33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 3 | 20231121 | 191600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231121 | 191500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231121 | 191400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231121 | 191300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231121 | 191200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231121 | 191100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231121 | 191000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231121 | 190900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231121 | 190800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231121 | 190700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231121 | 190600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231121 | 190500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231121 | 190400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231121 | 190300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231121 | 190200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231121 | 190100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231121 | 190000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231121 | 185900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231121 | 185800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231121 | 185700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231121 | 185600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231121 | 185500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231121 | 185400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231121 | 185300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231121 | 185200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231121 | 185100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231121 | 185000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231121 | 184900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231121 | 184800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231121 | 184700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 33 | 20231121 | 184600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231121 | 184500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231121 | 184400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231121 | 184300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231121 | 184200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231121 | 184100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231121 | 184000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231121 | 183900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231121 | 183800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231121 | 183700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231121 | 183600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231121 | 183500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231121 | 183400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231121 | 183300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231121 | 183200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231121 | 183100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231121 | 183000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231121 | 182900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231121 | 182800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231121 | 182700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231121 | 182600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231121 | 182500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231121 | 182400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231121 | 182300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231121 | 182200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231121 | 182100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231121 | 182000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231121 | 181900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231121 | 181800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231121 | 181700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 63 | 20231121 | 181600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231121 | 181500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231121 | 181400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231121 | 181300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231121 | 181200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231121 | 181100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231121 | 181000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231121 | 180900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231121 | 180800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231121 | 180700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231121 | 180600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231121 | 180500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231121 | 180400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231121 | 180300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231121 | 180200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231121 | 180100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231121 | 180000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231121 | 175900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231121 | 175800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231121 | 175700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231121 | 175600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231121 | 175500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231121 | 175400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231121 | 175300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231121 | 175200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231121 | 175100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231121 | 175000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231121 | 174900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231121 | 174800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231121 | 174700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 93 | 20231121 | 174600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231121 | 174500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231121 | 174400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231121 | 174300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231121 | 174200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231121 | 174100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231121 | 174000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231121 | 173900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231121 | 173800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231121 | 173700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231121 | 173600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231121 | 173500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231121 | 173400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231121 | 173300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231121 | 173200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231121 | 173100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231121 | 173000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231121 | 