | 20231121 | 124900 | 2957452140 | 10490 | 10540 | 10540 | 10490 | 866 |
| 403 | 20231121 | 124800 | 2948353070 | 10540 | 10520 | 10540 | 10510 | 385 |
| 404 | 20231121 | 124700 | 2944300480 | 10540 | 10540 | 10540 | 10540 | 0 |
| 405 | 20231121 | 124600 | 2944300480 | 10540 | 10540 | 10540 | 10540 | 1 |
| 406 | 20231121 | 124500 | 2944289940 | 10540 | 10540 | 10540 | 10540 | 3 |
| 407 | 20231121 | 124400 | 2944258320 | 10540 | 10510 | 10540 | 10510 | 5 |
| 408 | 20231121 | 124300 | 2944205740 | 10500 | 10500 | 10510 | 10490 | 723 |
| 409 | 20231121 | 124200 | 2936614410 | 10500 | 10500 | 10500 | 10490 | 123 |
| 410 | 20231121 | 124100 | 2935322960 | 10490 | 10490 | 10490 | 10490 | 1 |
| 411 | 20231121 | 124000 | 2935312470 | 10490 | 10500 | 10500 | 10490 | 107 |
| 412 | 20231121 | 123900 | 2934189680 | 10500 | 10490 | 10500 | 10490 | 31 |
| 413 | 20231121 | 123800 | 2933864480 | 10490 | 10490 | 10500 | 10490 | 347 |
| 414 | 20231121 | 123700 | 2930223430 | 10490 | 10490 | 10490 | 10490 | 1 |
| 415 | 20231121 | 123600 | 2930212940 | 10490 | 10500 | 10500 | 10490 | 119 |
| 416 | 20231121 | 123500 | 2928963640 | 10500 | 10500 | 10500 | 10500 | 612 |
| 417 | 20231121 | 123400 | 2922537640 | 10490 | 10500 | 10500 | 10490 | 822 |
| 418 | 20231121 | 123300 | 2913910220 | 10500 | 10510 | 10510 | 10500 | 40 |
| 419 | 20231121 | 123200 | 2913489930 | 10510 | 10530 | 10540 | 10510 | 688 |
| 420 | 20231121 | 123100 | 2906254820 | 10530 | 10530 | 10530 | 10530 | 100 |
| 421 | 20231121 | 123000 | 2905201820 | 10520 | 10520 | 10520 | 10520 | 10 |
| 422 | 20231121 | 122900 | 2905096620 | 10510 | 10510 | 10510 | 10500 | 92 |
| 423 | 20231121 | 122800 | 2904129810 | 10510 | 10540 | 10540 | 10510 | 204 |
| 424 | 20231121 | 122700 | 2901982760 | 10530 | 10510 | 10530 | 10510 | 93 |
| 425 | 20231121 | 122600 | 2901004250 | 10510 | 10510 | 10510 | 10510 | 399 |
| 426 | 20231121 | 122500 | 2896810760 | 10510 | 10510 | 10510 | 10510 | 103 |
| 427 | 20231121 | 122400 | 2895728230 | 10500 | 10500 | 10500 | 10500 | 51 |
| 428 | 20231121 | 122300 | 2895192730 | 10500 | 10520 | 10520 | 10500 | 14 |
| 429 | 20231121 | 122200 | 2895045670 | 10500 | 10490 | 10500 | 10490 | 11 |
| 430 | 20231121 | 122100 | 2894930270 | 10490 | 10490 | 10500 | 10490 | 334 |
| 431 | 20231121 | 122000 | 2891426600 | 10490 | 10500 | 10500 | 10490 | 617 |
| 432 | 20231121 | 121900 | 2884954260 | 10500 | 10510 | 10540 | 10500 | 494 |
| 433 | 20231121 | 121800 | 2879764220 | 10520 | 10530 | 10530 | 10510 | 419 |
| 434 | 20231121 | 121700 | 2875358310 | 10540 | 10540 | 10540 | 10530 | 328 |
