30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 3 | 20231124 | 191300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 4 | 20231124 | 191200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 5 | 20231124 | 191100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 6 | 20231124 | 191000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 7 | 20231124 | 190900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 8 | 20231124 | 190800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 9 | 20231124 | 190700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 10 | 20231124 | 190600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 11 | 20231124 | 190500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 12 | 20231124 | 190400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 13 | 20231124 | 190300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 14 | 20231124 | 190200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 15 | 20231124 | 190100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 16 | 20231124 | 190000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 17 | 20231124 | 185900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 18 | 20231124 | 185800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 19 | 20231124 | 185700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 20 | 20231124 | 185600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 21 | 20231124 | 185500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 22 | 20231124 | 185400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 23 | 20231124 | 185300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 24 | 20231124 | 185200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 25 | 20231124 | 185100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 26 | 20231124 | 185000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 27 | 20231124 | 184900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 28 | 20231124 | 184800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 29 | 20231124 | 184700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 30 | 20231124 | 184600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 31 | 20231124 | 184500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 32 | 20231124 | 184400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 33 | 20231124 | 184300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 34 | 20231124 | 184200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 35 | 20231124 | 184100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 36 | 20231124 | 184000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 37 | 20231124 | 183900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 38 | 20231124 | 183800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 39 | 20231124 | 183700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 40 | 20231124 | 183600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 41 | 20231124 | 183500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 42 | 20231124 | 183400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 43 | 20231124 | 183300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 44 | 20231124 | 183200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 45 | 20231124 | 183100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 46 | 20231124 | 183000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 47 | 20231124 | 182900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 48 | 20231124 | 182800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 49 | 20231124 | 182700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 50 | 20231124 | 182600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 51 | 20231124 | 182500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 52 | 20231124 | 182400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 53 | 20231124 | 182300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 54 | 20231124 | 182200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 55 | 20231124 | 182100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 56 | 20231124 | 182000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 57 | 20231124 | 181900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 58 | 20231124 | 181800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 59 | 20231124 | 181700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 60 | 20231124 | 181600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 61 | 20231124 | 181500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 62 | 20231124 | 181400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 63 | 20231124 | 181300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 64 | 20231124 | 181200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 65 | 20231124 | 181100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 66 | 20231124 | 181000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 67 | 20231124 | 180900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 68 | 20231124 | 180800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 69 | 20231124 | 180700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 70 | 20231124 | 180600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 71 | 20231124 | 180500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 72 | 20231124 | 180400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 73 | 20231124 | 180300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 74 | 20231124 | 180200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 75 | 20231124 | 180100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 76 | 20231124 | 180000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 77 | 20231124 | 175900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 78 | 20231124 | 175800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 