172900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231121 | 172800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231121 | 172700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231121 | 172600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231121 | 172500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231121 | 172400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231121 | 172300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231121 | 172200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231121 | 172100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231121 | 172000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231121 | 171900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231121 | 171800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231121 | 171700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 123 | 20231121 | 171600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231121 | 171500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231121 | 171400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231121 | 171300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231121 | 171200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231121 | 171100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231121 | 171000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231121 | 170900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231121 | 170800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231121 | 170700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231121 | 170600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231121 | 170500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231121 | 170400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231121 | 170300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231121 | 170200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231121 | 170100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231121 | 170000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231121 | 165900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231121 | 165800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231121 | 165700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231121 | 165600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231121 | 165500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231121 | 165400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231121 | 165300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231121 | 165200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231121 | 165100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231121 | 165000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231121 | 164900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231121 | 164800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231121 | 164700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 153 | 20231121 | 164600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231121 | 164500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231121 | 164400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231121 | 164300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231121 | 164200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231121 | 164100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231121 | 164000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231121 | 163900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231121 | 163800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231121 | 163700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231121 | 163600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231121 | 163500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231121 | 163400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231121 | 163300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231121 | 163200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231121 | 163100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231121 | 163000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231121 | 162900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231121 | 162800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231121 | 162700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231121 | 162600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231121 | 162500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231121 | 162400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231121 | 162300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231121 | 162200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231121 | 162100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231121 | 162000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231121 | 161900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231121 | 161800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231121 | 161700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 183 | 20231121 | 161600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231121 | 161500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231121 | 161400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231121 | 161300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231121 | 161200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231121 | 161100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231121 | 161000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231121 | 160900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231121 | 160800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231121 | 160700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231121 | 160600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231121 | 160500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231121 | 160400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231121 | 160300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231121 | 160200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231121 | 160100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231121 | 160000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231121 | 155900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231121 | 155800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231121 | 155700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231121 | 155600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231121 | 155500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231121 | 155400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231121 | 155300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231121 | 155200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231121 | 155100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231121 | 155000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231121 | 154900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231121 | 154800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231121 | 154700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 213 | 20231121 | 154600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231121 | 154500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231121 | 154400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231121 | 154300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231121 | 154200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231121 | 154100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20231121 | 154000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20231121 | 153900 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20231121 | 153800 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20231121 | 153700 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20231121 | 153600 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20231121 | 153500 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20231121 | 153400 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20231121 | 153300 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20231121 | 153200 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 228 | 20231121 | 153100 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 0 |