| 435 | 20231121 | 121600 | 2871903310 | 10540 | 10540 | 10540 | 10540 | 16 |
| 436 | 20231121 | 121500 | 2871734670 | 10530 | 10530 | 10530 | 10530 | 224 |
| 437 | 20231121 | 121400 | 2869375950 | 10530 | 10530 | 10530 | 10530 | 278 |
| 438 | 20231121 | 121300 | 2866448610 | 10540 | 10530 | 10540 | 10530 | 303 |
| 439 | 20231121 | 121200 | 2863257020 | 10540 | 10550 | 10550 | 10540 | 468 |
| 440 | 20231121 | 121100 | 2858324170 | 10550 | 10550 | 10550 | 10550 | 3 |
| 441 | 20231121 | 121000 | 2858292520 | 10540 | 10530 | 10540 | 10530 | 40 |
| 442 | 20231121 | 120900 | 2857871220 | 10530 | 10540 | 10540 | 10530 | 269 |
| 443 | 20231121 | 120800 | 2855037130 | 10530 | 10530 | 10530 | 10530 | 113 |
| 444 | 20231121 | 120700 | 2853847240 | 10530 | 10530 | 10530 | 10530 | 2 |
| 445 | 20231121 | 120600 | 2853826180 | 10520 | 10530 | 10530 | 10520 | 28 |
| 446 | 20231121 | 120500 | 2853531520 | 10530 | 10530 | 10530 | 10530 | 352 |
| 447 | 20231121 | 120400 | 2849824960 | 10550 | 10550 | 10550 | 10520 | 124 |
| 448 | 20231121 | 120300 | 2848517280 | 10530 | 10530 | 10530 | 10530 | 1000 |
| 449 | 20231121 | 120200 | 2837987280 | 10530 | 10500 | 10530 | 10500 | 21 |
| 450 | 20231121 | 120100 | 2837766690 | 10490 | 10490 | 10500 | 10480 | 1067 |
| 451 | 20231121 | 120000 | 2826571940 | 10500 | 10530 | 10530 | 10490 | 376 |
| 452 | 20231121 | 115900 | 2822623550 | 10470 | 10480 | 10530 | 10470 | 950 |
| 453 | 20231121 | 115800 | 2812673050 | 10480 | 10510 | 10510 | 10470 | 2559 |
| 454 | 20231121 | 115700 | 2785836070 | 10510 | 10510 | 10510 | 10500 | 2472 |
| 455 | 20231121 | 115600 | 2759877320 | 10510 | 10530 | 10530 | 10510 | 1529 |
| 456 | 20231121 | 115500 | 2743807390 | 10510 | 10520 | 10520 | 10510 | 101 |
| 457 | 20231121 | 115400 | 2742745440 | 10530 | 10540 | 10540 | 10530 | 317 |
| 458 | 20231121 | 115300 | 2739407390 | 10530 | 10530 | 10530 | 10530 | 276 |
| 459 | 20231121 | 115200 | 2736501110 | 10520 | 10520 | 10520 | 10520 | 85 |
| 460 | 20231121 | 115100 | 2735606910 | 10510 | 10520 | 10520 | 10510 | 348 |
| 461 | 20231121 | 115000 | 2731947600 | 10520 | 10540 | 10550 | 10520 | 660 |
| 462 | 20231121 | 114900 | 2725001030 | 10550 | 10550 | 10550 | 10550 | 110 |
| 463 | 20231121 | 114800 | 2723840530 | 10550 | 10550 | 10550 | 10550 | 0 |
| 464 | 20231121 | 114700 | 2723840530 | 10550 | 10530 | 10550 | 10520 | 183 |
| 465 | 20231121 | 114600 | 2721913460 | 10510 | 10510 | 10510 | 10510 | 101 |
| 466 | 20231121 | 114500 | 2720851950 | 10510 | 10530 | 10530 | 10510 | 1118 |
| 467 | 20231121 | 114400 | 2709089940 | 10520 | 10530 | 10550 | 10520 | 222 |