79 | 20231124 | 175700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 80 | 20231124 | 175600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 81 | 20231124 | 175500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 82 | 20231124 | 175400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 83 | 20231124 | 175300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 84 | 20231124 | 175200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 85 | 20231124 | 175100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 86 | 20231124 | 175000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 87 | 20231124 | 174900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 88 | 20231124 | 174800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 89 | 20231124 | 174700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 90 | 20231124 | 174600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 91 | 20231124 | 174500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 92 | 20231124 | 174400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 93 | 20231124 | 174300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 94 | 20231124 | 174200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 95 | 20231124 | 174100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 96 | 20231124 | 174000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 97 | 20231124 | 173900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 98 | 20231124 | 173800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 99 | 20231124 | 173700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 100 | 20231124 | 173600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 101 | 20231124 | 173500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 102 | 20231124 | 173400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 103 | 20231124 | 173300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 104 | 20231124 | 173200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 105 | 20231124 | 173100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 106 | 20231124 | 173000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 107 | 20231124 | 172900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 108 | 20231124 | 172800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 109 | 20231124 | 172700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 110 | 20231124 | 172600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 111 | 20231124 | 172500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 112 | 20231124 | 172400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 113 | 20231124 | 172300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 114 | 20231124 | 172200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 115 | 20231124 | 172100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 116 | 20231124 | 172000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 117 | 20231124 | 171900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 118 | 20231124 | 171800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 119 | 20231124 | 171700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 120 | 20231124 | 171600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 121 | 20231124 | 171500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 122 | 20231124 | 171400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 123 | 20231124 | 171300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 124 | 20231124 | 171200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 125 | 20231124 | 171100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 126 | 20231124 | 171000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 127 | 20231124 | 170900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 128 | 20231124 | 170800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 129 | 20231124 | 170700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 130 | 20231124 | 170600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 131 | 20231124 | 170500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 132 | 20231124 | 170400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 133 | 20231124 | 170300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 134 | 20231124 | 170200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 135 | 20231124 | 170100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 136 | 20231124 | 170000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 137 | 20231124 | 165900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 138 | 20231124 | 165800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 139 | 20231124 | 165700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 140 | 20231124 | 165600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 141 | 20231124 | 165500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 142 | 20231124 | 165400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 143 | 20231124 | 165300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 144 | 20231124 | 165200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 145 | 20231124 | 165100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 146 | 20231124 | 165000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 147 | 20231124 | 164900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 148 | 20231124 | 164800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 149 | 20231124 | 164700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 150 | 20231124 | 164600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 151 | 20231124 | 164500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 152 | 20231124 | 164400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 153 | 20231124 | 164300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 154 | 20231124 | 164200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 155 | 20231124 | 164100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 156 | 20231124 | 164000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 157 | 20231124 | 163900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 158 | 20231124 | 163800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 159 | 20231124 | 163700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 160 | 20231124 | 163600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 161 | 20231124 | 163500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 162 | 20231124 | 163400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 163 | 20231124 | 163300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 164 | 20231124 | 163200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 165 | 20231124 | 163100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 166 | 20231124 | 163000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 167 | 20231124 | 162900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 168 | 20231124 | 162800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 169 | 20231124 | 162700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 170 | 20231124 | 162600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 171 | 20231124 | 162500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 172 | 20231124 | 162400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 173 | 20231124 | 162300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 174 | 20231124 | 162200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 175 | 20231124 | 162100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 176 | 20231124 | 162000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 177 | 20231124 | 161900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 178 | 20231124 | 161800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 179 | 20231124 | 161700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 180 | 20231124 | 161600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 181 | 20231124 | 161500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 182 | 20231124 | 161400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 183 | 20231124 | 161300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 184 | 20231124 | 161200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 185 | 20231124 | 161100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 186 | 20231124 | 161000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 187 | 20231124 | 160900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 188 | 20231124 | 160800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 189 | 20231124 | 160700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 190 | 20231124 | 160600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 191 | 20231124 | 160500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 192 | 20231124 | 160400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 193 | 20231124 | 160300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 194 | 20231124 | 160200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 195 | 20231124 | 160100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 196 | 20231124 | 160000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 197 | 20231124 | 155900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 198 | 20231124 | 155800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 199 | 20231124 | 155700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 200 | 20231124 | 155600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 201 | 20231124 | 155500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 202 | 20231124 | 155400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 203 | 20231124 | 155300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 204 | 20231124 | 155200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 205 | 20231124 | 155100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 206 | 20231124 | 155000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 207 | 20231124 | 154900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 208 | 20231124 | 154800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 209 | 20231124 | 154700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 210 | 20231124 | 154600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 211 | 20231124 | 154500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 212 | 20231124 | 154400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 213 | 20231124 | 154300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 214 | 20231124 | 154200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 215 | 20231124 | 154100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 216 | 20231124 | 154000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 217 | 20231124 | 153900 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 218 | 20231124 | 153800 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 219 | 20231124 | 153700 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 220 | 20231124 | 153600 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 221 | 20231124 | 153500 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 222 | 20231124 | 153400 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 223 | 20231124 | 153300 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 224 | 20231124 | 153200 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 225 | 20231124 | 153100 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 0 |
| 226 | 20231124 | 153000 | 5322202840 | 8760 | 8760 | 8760 | 8760 | 6628 |