| 468 | 20231121 | 114300 | 2706748690 | 10530 | 10560 | 10570 | 10530 | 243 |
| 469 | 20231121 | 114200 | 2704189510 | 10570 | 10570 | 10570 | 10570 | 2 |
| 470 | 20231121 | 114100 | 2704168370 | 10570 | 10540 | 10570 | 10510 | 1582 |
| 471 | 20231121 | 114000 | 2687523350 | 10540 | 10540 | 10540 | 10540 | 302 |
| 472 | 20231121 | 113900 | 2684340270 | 10540 | 10550 | 10550 | 10540 | 366 |
| 473 | 20231121 | 113800 | 2680482490 | 10590 | 10550 | 10590 | 10540 | 377 |
| 474 | 20231121 | 113700 | 2676505760 | 10540 | 10590 | 10590 | 10540 | 101 |
| 475 | 20231121 | 113600 | 2675438650 | 10590 | 10580 | 10590 | 10580 | 111 |
| 476 | 20231121 | 113500 | 2674263230 | 10580 | 10570 | 10580 | 10510 | 2995 |
| 477 | 20231121 | 113400 | 2642743480 | 10570 | 10570 | 10570 | 10570 | 41 |
| 478 | 20231121 | 113300 | 2642310110 | 10590 | 10570 | 10590 | 10560 | 130 |
| 479 | 20231121 | 113200 | 2640936670 | 10570 | 10540 | 10570 | 10540 | 120 |
| 480 | 20231121 | 113100 | 2639670130 | 10540 | 10590 | 10590 | 10540 | 4 |
| 481 | 20231121 | 113000 | 2639627920 | 10540 | 10580 | 10590 | 10530 | 3907 |
| 482 | 20231121 | 112900 | 2598377080 | 10580 | 10590 | 10600 | 10560 | 1574 |
| 483 | 20231121 | 112800 | 2581731900 | 10590 | 10610 | 10610 | 10590 | 476 |
| 484 | 20231121 | 112700 | 2576689350 | 10620 | 10600 | 10620 | 10600 | 2 |
| 485 | 20231121 | 112600 | 2576668130 | 10590 | 10600 | 10600 | 10590 | 57 |
| 486 | 20231121 | 112500 | 2576064140 | 10600 | 10620 | 10620 | 10600 | 813 |
| 487 | 20231121 | 112400 | 2567444220 | 10640 | 10610 | 10640 | 10600 | 38 |
| 488 | 20231121 | 112300 | 2567041040 | 10640 | 10600 | 10640 | 10600 | 431 |
| 489 | 20231121 | 112200 | 2562468540 | 10600 | 10610 | 10620 | 10600 | 2255 |
| 490 | 20231121 | 112100 | 2538560780 | 10630 | 10620 | 10630 | 10600 | 1935 |
| 491 | 20231121 | 112000 | 2518029930 | 10620 | 10650 | 10650 | 10620 | 2504 |
| 492 | 20231121 | 111900 | 2491395190 | 10660 | 10690 | 10690 | 10650 | 695 |
| 493 | 20231121 | 111800 | 2483988010 | 10690 | 10690 | 10690 | 10660 | 68 |
| 494 | 20231121 | 111700 | 2483262830 | 10690 | 10690 | 10690 | 10690 | 70 |
| 495 | 20231121 | 111600 | 2482514530 | 10690 | 10690 | 10720 | 10690 | 525 |
| 496 | 20231121 | 111500 | 2476900880 | 10690 | 10670 | 10690 | 10660 | 925 |
| 497 | 20231121 | 111400 | 2467039590 | 10680 | 10700 | 10700 | 10680 | 1305 |
| 498 | 20231121 | 111300 | 2453079450 | 10710 | 10720 | 10720 | 10700 | 1140 |
| 499 | 20231121 | 111200 | 2440880790 | 10730 | 10720 | 10730 | 10710 | 1612 |
| 500 | 20231121 | 111100 | 2423602810 | 10730 | 10740 | 10740 | 10730 | 451 |