| 227 | 20231124 | 152900 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 228 | 20231124 | 152800 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 229 | 20231124 | 152700 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 230 | 20231124 | 152600 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 231 | 20231124 | 152500 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 232 | 20231124 | 152400 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 233 | 20231124 | 152300 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 234 | 20231124 | 152200 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 235 | 20231124 | 152100 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 236 | 20231124 | 152000 | 5264141560 | 8760 | 8760 | 8760 | 8760 | 0 |
| 237 | 20231124 | 151900 | 5264141560 | 8760 | 8760 | 8760 | 8740 | 1102 |
| 238 | 20231124 | 151800 | 5254498630 | 8750 | 8740 | 8750 | 8740 | 755 |
| 239 | 20231124 | 151700 | 5247893100 | 8740 | 8760 | 8760 | 8740 | 2077 |
| 240 | 20231124 | 151600 | 5229721130 | 8760 | 8730 | 8760 | 8730 | 4828 |
| 241 | 20231124 | 151500 | 5187525320 | 8730 | 8740 | 8740 | 8730 | 1121 |
| 242 | 20231124 | 151400 | 5177738890 | 8740 | 8730 | 8740 | 8720 | 3468 |
| 243 | 20231124 | 151300 | 5147439730 | 8740 | 8730 | 8740 | 8730 | 52 |
| 244 | 20231124 | 151200 | 5146985750 | 8740 | 8730 | 8740 | 8720 | 462 |
| 245 | 20231124 | 151100 | 5142952670 | 8740 | 8740 | 8740 | 8720 | 2183 |
| 246 | 20231124 | 151000 | 5123892710 | 8740 | 8730 | 8740 | 8720 | 2394 |
| 247 | 20231124 | 150900 | 5103008070 | 8740 | 8720 | 8740 | 8720 | 772 |
| 248 | 20231124 | 150800 | 5096268200 | 8730 | 8730 | 8730 | 8730 | 2690 |
| 249 | 20231124 | 150700 | 5072784500 | 8740 | 8740 | 8740 | 8730 | 1423 |
| 250 | 20231124 | 150600 | 5060361600 | 8740 | 8740 | 8740 | 8740 | 11 |
| 251 | 20231124 | 150500 | 5060265460 | 8740 | 8740 | 8740 | 8740 | 103 |
| 252 | 20231124 | 150400 | 5059365240 | 8740 | 8740 | 8740 | 8740 | 6 |
| 253 | 20231124 | 150300 | 5059312800 | 8740 | 8740 | 8740 | 8730 | 655 |
| 254 | 20231124 | 150200 | 5053593110 | 8730 | 8730 | 8730 | 8730 | 2154 |
| 255 | 20231124 | 150100 | 5034788690 | 8740 | 8740 | 8740 | 8730 | 211 |
| 256 | 20231124 | 150000 | 5032946630 | 8740 | 8740 | 8740 | 8730 | 388 |
| 257 | 20231124 | 145900 | 5029556510 | 8740 | 8740 | 8740 | 8730 | 205 |
| 258 | 20231124 | 145800 | 5027765830 | 8740 | 8730 | 8740 | 8730 | 304 |
| 259 | 20231124 | 145700 | 5025110910 | 8740 | 8740 | 8740 | 8740 | 27 |
| 260 | 20231124 | 145600 | 5024874930 | 8730 | 8730 | 8740 | 8730 | 66 |
| 261 | 20231124 | 145500 | 5024298740 | 8740 | 8740 | 8740 | 8730 | 327 |
| 262 | 20231124 | 145400 | 5021441860 | 8740 | 8740 | 8740 | 8740 | 2700 |
| 263 | 20231124 | 145300 | 4997843860 | 8740 | 8740 | 8740 | 8740 | 2 |
| 264 | 20231124 | 145200 | 4997826380 | 8740 | 8730 | 8740 | 8720 | 224 |
| 265 | 20231124 | 145100 | 4995870770 | 8730 | 8730 | 8730 | 8730 | 65 |
| 266 | 20231124 | 145000 | 4995303320 | 8730 | 8730 | 8730 | 8730 | 191 |
| 267 | 20231124 | 144900 | 4993635890 | 8730 | 8720 | 8730 | 8720 | 171 |
| 268 | 20231124 | 144800 | 4992143530 | 8720 | 8730 | 8730 | 8720 | 1103 |
| 269 | 20231124 | 144700 | 4982524850 | 8730 | 8730 | 8740 | 8730 | 151 |
| 270 | 20231124 | 144600 | 4981206610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 271 | 20231124 | 144500 | 4981206610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 272 | 20231124 | 144400 | 4981206610 | 8740 | 8720 | 8740 | 8720 | 2658 |
| 273 | 20231124 | 144300 | 4958018920 | 8740 | 8730 | 8740 | 8720 | 995 |
| 274 | 20231124 | 144200 | 4949333060 | 8730 | 8730 | 8730 | 8730 | 120 |
| 275 | 20231124 | 144100 | 4948285460 | 8740 | 8740 | 8740 | 8730 | 173 |
| 276 | 20231124 | 144000 | 4946774580 | 8740 | 8740 | 8740 | 8730 | 1603 |
| 277 | 20231124 | 143900 | 4932773000 | 8740 | 8740 | 8740 | 8730 | 151 |
| 278 | 20231124 | 143800 | 4931454260 | 8750 | 8740 | 8750 | 8730 | 258 |
| 279 | 20231124 | 143700 | 4929199810 | 8740 | 8740 | 8740 | 8740 | 203 |
| 280 | 20231124 | 143600 | 4927425590 | 8740 | 8740 | 8750 | 8730 | 220 |
| 281 | 20231124 | 143500 | 4925502790 | 8750 | 8740 | 8750 | 8740 | 674 |
| 282 | 20231124 | 143400 | 4919611990 | 8750 | 8730 | 8750 | 8730 | 11 |
| 283 | 20231124 | 143300 | 4919515940 | 8750 | 8750 | 8750 | 8750 | 164 |
| 284 | 20231124 | 143200 | 4918080940 | 8740 | 8740 | 8740 | 8740 | 1 |
| 285 | 20231124 | 143100 | 4918072200 | 8750 | 8740 | 8750 | 8740 | 13 |
| 286 | 20231124 | 143000 | 4917958560 | 8760 | 8740 | 8760 | 8740 | 490 |
| 287 | 20231124 | 142900 | 4913674930 | 8740 | 8750 | 8750 | 8740 | 1219 |
| 288 | 20231124 | 142800 | 4903020510 | 8740 | 8750 | 8750 | 8740 | 158 |
| 289 | 20231124 | 142700 | 4901638710 | 8760 | 8750 | 8760 | 8750 | 179 |
| 290 | 20231124 | 142600 | 4900072360 | 8760 | 8760 | 8760 | 8760 | 225 |
| 291 | 20231124 | 142500 | 4898101360 | 8770 | 8760 | 8770 | 8760 | 432 |
| 292 | 20231124 | 142400 | 4894316830 | 8750 | 8750 | 8750 | 8750 | 178 |
| 293 | 20231124 | 142300 | 4892759330 | 8750 | 8740 | 8750 | 8740 | 677 |
| 294 | 20231124 | 142200 | 4886839260 | 8730 | 8730 | 8730 | 8730 | 143 |
| 295 | 20231124 | 142100 | 4885590870 | 8720 | 8720 | 8720 | 8720 | 759 |
| 296 | 20231124 | 142000 | 4878972390 | 8720 | 8720 | 8730 | 8720 | 391 |
| 297 | 20231124 | 141900 | 4875562860 | 8730 | 8730 | 8730 | 8730 | 176 |
| 298 | 20231124 | 141800 | 4874026380 | 8730 | 8730 | 8730 | 8730 | 29 |
| 299 | 20231124 | 141700 | 4873773210 | 8730 | 8730 | 8730 | 8730 | 765 |
| 300 | 20231124 | 141600 | 4867094760 | 8740 | 8740 | 8740 | 8740 | 412 |
| 301 | 20231124 | 141500 | 4863493880 | 8730 | 8740 | 8740 | 8730 | 28 |
| 302 | 20231124 | 141400 | 4863249200 | 8740 | 8740 | 8740 | 8740 | 2 |
| 303 | 20231124 | 141300 | 4863231720 | 8740 | 8740 | 8740 | 8740 | 10 |
| 304 | 20231124 | 141200 | 4863144320 | 8740 | 8740 | 8740 | 8740 | 1 |
| 305 | 20231124 | 141100 | 4863135580 | 8740 | 8730 | 8740 | 8730 | 429 |
| 306 | 20231124 | 141000 | 4859388540 | 8720 | 8730 | 8730 | 8720 | 497 |
| 307 | 20231124 | 140900 | 4855050730 | 8720 | 8730 | 8730 | 8720 | 344 |
| 308 | 20231124 | 140800 | 4852048460 | 8730 | 8730 | 8740 | 8730 | 1262 |
| 309 | 20231124 | 140700 | 4841030650 | 8740 | 8740 | 8740 | 8740 | 1204 |
| 310 | 20231124 | 140600 | 4830507690 | 8740 | 8740 | 8740 | 8740 | 4 |
| 311 | 20231124 | 140500 | 4830472730 | 8740 | 8740 | 8740 | 8740 | 9 |
| 312 | 20231124 | 140400 | 4830394070 | 8740 | 8740 | 8740 | 8740 | 21 |
| 313 | 20231124 | 140300 | 4830210530 | 8730 | 8730 | 8730 | 8730 | 171 |
| 314 | 20231124 | 140200 | 4828717700 | 8740 | 8750 | 8750 | 8740 | 136 |
| 315 | 20231124 | 140100 | 4827528970 | 8740 | 8740 | 8740 | 8740 | 117 |
| 316 | 20231124 | 140000 | 4826506390 | 8740 | 8740 | 8740 | 8740 | 300 |
| 317 | 20231124 | 135900 | 4823884390 | 8740 | 8760 | 8760 | 8740 | 1418 |
| 318 | 20231124 | 135800 | 4811478060 | 8760 | 8750 | 8760 | 8750 | 186 |
| 319 | 20231124 | 135700 | 4809850550 | 8760 | 8750 | 8760 | 8750 | 159 |
| 320 | 20231124 | 135600 | 4808459290 | 8750 | 8750 | 8750 | 8750 | 1 |
| 321 | 20231124 | 135500 | 4808450540 | 8750 | 8750 | 8750 | 8750 | 0 |
| 322 | 20231124 | 135400 | 4808450540 | 8750 | 8740 | 8750 | 8740 | 6 |
| 323 | 20231124 | 135300 | 4808398090 | 8750 | 8740 | 8750 | 8740 | 204 |
| 324 | 20231124 | 135200 | 4806615110 | 8740 | 8740 | 8740 | 8740 | 17 |
| 325 | 20231124 | 135100 | 4806466530 | 8740 | 8730 | 8750 | 8730 | 2411 |
| 326 | 20231124 | 135000 | 4785393360 | 8730 | 8730 | 8730 | 8720 | 66 |
| 327 | 20231124 | 134900 | 4784817310 | 8720 | 8720 | 8720 | 8720 | 146 |
| 328 | 20231124 | 134800 | 4783544190 | 8720 | 8710 | 8720 | 8700 | 572 |
| 329 | 20231124 | 134700 | 4778561570 | 8700 | 8700 | 8710 | 8700 | 50 |
| 330 | 20231124 | 134600 | 4778126550 | 8710 | 8710 | 8710 | 8710 | 100 |
| 331 | 20231124 | 134500 | 4777255550 | 8710 | 8710 | 8710 | 8710 | 0 |
| 332 | 20231124 | 134400 | 4777255550 | 8710 | 8720 | 8730 | 8700 | 4051 |
| 333 | 20231124 | 134300 | 4741937140 | 8730 | 8730 | 8730 | 8730 | 1 |
| 334 | 20231124 | 134200 | 4741928410 | 8730 | 8730 | 8730 | 8730 | 50 |
| 335 | 20231124 | 134100 | 4741491910 | 8730 | 8730 | 8730 | 8730 | 2 |
| 336 | 20231124 | 134000 | 4741474450 | 8730 | 8730 | 8730 | 8730 | 50 |
| 337 | 20231124 | 133900 | 4741037950 | 8730 | 8730 | 8730 | 8720 | 138 |
| 338 | 20231124 | 133800 | 4739834230 | 8730 | 8730 | 8730 | 8720 | 537 |
| 339 | 20231124 | 133700 | 4735150770 | 8730 | 8730 | 8730 | 8730 | 0 |
| 340 | 20231124 | 133600 | 4735150770 | 8730 | 8730 | 8740 | 8730 | 652 |
| 341 | 20231124 | 133500 | 4729456140 | 8730 | 8720 | 8730 | 8720 | 224 |
| 342 | 20231124 | 133400 | 4727502360 | 8720 | 8690 | 8730 | 8690 | 1576 |
| 343 | 20231124 | 133300 | 4713760160 | 8690 | 8690 | 8690 | 8690 | 63 |
| 344 | 20231124 | 133200 | 4713212690 | 8690 | 8690 | 8690 | 8690 | 170 |
| 345 | 20231124 | 133100 | 4711735390 | 8690 | 8680 | 8700 | 8670 | 2473 |
| 346 | 20231124 | 133000 | 4690280360 | 8690 | 8690 | 8690 | 8660 | 3285 |
| 347 | 20231124 | 132900 | 4661801830 | 8680 | 8690 | 8690 | 8680 | 563 |
| 348 | 20231124 | 132800 | 4656909370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 349 | 20231124 | 132700 | 4656909370 | 8690 | 8680 | 8690 | 8660 | 4928 |
| 350 | 20231124 | 132600 | 4614192360 | 8690 | 8700 | 8700 | 8670 | 2445 |
| 351 | 20231124 | 132500 | 4592957980 | 8680 | 8700 | 8710 | 8680 | 2453 |
| 352 | 20231124 | 132400 | 4571665120 | 8710 | 8690 | 8710 | 8680 | 1683 |
| 353 | 20231124 | 132300 | 4557045200 | 8700 | 8690 | 8700 | 8690 | 501 |
| 354 | 20231124 | 132200 | 4552691470 | 8700 | 8690 | 8710 | 8690 | 177 |
| 355 | 20231124 | 132100 | 4551152590 | 8710 | 8700 | 8720 | 8690 | 1619 |
| 356 | 20231124 | 132000 | 4537074230 | 8700 | 8700 | 8710 | 8700 | 641 |
| 357 | 20231124 | 131900 | 4531497070 | 8710 | 8700 | 8710 | 8700 | 192 |
| 358 | 20231124 | 131800 | 4529825520 | 8700 | 8710 | 8710 | 8700 | 1471 |
| 359 | 20231124 | 131700 | 4517014330 | 8720 | 8720 | 8720 | 8710 | 649 |
| 360 | 20231124 | 131600 | 4511355100 | 8730 | 8730 | 8730 | 8730 | 20 |
| 361 | 20231124 | 131500 | 4511180500 | 8720 | 8730 | 8730 | 8720 | 295 |
| 362 | 20231124 | 131400 | 4508606650 | 8730 | 8730 | 8730 | 8730 | 216 |
| 363 | 20231124 | 131300 | 4506720970 | 8730 | 8710 | 8730 | 8710 | 36 |
| 364 | 20231124 | 131200 | 4506407390 | 8730 | 8710 | 8730 | 8710 | 101 |
| 365 | 20231124 | 131100 | 4505527660 | 8730 | 8720 | 8730 | 8720 | 161 |
| 366 | 20231124 | 131000 | 4504123730 | 8730 | 8710 | 8730 | 8710 | 29 |
| 367 | 20231124 | 130900 | 4503871120 | 8730 | 8720 | 8730 | 8710 | 322 |
| 368 | 20231124 | 130800 | 4501063740 | 8730 | 8750 | 8750 | 8730 | 450 |
| 369 | 20231124 | 130700 | 4497133420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 370 | 20231124 | 130600 | 4497133420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 371 | 20231124 | 130500 | 4497133420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 372 | 20231124 | 130400 | 4497133420 | 8750 | 8730 | 8750 | 8730 | 146 |
| 373 | 20231124 | 130300 | 4495858820 | 8730 | 8760 | 8760 | 8730 | 293 |
| 374 | 20231124 | 130200 | 4493297820 | 8740 | 8740 | 8760 | 8740 | 51 |
| 375 | 20231124 | 130100 | 4492852060 | 8760 | 8700 | 8760 | 8700 | 5235 |
| 376 | 20231124 | 130000 | 4447115000 | 8700 | 8670 | 8700 | 8670 | 4354 |
| 377 | 20231124 | 125900 | 4409362610 | 8680 | 8690 | 8700 | 8670 | 966 |
| 378 | 20231124 | 125800 | 4400979970 | 8680 | 8700 | 8700 | 8680 | 2915 |
| 379 | 20231124 | 125700 | 4375677280 | 8700 | 8700 | 8700 | 8700 | 0 |
| 380 | 20231124 | 125600 | 4375677280 | 8700 | 8690 | 8700 | 8690 | 26 |
| 381 | 20231124 | 125500 | 4375451330 | 8690 | 8690 | 8700 | 8680 | 447 |
| 382 | 20231124 | 125400 | 4371568340 | 8700 | 8700 | 8700 | 8700 | 0 |
| 383 | 20231124 | 125300 | 4371568340 | 8700 | 8700 | 8700 | 8700 | 11 |
| 384 | 20231124 | 125200 | 4371472640 | 8690 | 8690 | 8690 | 8690 | 882 |