| 501 | 20231121 | 111000 | 2418759510 | 10740 | 10740 | 10740 | 10740 | 488 |
| 502 | 20231121 | 110900 | 2413518390 | 10740 | 10740 | 10750 | 10720 | 2031 |
| 503 | 20231121 | 110800 | 2391719800 | 10750 | 10750 | 10760 | 10750 | 609 |
| 504 | 20231121 | 110700 | 2385172350 | 10750 | 10750 | 10760 | 10750 | 798 |
| 505 | 20231121 | 110600 | 2376593330 | 10740 | 10770 | 10770 | 10740 | 2567 |
| 506 | 20231121 | 110500 | 2348982760 | 10770 | 10760 | 10770 | 10750 | 836 |
| 507 | 20231121 | 110400 | 2339987980 | 10760 | 10770 | 10780 | 10760 | 3642 |
| 508 | 20231121 | 110300 | 2300770670 | 10770 | 10750 | 10770 | 10740 | 4067 |
| 509 | 20231121 | 110200 | 2257011580 | 10750 | 10710 | 10760 | 10710 | 5517 |
| 510 | 20231121 | 110100 | 2197723320 | 10740 | 10720 | 10740 | 10680 | 2789 |
| 511 | 20231121 | 110000 | 2167844100 | 10720 | 10680 | 10720 | 10680 | 4075 |
| 512 | 20231121 | 105900 | 2124230490 | 10700 | 10670 | 10700 | 10660 | 2827 |
| 513 | 20231121 | 105800 | 2094027270 | 10670 | 10670 | 10670 | 10640 | 399 |
| 514 | 20231121 | 105700 | 2089770210 | 10670 | 10640 | 10670 | 10640 | 789 |
| 515 | 20231121 | 105600 | 2081367420 | 10650 | 10650 | 10660 | 10640 | 141 |
| 516 | 20231121 | 105500 | 2079866110 | 10610 | 10650 | 10650 | 10610 | 1878 |
| 517 | 20231121 | 105400 | 2059891570 | 10650 | 10660 | 10660 | 10650 | 851 |
| 518 | 20231121 | 105300 | 2050827420 | 10660 | 10670 | 10670 | 10660 | 871 |
| 519 | 20231121 | 105200 | 2041536160 | 10670 | 10640 | 10670 | 10640 | 1065 |
| 520 | 20231121 | 105100 | 2030193110 | 10620 | 10620 | 10620 | 10620 | 10 |
| 521 | 20231121 | 105000 | 2030086910 | 10640 | 10640 | 10640 | 10620 | 508 |
| 522 | 20231121 | 104900 | 2024686800 | 10640 | 10620 | 10640 | 10620 | 115 |
| 523 | 20231121 | 104800 | 2023464140 | 10630 | 10620 | 10630 | 10620 | 686 |
| 524 | 20231121 | 104700 | 2016174730 | 10630 | 10630 | 10640 | 10630 | 408 |
| 525 | 20231121 | 104600 | 2011837680 | 10630 | 10640 | 10640 | 10630 | 123 |
| 526 | 20231121 | 104500 | 2010529960 | 10640 | 10640 | 10640 | 10640 | 25 |
| 527 | 20231121 | 104400 | 2010263960 | 10640 | 10630 | 10640 | 10630 | 90 |
| 528 | 20231121 | 104300 | 2009307050 | 10630 | 10630 | 10640 | 10620 | 454 |
| 529 | 20231121 | 104200 | 2004478880 | 10640 | 10640 | 10640 | 10630 | 402 |
| 530 | 20231121 | 104100 | 2000201660 | 10640 | 10630 | 10650 | 10630 | 1470 |
| 531 | 20231121 | 104000 | 1984572460 | 10640 | 10600 | 10640 | 10600 | 671 |
| 532 | 20231121 | 103900 | 1977449330 | 10600 | 10630 | 10630 | 10600 | 727 |
| 533 | 20231121 | 103800 | 1969730910 | 10640 | 10640 | 10650 | 10620 | 1064 |