| 385 | 20231124 | 125100 | 4363808060 | 8700 | 8690 | 8700 | 8690 | 279 |
| 386 | 20231124 | 125000 | 4361383540 | 8690 | 8690 | 8690 | 8690 | 181 |
| 387 | 20231124 | 124900 | 4359810650 | 8700 | 8690 | 8700 | 8690 | 285 |
| 388 | 20231124 | 124800 | 4357333950 | 8700 | 8700 | 8700 | 8690 | 22 |
| 389 | 20231124 | 124700 | 4357142750 | 8700 | 8690 | 8700 | 8690 | 311 |
| 390 | 20231124 | 124600 | 4354439150 | 8700 | 8700 | 8710 | 8700 | 43 |
| 391 | 20231124 | 124500 | 4354065040 | 8710 | 8710 | 8710 | 8710 | 20 |
| 392 | 20231124 | 124400 | 4353890840 | 8710 | 8700 | 8720 | 8690 | 996 |
| 393 | 20231124 | 124300 | 4345226400 | 8700 | 8700 | 8700 | 8700 | 1 |
| 394 | 20231124 | 124200 | 4345217700 | 8690 | 8690 | 8700 | 8690 | 660 |
| 395 | 20231124 | 124100 | 4339482280 | 8700 | 8710 | 8720 | 8700 | 2632 |
| 396 | 20231124 | 124000 | 4316575310 | 8710 | 8710 | 8710 | 8710 | 232 |
| 397 | 20231124 | 123900 | 4314554590 | 8710 | 8700 | 8710 | 8700 | 425 |
| 398 | 20231124 | 123800 | 4310856690 | 8710 | 8710 | 8710 | 8700 | 207 |
| 399 | 20231124 | 123700 | 4309055440 | 8710 | 8700 | 8710 | 8700 | 171 |
| 400 | 20231124 | 123600 | 4307567700 | 8710 | 8720 | 8730 | 8710 | 1980 |
| 401 | 20231124 | 123500 | 4290321290 | 8730 | 8710 | 8730 | 8710 | 184 |
| 402 | 20231124 | 123400 | 4288717940 | 8710 | 8700 | 8710 | 8700 | 121 |
| 403 | 20231124 | 123300 | 4287665030 | 8710 | 8710 | 8720 | 8700 | 345 |
| 404 | 20231124 | 123200 | 4284661920 | 8720 | 8710 | 8720 | 8710 | 29 |
| 405 | 20231124 | 123100 | 4284409320 | 8720 | 8690 | 8720 | 8690 | 1508 |
| 406 | 20231124 | 123000 | 4271292800 | 8690 | 8690 | 8690 | 8680 | 132 |
| 407 | 20231124 | 122900 | 4270146220 | 8690 | 8680 | 8690 | 8670 | 410 |
| 408 | 20231124 | 122800 | 4266589500 | 8680 | 8680 | 8690 | 8670 | 831 |
| 409 | 20231124 | 122700 | 4259380010 | 8690 | 8680 | 8690 | 8670 | 1730 |
| 410 | 20231124 | 122600 | 4244377970 | 8680 | 8670 | 8680 | 8670 | 1990 |
| 411 | 20231124 | 122500 | 4227116170 | 8670 | 8690 | 8690 | 8670 | 6049 |
| 412 | 20231124 | 122400 | 4174595070 | 8700 | 8700 | 8710 | 8700 | 5633 |
| 413 | 20231124 | 122300 | 4125586220 | 8700 | 8720 | 8720 | 8700 | 514 |
| 414 | 20231124 | 122200 | 4121109590 | 8720 | 8720 | 8720 | 8720 | 60 |
| 415 | 20231124 | 122100 | 4120586390 | 8710 | 8710 | 8710 | 8710 | 2389 |
| 416 | 20231124 | 122000 | 4099778200 | 8710 | 8740 | 8750 | 8710 | 5006 |
| 417 | 20231124 | 121900 | 4056123930 | 8750 | 8740 | 8750 | 8740 | 33 |
| 418 | 20231124 | 121800 | 4055835500 | 8740 | 8740 | 8740 | 8740 | 40 |
| 419 | 20231124 | 121700 | 4055485900 | 8740 | 8740 | 8740 | 8740 | 111 |
| 420 | 20231124 | 121600 | 4054515760 | 8730 | 8750 | 8750 | 8730 | 1243 |
| 421 | 20231124 | 121500 | 4043662630 | 8750 | 8750 | 8750 | 8750 | 3 |
| 422 | 20231124 | 121400 | 4043636380 | 8730 | 8740 | 8750 | 8730 | 187 |
| 423 | 20231124 | 121300 | 4042002740 | 8730 | 8730 | 8730 | 8720 | 275 |
| 424 | 20231124 | 121200 | 4039602490 | 8730 | 8740 | 8740 | 8720 | 604 |
| 425 | 20231124 | 121100 | 4034329280 | 8730 | 8740 | 8740 | 8730 | 1385 |
| 426 | 20231124 | 121000 | 4022238100 | 8740 | 8740 | 8740 | 8740 | 988 |
| 427 | 20231124 | 120900 | 4013602980 | 8740 | 8760 | 8760 | 8740 | 2312 |
| 428 | 20231124 | 120800 | 3993377880 | 8770 | 8770 | 8770 | 8770 | 300 |
| 429 | 20231124 | 120700 | 3990746880 | 8780 | 8760 | 8780 | 8760 | 102 |
| 430 | 20231124 | 120600 | 3989853140 | 8760 | 8780 | 8780 | 8760 | 1152 |
| 431 | 20231124 | 120500 | 3979755330 | 8790 | 8780 | 8790 | 8770 | 235 |
| 432 | 20231124 | 120400 | 3977692340 | 8780 | 8780 | 8780 | 8780 | 1622 |
| 433 | 20231124 | 120300 | 3963451180 | 8780 | 8760 | 8780 | 8760 | 275 |
| 434 | 20231124 | 120200 | 3961039470 | 8770 | 8770 | 8770 | 8770 | 0 |
| 435 | 20231124 | 120100 | 3961039470 | 8770 | 8770 | 8770 | 8760 | 3114 |
| 436 | 20231124 | 120000 | 3933740150 | 8770 | 8770 | 8770 | 8760 | 775 |
| 437 | 20231124 | 115900 | 3926950040 | 8780 | 8780 | 8780 | 8780 | 33 |
| 438 | 20231124 | 115800 | 3926660300 | 8780 | 8780 | 8790 | 8780 | 215 |
| 439 | 20231124 | 115700 | 3924772590 | 8780 | 8790 | 8820 | 8780 | 637 |
| 440 | 20231124 | 115600 | 3919167630 | 8790 | 8760 | 8790 | 8760 | 514 |
| 441 | 20231124 | 115500 | 3914661700 | 8760 | 8770 | 8770 | 8760 | 36 |
| 442 | 20231124 | 115400 | 3914346160 | 8770 | 8770 | 8770 | 8770 | 156 |
| 443 | 20231124 | 115300 | 3912978040 | 8770 | 8760 | 8770 | 8760 | 68 |
| 444 | 20231124 | 115200 | 3912382330 | 8760 | 8760 | 8760 | 8760 | 130 |
| 445 | 20231124 | 115100 | 3911243530 | 8760 | 8750 | 8760 | 8750 | 16 |
| 446 | 20231124 | 115000 | 3911103420 | 8760 | 8750 | 8760 | 8750 | 23 |
| 447 | 20231124 | 114900 | 3910902160 | 8760 | 8760 | 8770 | 8750 | 547 |
| 448 | 20231124 | 114800 | 3906113750 | 8770 | 8770 | 8770 | 8770 | 51 |
| 449 | 20231124 | 114700 | 3905666480 | 8770 | 8770 | 8770 | 8770 | 171 |
| 450 | 20231124 | 114600 | 3904166810 | 8770 | 8770 | 8770 | 8770 | 100 |
| 451 | 20231124 | 114500 | 3903289810 | 8770 | 8770 | 8770 | 8770 | 15 |
| 452 | 20231124 | 114400 | 3903158260 | 8770 | 8770 | 8770 | 8770 | 121 |
| 453 | 20231124 | 114300 | 3902097090 | 8770 | 8770 | 8770 | 8770 | 11 |
| 454 | 20231124 | 114200 | 3902000620 | 8750 | 8750 | 8780 | 8750 | 60 |
| 455 | 20231124 | 114100 | 3901475590 | 8780 | 8790 | 8790 | 8770 | 570 |
| 456 | 20231124 | 114000 | 3896476440 | 8790 | 8770 | 8790 | 8730 | 698 |
| 457 | 20231124 | 113900 | 3890369900 | 8790 | 8790 | 8790 | 8760 | 1412 |
| 458 | 20231124 | 113800 | 3877973540 | 8800 | 8800 | 8810 | 8790 | 4434 |
| 459 | 20231124 | 113700 | 3838947120 | 8790 | 8780 | 8790 | 8780 | 175 |
| 460 | 20231124 | 113600 | 3837410000 | 8770 | 8770 | 8770 | 8760 | 934 |
| 461 | 20231124 | 113500 | 3829218880 | 8770 | 8770 | 8770 | 8770 | 105 |