| 534 | 20231121 | 103700 | 1958427580 | 10640 | 10620 | 10640 | 10620 | 913 |
| 535 | 20231121 | 103600 | 1948715320 | 10620 | 10620 | 10620 | 10610 | 1670 |
| 536 | 20231121 | 103500 | 1930980610 | 10640 | 10620 | 10640 | 10620 | 437 |
| 537 | 20231121 | 103400 | 1926339640 | 10640 | 10630 | 10640 | 10630 | 497 |
| 538 | 20231121 | 103300 | 1921055970 | 10600 | 10640 | 10640 | 10600 | 852 |
| 539 | 20231121 | 103200 | 1912007680 | 10640 | 10640 | 10640 | 10620 | 215 |
| 540 | 20231121 | 103100 | 1909721140 | 10650 | 10620 | 10650 | 10610 | 454 |
| 541 | 20231121 | 103000 | 1904891220 | 10600 | 10560 | 10600 | 10560 | 661 |
| 542 | 20231121 | 102900 | 1897897460 | 10560 | 10560 | 10560 | 10510 | 704 |
| 543 | 20231121 | 102800 | 1890484460 | 10560 | 10530 | 10560 | 10520 | 306 |
| 544 | 20231121 | 102700 | 1887256460 | 10530 | 10540 | 10550 | 10520 | 710 |
| 545 | 20231121 | 102600 | 1879781320 | 10540 | 10560 | 10570 | 10540 | 789 |
| 546 | 20231121 | 102500 | 1871456040 | 10560 | 10560 | 10560 | 10550 | 1187 |
| 547 | 20231121 | 102400 | 1858922710 | 10560 | 10570 | 10580 | 10560 | 389 |
| 548 | 20231121 | 102300 | 1854813580 | 10580 | 10570 | 10580 | 10570 | 91 |
| 549 | 20231121 | 102200 | 1853850950 | 10580 | 10570 | 10580 | 10570 | 125 |
| 550 | 20231121 | 102100 | 1852529670 | 10580 | 10570 | 10580 | 10570 | 211 |
| 551 | 20231121 | 102000 | 1850299320 | 10580 | 10570 | 10580 | 10570 | 23 |
| 552 | 20231121 | 101900 | 1850056200 | 10570 | 10580 | 10580 | 10570 | 391 |
| 553 | 20231121 | 101800 | 1845923320 | 10580 | 10590 | 10590 | 10580 | 175 |
| 554 | 20231121 | 101700 | 1844071760 | 10590 | 10590 | 10590 | 10580 | 301 |
| 555 | 20231121 | 101600 | 1840884280 | 10600 | 10600 | 10600 | 10570 | 922 |
| 556 | 20231121 | 101500 | 1831126930 | 10600 | 10600 | 10600 | 10580 | 323 |
| 557 | 20231121 | 101400 | 1827706140 | 10630 | 10600 | 10630 | 10600 | 63 |
| 558 | 20231121 | 101300 | 1827037250 | 10590 | 10650 | 10650 | 10590 | 468 |
| 559 | 20231121 | 101200 | 1822076040 | 10620 | 10620 | 10620 | 10590 | 525 |
| 560 | 20231121 | 101100 | 1816503100 | 10620 | 10590 | 10620 | 10580 | 642 |
| 561 | 20231121 | 101000 | 1809702430 | 10580 | 10580 | 10590 | 10580 | 48 |
| 562 | 20231121 | 100900 | 1809194240 | 10590 | 10580 | 10590 | 10570 | 87 |
| 563 | 20231121 | 100800 | 1808274050 | 10590 | 10600 | 10600 | 10580 | 689 |
| 564 | 20231121 | 100700 | 1800984050 | 10580 | 10620 | 10620 | 10580 | 1094 |
| 565 | 20231121 | 100600 | 1789406970 | 10620 | 10590 | 10660 | 10570 | 1680 |
| 566 | 20231121 | 100500 | 1771620250 | 10600 | 10610 | 10620 | 10580 | 2311 |
| 567 | 20231121 | 100400 | 1747113890 | 10610 | 10680 | 10680 | 10610 | 1108 |
| 568 | 20231121 | 100300 | 1735333780 | 10670 | 10680 | 10700 | 10630 | 2932 |
| 569 | 20231121 | 100200 | 1704052700 | 10690 | 10650 | 10690 | 10630 | 2449 |
| 570 | 20231121 | 100100 | 1677924630 | 10660 | 10630 | 10680 | 10630 | 3574 |
| 571 | 20231121 | 100000 | 1639867010 | 10630 | 10580 | 10630 | 10580 | 2443 |
| 572 | 20231121 | 095900 | 1613980300 | 10570 | 10550 | 10570 | 10530 | 2017 |
| 573 | 20231121 | 095800 | 1592682150 | 10550 | 10550 | 10550 | 10530 | 406 |
| 574 | 20231121 | 095700 | 1588403870 | 10530 | 10530 | 10550 | 10520 | 728 |
| 575 | 20231121 | 095600 | 1580737110 | 10540 | 10560 | 10570 | 10540 | 754 |
| 576 | 20231121 | 095500 | 1572775930 | 10560 | 10560 | 10560 | 10550 | 553 |
| 577 | 20231121 | 095400 | 1566936750 | 10570 | 10560 | 10570 | 10550 | 434 |
| 578 | 20231121 | 095300 | 1562357570 | 10570 | 10550 | 10570 | 10540 | 356 |
| 579 | 20231121 | 095200 | 1558603460 | 10550 | 10570 | 10570 | 10520 | 690 |
| 580 | 20231121 | 095100 | 1551323070 | 10580 | 10550 | 10580 | 10510 | 503 |
| 581 | 20231121 | 095000 | 1546021810 | 10510 | 10530 | 10550 | 10500 | 1116 |
| 582 | 20231121 | 094900 | 1534262510 | 10540 | 10550 | 10550 | 10540 | 431 |
| 583 | 20231121 | 094800 | 1529717300 | 10550 | 10560 | 10560 | 10540 | 169 |
| 584 | 20231121 | 094700 | 1527934790 | 10560 | 10540 | 10560 | 10540 | 504 |
| 585 | 20231121 | 094600 | 1522616030 | 10540 | 10560 | 10560 | 10540 | 1520 |
| 586 | 20231121 | 094500 | 1506583580 | 10540 | 10590 | 10590 | 10540 | 881 |
| 587 | 20231121 | 094400 | 1497281580 | 10590 | 10570 | 10590 | 10540 | 309 |
| 588 | 20231121 | 094300 | 1494014860 | 10570 | 10550 | 10580 | 10540 | 313 |
| 589 | 20231121 | 094200 | 1490711130 | 10550 | 10450 | 10550 | 10450 | 2351 |
| 590 | 20231121 | 094100 | 1466069960 | 10410 | 10530 | 10530 | 10410 | 4870 |
| 591 | 20231121 | 094000 | 1415113150 | 10530 | 10600 | 10600 | 10530 | 2423 |
| 592 | 20231121 | 093900 | 1389500720 | 10600 | 10620 | 10640 | 10600 | 3489 |
| 593 | 20231121 | 093800 | 1352410470 | 10620 | 10580 | 10620 | 10570 | 1957 |
| 594 | 20231121 | 093700 | 1331680970 | 10610 | 10600 | 10620 | 10580 | 2955 |
| 595 | 20231121 | 093600 | 1300352260 | 10600 | 10570 | 10610 | 10570 | 3731 |
| 596 | 20231121 | 093500 | 1260839560 | 10570 | 10550 | 10570 | 10550 | 1896 |
| 597 | 20231121 | 093400 | 1240820280 | 10550 | 10550 | 10580 | 10540 | 3010 |
| 598 | 20231121 | 093300 | 1209021340 | 10550 | 10520 | 10560 | 10520 | 3413 |