| 462 | 20231124 | 113400 | 3828298030 | 8770 | 8760 | 8770 | 8760 | 117 |
| 463 | 20231124 | 113300 | 3827272980 | 8760 | 8780 | 8780 | 8750 | 520 |
| 464 | 20231124 | 113200 | 3822716960 | 8770 | 8760 | 8770 | 8760 | 2937 |
| 465 | 20231124 | 113100 | 3796987840 | 8760 | 8730 | 8760 | 8730 | 919 |
| 466 | 20231124 | 113000 | 3788956030 | 8730 | 8730 | 8730 | 8720 | 1722 |
| 467 | 20231124 | 112900 | 3773923570 | 8730 | 8720 | 8730 | 8710 | 3688 |
| 468 | 20231124 | 112800 | 3741769120 | 8720 | 8720 | 8720 | 8720 | 930 |
| 469 | 20231124 | 112700 | 3733659520 | 8720 | 8710 | 8720 | 8710 | 592 |
| 470 | 20231124 | 112600 | 3728500730 | 8720 | 8710 | 8720 | 8710 | 216 |
| 471 | 20231124 | 112500 | 3726617260 | 8710 | 8710 | 8720 | 8700 | 987 |
| 472 | 20231124 | 112400 | 3718020580 | 8720 | 8720 | 8720 | 8710 | 1113 |
| 473 | 20231124 | 112300 | 3708315720 | 8720 | 8680 | 8720 | 8680 | 13524 |
| 474 | 20231124 | 112200 | 3590878800 | 8680 | 8700 | 8710 | 8650 | 7872 |
| 475 | 20231124 | 112100 | 3522613590 | 8720 | 8690 | 8720 | 8680 | 3499 |
| 476 | 20231124 | 112000 | 3492204500 | 8700 | 8740 | 8740 | 8670 | 5317 |
| 477 | 20231124 | 111900 | 3445902640 | 8760 | 8770 | 8770 | 8750 | 403 |
| 478 | 20231124 | 111800 | 3442375930 | 8760 | 8750 | 8780 | 8750 | 1749 |
| 479 | 20231124 | 111700 | 3427056910 | 8750 | 8730 | 8750 | 8710 | 9426 |
| 480 | 20231124 | 111600 | 3344892390 | 8720 | 8770 | 8770 | 8690 | 29695 |
| 481 | 20231124 | 111500 | 3085854650 | 8760 | 8770 | 8770 | 8760 | 9056 |
| 482 | 20231124 | 111400 | 3006519960 | 8760 | 8760 | 8780 | 8760 | 2277 |
| 483 | 20231124 | 111300 | 2986560340 | 8770 | 8790 | 8790 | 8760 | 12771 |
| 484 | 20231124 | 111200 | 2874493600 | 8790 | 8800 | 8800 | 8780 | 3740 |
| 485 | 20231124 | 111100 | 2841622880 | 8790 | 8800 | 8800 | 8790 | 3679 |
| 486 | 20231124 | 111000 | 2809283950 | 8800 | 8810 | 8820 | 8790 | 3318 |
| 487 | 20231124 | 110900 | 2780068140 | 8820 | 8820 | 8820 | 8810 | 161 |
| 488 | 20231124 | 110800 | 2778649510 | 8820 | 8820 | 8820 | 8820 | 136 |
| 489 | 20231124 | 110700 | 2777449990 | 8820 | 8810 | 8820 | 8810 | 323 |
| 490 | 20231124 | 110600 | 2774603070 | 8810 | 8800 | 8810 | 8800 | 1284 |
| 491 | 20231124 | 110500 | 2763297080 | 8800 | 8800 | 8810 | 8800 | 4780 |
| 492 | 20231124 | 110400 | 2721232580 | 8800 | 8820 | 8820 | 8800 | 2196 |
| 493 | 20231124 | 110300 | 2701893610 | 8820 | 8820 | 8820 | 8820 | 100 |
| 494 | 20231124 | 110200 | 2701011610 | 8820 | 8810 | 8820 | 8810 | 2214 |
| 495 | 20231124 | 110100 | 2681504440 | 8820 | 8820 | 8820 | 8800 | 3010 |
| 496 | 20231124 | 110000 | 2654984180 | 8830 | 8830 | 8830 | 8830 | 101 |
| 497 | 20231124 | 105900 | 2654092350 | 8830 | 8830 | 8830 | 8830 | 0 |
| 498 | 20231124 | 105800 | 2654092350 | 8830 | 8830 | 8830 | 8830 | 206 |
| 499 | 20231124 | 105700 | 2652273370 | 8830 | 8820 | 8830 | 8820 | 115 |
| 500 | 20231124 | 105600 | 2651257930 | 8830 | 8830 | 8840 | 8830 | 738 |
| 501 | 20231124 | 105500 | 2644741380 | 8840 | 8830 | 8840 | 8830 | 415 |
| 502 | 20231124 | 105400 | 2641075910 | 8830 | 8830 | 8830 | 8830 | 262 |
| 503 | 20231124 | 105300 | 2638762450 | 8820 | 8820 | 8820 | 8820 | 1108 |
| 504 | 20231124 | 105200 | 2628989890 | 8820 | 8820 | 8820 | 8820 | 207 |
| 505 | 20231124 | 105100 | 2627164150 | 8810 | 8820 | 8820 | 8810 | 609 |
| 506 | 20231124 | 105000 | 2621797270 | 8820 | 8820 | 8820 | 8820 | 0 |
| 507 | 20231124 | 104900 | 2621797270 | 8820 | 8820 | 8820 | 8820 | 141 |
| 508 | 20231124 | 104800 | 2620553650 | 8820 | 8820 | 8820 | 8810 | 355 |
| 509 | 20231124 | 104700 | 2617422750 | 8820 | 8820 | 8820 | 8820 | 69 |
| 510 | 20231124 | 104600 | 2616814170 | 8820 | 8820 | 8820 | 8820 | 0 |
| 511 | 20231124 | 104500 | 2616814170 | 8820 | 8820 | 8820 | 8820 | 370 |
| 512 | 20231124 | 104400 | 2613550770 | 8820 | 8820 | 8820 | 8810 | 339 |
| 513 | 20231124 | 104300 | 2610561050 | 8820 | 8820 | 8820 | 8820 | 0 |
| 514 | 20231124 | 104200 | 2610561050 | 8820 | 8810 | 8820 | 8810 | 431 |
| 515 | 20231124 | 104100 | 2606763850 | 8820 | 8800 | 8820 | 8800 | 2184 |
| 516 | 20231124 | 104000 | 2587523000 | 8800 | 8800 | 8800 | 8800 | 100 |
| 517 | 20231124 | 103900 | 2586643000 | 8810 | 8810 | 8810 | 8800 | 7773 |
| 518 | 20231124 | 103800 | 2518225790 | 8810 | 8810 | 8810 | 8810 | 1410 |
| 519 | 20231124 | 103700 | 2505803690 | 8810 | 8820 | 8820 | 8810 | 618 |
| 520 | 20231124 | 103600 | 2500359050 | 8810 | 8830 | 8830 | 8810 | 4587 |
| 521 | 20231124 | 103500 | 2459908320 | 8830 | 8840 | 8840 | 8830 | 1620 |
| 522 | 20231124 | 103400 | 2445603710 | 8840 | 8860 | 8860 | 8840 | 2676 |
| 523 | 20231124 | 103300 | 2421947040 | 8860 | 8860 | 8860 | 8860 | 38 |
| 524 | 20231124 | 103200 | 2421610360 | 8860 | 8850 | 8860 | 8850 | 91 |
| 525 | 20231124 | 103100 | 2420804800 | 8850 | 8850 | 8850 | 8850 | 527 |
| 526 | 20231124 | 103000 | 2416140850 | 8850 | 8850 | 8850 | 8850 | 446 |
| 527 | 20231124 | 102900 | 2412193750 | 8860 | 8860 | 8860 | 8860 | 307 |
| 528 | 20231124 | 102800 | 2409473730 | 8860 | 8850 | 8860 | 8850 | 393 |
| 529 | 20231124 | 102700 | 2405995570 | 8850 | 8850 | 8850 | 8850 | 1471 |
| 530 | 20231124 | 102600 | 2392977220 | 8850 | 8850 | 8850 | 8850 | 1002 |
| 531 | 20231124 | 102500 | 2384109520 | 8860 | 8860 | 8860 | 8850 | 1468 |
| 532 | 20231124 | 102400 | 2371111740 | 8860 | 8870 | 8870 | 8860 | 1638 |
| 533 | 20231124 | 102300 | 2356595050 | 8870 | 8870 | 8870 | 8870 | 120 |
| 534 | 20231124 | 102200 | 2355530650 | 8870 | 8870 | 8870 | 8870 | 460 |
| 535 | 20231124 | 102100 | 2351450450 | 8870 | 8870 | 8870 | 8870 | 78 |
| 536 | 20231124 | 102000 | 2350758590 | 8870 | 8860 | 8870 | 8860 | 1569 |
| 537 | 20231124 | 101900 | 2336854720 | 8870 | 8870 | 8870 | 8870 | 5784 |
| 538 | 20231124 | 101800 | 2285550640 | 8880 | 8880 | 8880 | 8870 | 598 |
| 539 | 20231124 | 101700 | 2280240490 | 8890 | 8880 | 8890 | 8880 | 509 |
| 540 | 20231124 | 101600 | 2275720560 | 8900 | 8910 | 8910 | 8880 | 2807 |
| 541 | 20231124 | 101500 | 2250772770 | 8910 | 8900 | 8910 | 8900 | 93 |
| 542 | 20231124 | 101400 | 2249944960 | 8900 | 8900 | 8900 | 8890 | 506 |
| 543 | 20231124 | 101300 | 2245442330 | 8900 | 8900 | 8900 | 8900 | 946 |
| 544 | 20231124 | 101200 | 2237022930 | 8900 | 8890 | 8900 | 8890 | 23 |
| 545 | 20231124 | 101100 | 2236818450 | 8900 | 8890 | 8900 | 8890 | 273 |
| 546 | 20231124 | 101000 | 2234390670 | 8890 | 8890 | 8900 | 8890 | 1298 |
| 547 | 20231124 | 100900 | 2222851440 | 8880 | 8890 | 8890 | 8880 | 35 |
| 548 | 20231124 | 100800 | 2222540540 | 8890 | 8880 | 8890 | 8870 | 168 |
| 549 | 20231124 | 100700 | 2221048850 | 8880 | 8880 | 8880 | 8880 | 2539 |
| 550 | 20231124 | 100600 | 2198502530 | 8880 | 8880 | 8880 | 8870 | 211 |
| 551 | 20231124 | 100500 | 2196629110 | 8880 | 8870 | 8880 | 8870 | 217 |
| 552 | 20231124 | 100400 | 2194703580 | 8880 | 8860 | 8880 | 8860 | 5 |
| 553 | 20231124 | 100300 | 2194659200 | 8880 | 8860 | 8880 | 8860 | 362 |
| 554 | 20231124 | 100200 | 2191446190 | 8860 | 8860 | 8860 | 8860 | 97 |
| 555 | 20231124 | 100100 | 2190586770 | 8860 | 8870 | 8870 | 8860 | 112 |
| 556 | 20231124 | 100000 | 2189593340 | 8870 | 8870 | 8870 | 8870 | 723 |
| 557 | 20231124 | 095900 | 2183180330 | 8860 | 8850 | 8860 | 8850 | 72 |
| 558 | 20231124 | 095800 | 2182542430 | 8850 | 8850 | 8850 | 8850 | 725 |
| 559 | 20231124 | 095700 | 2176126180 | 8850 | 8850 | 8850 | 8840 | 235 |
| 560 | 20231124 | 095600 | 2174047240 | 8850 | 8850 | 8850 | 8840 | 11 |
| 561 | 20231124 | 095500 | 2173949900 | 8850 | 8860 | 8860 | 8840 | 1967 |
| 562 | 20231124 | 095400 | 2156540010 | 8870 | 8860 | 8870 | 8860 | 264 |
| 563 | 20231124 | 095300 | 2154200900 | 8850 | 8860 | 8870 | 8840 | 583 |
| 564 | 20231124 | 095200 | 2149041450 | 8870 | 8830 | 8870 | 8830 | 3221 |
| 565 | 20231124 | 095100 | 2120547660 | 8830 | 8830 | 8830 | 8820 | 258 |
| 566 | 20231124 | 095000 | 2118269550 | 8830 | 8830 | 8830 | 8830 | 153 |
| 567 | 20231124 | 094900 | 2116918560 | 8820 | 8830 | 8830 | 8820 | 170 |
| 568 | 20231124 | 094800 | 2115419070 | 8820 | 8810 | 8820 | 8810 | 623 |
| 569 | 20231124 | 094700 | 2109924220 | 8810 | 8800 | 8810 | 8800 | 739 |
| 570 | 20231124 | 094600 | 2103420990 | 8800 | 8800 | 8810 | 8790 | 1846 |
| 571 | 20231124 | 094500 | 2087181760 | 8800 | 8800 | 8810 | 8800 | 2228 |
| 572 | 20231124 | 094400 | 2067570200 | 8800 | 8800 | 8800 | 8790 | 554 |
| 573 | 20231124 | 094300 | 2062697100 | 8800 | 8790 | 8810 | 8790 | 1630 |
| 574 | 20231124 | 094200 | 2048366710 | 8790 | 8810 | 8810 | 8780 | 4145 |
| 575 | 20231124 | 094100 | 2011906580 | 8820 | 8830 | 8830 | 8820 | 1677 |
| 576 | 20231124 | 094000 | 1997115050 | 8820 | 8840 | 8840 | 8820 | 914 |
| 577 | 20231124 | 093900 | 1989044950 | 8840 | 8810 | 8840 | 8810 | 1098 |
| 578 | 20231124 | 093800 | 1979361680 | 8800 | 8800 | 8810 | 8800 | 1562 |
| 579 | 20231124 | 093700 | 1965603880 | 8800 | 8810 | 8810 | 8800 | 1271 |
| 580 | 20231124 | 093600 | 1954409450 | 8810 | 8820 | 8840 | 8810 | 714 |
| 581 | 20231124 | 093500 | 1948108340 | 8820 | 8840 | 8850 | 8820 | 365 |
| 582 | 20231124 | 093400 | 1944881450 | 8840 | 8810 | 8850 | 8810 | 1597 |
| 583 | 20231124 | 093300 | 1930787120 | 8810 | 8820 | 8820 | 8810 | 823 |
| 584 | 20231124 | 093200 | 1923532730 | 8810 | 8780 | 8820 | 8780 | 2497 |
| 585 | 20231124 | 093100 | 1901560320 | 8790 | 8820 | 8820 | 8790 | 2633 |
| 586 | 20231124 | 093000 | 1878404800 | 8800 | 8800 | 8810 | 8800 | 565 |
| 587 | 20231124 | 092900 | 1873430830 | 8800 | 8810 | 8810 | 8780 | 6379 |
| 588 | 20231124 | 092800 | 1817322280 | 8800 | 8800 | 8810 | 8800 | 4688 |
| 589 | 20231124 | 092700 | 1776059820 | 8800 | 8820 | 8820 | 8800 | 13898 |
| 590 | 20231124 | 092600 | 1653691380 | 8810 | 8830 | 8840 | 8800 | 17180 |
| 591 | 20231124 | 092500 | 1502335680 | 8840 | 8840 | 8860 | 8830 | 5068 |
| 592 | 20231124 | 092400 | 1457521810 | 8850 | 8860 | 8860 | 8840 | 3054 |
| 593 | 20231124 | 092300 | 1430501110 | 8860 | 8870 | 8870 | 8860 | 644 |
| 594 | 20231124 | 092200 | 1424795080 | 8880 | 8860 | 8880 | 8860 | 1204 |
| 595 | 20231124 | 092100 | 1414125760 | 8860 | 8890 | 8890 | 8860 | 1330 |
| 596 | 20231124 | 092000 | 1402329020 | 8890 | 8910 | 8910 | 8890 | 1599 |
| 597 | 20231124 | 091900 | 1388107310 | 8920 | 8910 | 8920 | 8910 | 568 |
| 598 | 20231124 | 091800 | 1383042750 | 8910 | 8960 | 8960 | 8910 | 8916 |
| 599 | 20231124 | 091700 | 1303362110 | 8970 | 8940 | 8980 | 8940 | 6323 |
| 600 | 20231124 | 091600 | 1246789340 | 8940 | 8920 | 8940 | 8920 | 449 |
| 601 | 20231124 | 091500 | 1242779980 | 8920 | 8910 | 8920 | 8910 | 799 |
| 602 | 20231124 | 091400 | 1235657450 | 8910 | 8920 | 8920 | 8910 | 577 |
| 603 | 20231124 | 091300 | 1230513790 | 8910 | 8900 | 8910 | 8900 | 2587 |
| 604 | 20231124 | 091200 | 1207488960 | 8900 | 8930 | 8930 | 8900 | 1243 |
| 605 | 20231124 | 091100 | 1196404170 | 8930 | 8890 | 8930 | 8880 | 2522 |
| 606 | 20231124 | 091000 | 1173972690 | 8880 | 8870 | 8880 | 8800 | 20647 |
| 607 | 20231124 | 090900 | 991494300 | 8860 | 8880 | 8880 | 8860 | 6392 |
| 608 | 20231124 | 090800 | 934771800 | 8880 | 8870 | 8900 | 8870 | 3009 |
| 609 | 20231124 | 090700 | 908070200 | 8910 | 9000 | 9000 | 8870 | 31143 |
| 610 | 20231124 | 090600 | 629446130 | 9000 | 8990 | 9000 | 8990 | 7155 |
| 611 | 20231124 | 090500 | 565076490 | 8990 | 8980 | 9010 | 8980 | 15403 |
| 612 | 20231124 | 090400 | 426461150 | 8990 | 8970 | 8990 | 8940 | 8041 |
| 613 | 20231124 | 090300 | 354358550 | 8960 | 8980 | 8980 | 8940 | 4410 |
| 614 | 20231124 | 090200 | 314852780 | 8970 | 8920 | 8990 | 8920 | 18849 |
| 615 | 20231124 | 090100 | 145955660 | 8930 | 8890 | 8930 | 8890 | 5928 |
| 616 | 20231124 | 090000 | 93089830 | 8890 | 8900 | 8910 | 8870 | 10311 |