| 599 | 20231121 | 093200 | 1173050930 | 10520 | 10490 | 10520 | 10460 | 5848 |
| 600 | 20231121 | 093100 | 1111658630 | 10490 | 10470 | 10490 | 10450 | 1826 |
| 601 | 20231121 | 093000 | 1092525080 | 10470 | 10460 | 10480 | 10450 | 2201 |
| 602 | 20231121 | 092900 | 1069506520 | 10450 | 10430 | 10450 | 10430 | 2807 |
| 603 | 20231121 | 092800 | 1040203630 | 10430 | 10400 | 10440 | 10380 | 3224 |
| 604 | 20231121 | 092700 | 1006638250 | 10400 | 10370 | 10400 | 10350 | 1173 |
| 605 | 20231121 | 092600 | 994481230 | 10360 | 10360 | 10370 | 10350 | 724 |
| 606 | 20231121 | 092500 | 986982900 | 10350 | 10360 | 10360 | 10350 | 274 |
| 607 | 20231121 | 092400 | 984146700 | 10360 | 10370 | 10370 | 10350 | 575 |
| 608 | 20231121 | 092300 | 978190750 | 10370 | 10400 | 10400 | 10370 | 428 |
| 609 | 20231121 | 092200 | 973740780 | 10400 | 10370 | 10400 | 10340 | 878 |
| 610 | 20231121 | 092100 | 964638190 | 10380 | 10340 | 10380 | 10340 | 1208 |
| 611 | 20231121 | 092000 | 952116300 | 10340 | 10360 | 10390 | 10330 | 1994 |
| 612 | 20231121 | 091900 | 931475040 | 10370 | 10400 | 10400 | 10370 | 2203 |
| 613 | 20231121 | 091800 | 908611650 | 10400 | 10420 | 10430 | 10380 | 456 |
| 614 | 20231121 | 091700 | 903866160 | 10420 | 10390 | 10430 | 10380 | 2266 |
| 615 | 20231121 | 091600 | 880300470 | 10380 | 10380 | 10430 | 10370 | 1901 |
| 616 | 20231121 | 091500 | 860527730 | 10370 | 10300 | 10370 | 10300 | 729 |
| 617 | 20231121 | 091400 | 852987630 | 10300 | 10290 | 10310 | 10270 | 2397 |
| 618 | 20231121 | 091300 | 828324400 | 10290 | 10270 | 10290 | 10250 | 2128 |
| 619 | 20231121 | 091200 | 806488620 | 10270 | 10300 | 10300 | 10260 | 590 |
| 620 | 20231121 | 091100 | 800420930 | 10290 | 10280 | 10330 | 10250 | 3313 |
| 621 | 20231121 | 091000 | 766387310 | 10280 | 10200 | 10280 | 10190 | 1901 |
| 622 | 20231121 | 090900 | 746897240 | 10190 | 10200 | 10260 | 10180 | 3426 |
| 623 | 20231121 | 090800 | 711934700 | 10190 | 10170 | 10200 | 10150 | 7777 |
| 624 | 20231121 | 090700 | 632876870 | 10200 | 10200 | 10220 | 10170 | 7294 |
| 625 | 20231121 | 090600 | 558542280 | 10200 | 10190 | 10210 | 10180 | 6504 |
| 626 | 20231121 | 090500 | 492317460 | 10180 | 10230 | 10250 | 10180 | 6226 |
| 627 | 20231121 | 090400 | 428740380 | 10240 | 10310 | 10310 | 10170 | 7445 |
| 628 | 20231121 | 090300 | 352589100 | 10300 | 10400 | 10440 | 10300 | 9552 |
| 629 | 20231121 | 090200 | 253628810 | 10400 | 10460 | 10490 | 10380 | 9524 |
| 630 | 20231121 | 090100 | 154345170 | 10490 | 10420 | 10490 | 10420 | 7571 |
| 631 | 20231121 | 090000 | 75158980 | 10450 | 10450 | 10470 | 10410 | 7176 |