| 229 | 20231121 | 153000 | 5358353360 | 15750 | 15750 | 15750 | 15750 | 1925 |
| 230 | 20231121 | 152900 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 231 | 20231121 | 152800 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 232 | 20231121 | 152700 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 233 | 20231121 | 152600 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 234 | 20231121 | 152500 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 235 | 20231121 | 152400 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 236 | 20231121 | 152300 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 237 | 20231121 | 152200 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 238 | 20231121 | 152100 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 239 | 20231121 | 152000 | 5328034610 | 15750 | 15750 | 15750 | 15750 | 0 |
| 240 | 20231121 | 151900 | 5328034610 | 15750 | 15760 | 15770 | 15750 | 680 |
| 241 | 20231121 | 151800 | 5317317690 | 15760 | 15750 | 15760 | 15740 | 369 |
| 242 | 20231121 | 151700 | 5311507290 | 15760 | 15780 | 15780 | 15760 | 223 |
| 243 | 20231121 | 151600 | 5307990770 | 15770 | 15750 | 15790 | 15750 | 1548 |
| 244 | 20231121 | 151500 | 5283584340 | 15730 | 15730 | 15750 | 15730 | 76 |
| 245 | 20231121 | 151400 | 5282388180 | 15730 | 15730 | 15730 | 15730 | 57 |
| 246 | 20231121 | 151300 | 5281491570 | 15740 | 15730 | 15740 | 15720 | 825 |
| 247 | 20231121 | 151200 | 5268508050 | 15730 | 15730 | 15750 | 15730 | 1454 |
| 248 | 20231121 | 151100 | 5245631820 | 15730 | 15730 | 15740 | 15730 | 479 |
| 249 | 20231121 | 151000 | 5238096980 | 15730 | 15740 | 15740 | 15730 | 8 |
| 250 | 20231121 | 150900 | 5237971070 | 15740 | 15740 | 15750 | 15740 | 536 |
| 251 | 20231121 | 150800 | 5229534320 | 15740 | 15740 | 15740 | 15740 | 100 |
| 252 | 20231121 | 150700 | 5227960320 | 15740 | 15740 | 15740 | 15740 | 135 |
| 253 | 20231121 | 150600 | 5225835420 | 15740 | 15750 | 15750 | 15740 | 133 |
| 254 | 20231121 | 150500 | 5223740680 | 15750 | 15750 | 15760 | 15740 | 394 |
| 255 | 20231121 | 150400 | 5217538030 | 15730 | 15730 | 15730 | 15730 | 15 |
| 256 | 20231121 | 150300 | 5217302080 | 15760 | 15760 | 15760 | 15730 | 627 |
| 257 | 20231121 | 150200 | 5207426660 | 15750 | 15750 | 15750 | 15750 | 91 |
| 258 | 20231121 | 150100 | 5205993410 | 15750 | 15740 | 15750 | 15740 | 17 |
| 259 | 20231121 | 150000 | 5205725750 | 15740 | 15750 | 15750 | 15740 | 157 |
| 260 | 20231121 | 145900 | 5203254070 | 15750 | 15750 | 15750 | 15730 | 556 |
| 261 | 20231121 | 145800 | 5194497140 | 15750 | 15750 | 15770 | 15750 | 127 |
| 262 | 20231121 | 145700 | 5192496850 | 15750 | 15710 | 15750 | 15700 | 3557 |
| 263 | 20231121 | 145600 | 5136577670 | 15710 | 15720 | 15730 | 15710 | 648 |
| 264 | 20231121 | 145500 | 5126389590 | 15720 | 15730 | 15730 | 15720 | 75 |
| 265 | 20231121 | 145400 | 5125210450 | 15730 | 15730 | 15730 | 15730 | 20 |
| 266 | 20231121 | 145300 | 5124895850 | 15730 | 15700 | 15730 | 15700 | 616 |
| 267 | 20231121 | 145200 | 5115218070 | 15700 | 15710 | 15720 | 15700 | 357 |
| 268 | 20231121 | 145100 | 5109609690 | 15710 | 15700 | 15710 | 15700 | 499 |
| 269 | 20231121 | 145000 | 5101774890 | 15700 | 15710 | 15710 | 15700 | 162 |
| 270 | 20231121 | 144900 | 5099231380 | 15700 | 15700 | 15700 | 15700 | 85 |
| 271 | 20231121 | 144800 | 5097896880 | 15700 | 15720 | 15720 | 15700 | 10 |
| 272 | 20231121 | 144700 | 5097739780 | 15730 | 15730 | 15730 | 15730 | 0 |
| 273 | 20231121 | 144600 | 5097739780 | 15730 | 15730 | 15730 | 15730 | 21 |
| 274 | 20231121 | 144500 | 5097409450 | 15700 | 15730 | 15730 | 15700 | 174 |
| 275 | 20231121 | 144400 | 5094675450 | 15700 | 15700 | 15700 | 15700 | 12 |
| 276 | 20231121 | 144300 | 5094487050 | 15730 | 15720 | 15730 | 15710 | 384 |
| 277 | 20231121 | 144200 | 5088451490 | 15720 | 15690 | 15720 | 15680 | 1845 |
| 278 | 20231121 | 144100 | 5059492340 | 15670 | 15690 | 15690 | 15670 | 222 |
| 279 | 20231121 | 144000 | 5056012380 | 15690 | 15690 | 15690 | 15680 | 24 |
| 280 | 20231121 | 143900 | 5055635990 | 15680 | 15670 | 15680 | 15660 | 140 |
| 281 | 20231121 | 143800 | 5053443000 | 15660 | 15690 | 15690 | 15660 | 34 |
| 282 | 20231121 | 143700 | 5052909980 | 15690 | 15660 | 15690 | 15650 | 147 |
| 283 | 20231121 | 143600 | 5050607500 | 15650 | 15640 | 15650 | 15640 | 445 |
| 284 | 20231121 | 143500 | 5043645370 | 15630 | 15630 | 15630 | 15630 | 5 |
| 285 | 20231121 | 143400 | 5043567220 | 15620 | 15620 | 15620 | 15620 | 122 |
| 286 | 20231121 | 143300 | 5041661580 | 15630 | 15640 | 15640 | 15630 | 184 |
| 287 | 20231121 | 143200 | 5038785560 | 15620 | 15630 | 15630 | 15620 | 224 |
| 288 | 20231121 | 143100 | 5035286600 | 15620 | 15640 | 15640 | 15620 | 1650 |
| 289 | 20231121 | 143000 | 5009513580 | 15640 | 15630 | 15640 | 15610 | 239 |
| 290 | 20231121 | 142900 | 5005782430 | 15610 | 15610 | 15610 | 15610 | 220 |
| 291 | 20231121 | 142800 | 5002348230 | 15650 | 15650 | 15650 | 15590 | 2080 |
| 292 | 20231121 | 142700 | 4969901880 | 15650 | 15650 | 15670 | 15650 | 229 |
| 293 | 20231121 | 142600 | 4966317210 | 15650 | 15660 | 15660 | 15650 | 64 |
| 294 | 20231121 | 142500 | 4965314990 | 15650 | 15650 | 15650 | 15650 | 137 |
| 295 | 20231121 | 142400 | 4963170940 | 15650 | 15580 | 15650 | 15580 | 1857 |
| 296 | 20231121 | 142300 | 4934131350 | 15580 | 15630 | 15630 | 15580 | 1664 |
| 297 | 20231121 | 142200 | 4908180200 | 15630 | 15640 | 15640 | 15630 | 97 |
| 298 | 20231121 | 142100 | 4906663420 | 15650 | 15610 | 15650 | 15600 | 80 |
| 299 | 20231121 | 142000 | 4905414470 | 15600 | 15640 | 15640 | 15600 | 1363 |
| 300 | 20231121 | 141900 | 4884120150 | 15650 | 15650 | 15650 | 15650 | 131 |
| 301 | 20231121 | 141800 | 4882070000 | 15660 | 15670 | 15670 | 15660 | 498 |
| 302 | 20231121 | 141700 | 4874270680 | 15650 | 15620 | 15650 | 15620 | 448 |
| 303 | 20231121 | 141600 | 4867268050 | 15600 | 15610 | 15610 | 15600 | 37 |
| 304 | 20231121 | 141500 | 4866690780 | 15600 | 15600 | 15600 | 15600 | 126 |
| 305 | 20231121 | 141400 | 4864725180 | 15600 | 15620 | 15620 | 15600 | 233 |
| 306 | 20231121 | 141300 | 4861090330 | 15590 | 15590 | 15590 | 15590 | 11 |
| 307 | 20231121 | 141200 | 4860918840 | 15590 | 15600 | 15600 | 15590 | 158 |
| 308 | 20231121 | 141100 | 4858455460 | 15600 | 15610 | 15610 | 15600 | 510 |
| 309 | 20231121 | 141000 | 4850498090 | 15610 | 15610 | 15610 | 15610 | 11 |
| 310 | 20231121 | 140900 | 4850326380 | 15630 | 15630 | 15630 | 15630 | 31 |
| 311 | 20231121 | 140800 | 4849841850 | 15630 | 15620 | 15630 | 15620 | 197 |
| 312 | 20231121 | 140700 | 4846763600 | 15590 | 15620 | 15620 | 15590 | 691 |
| 313 | 20231121 | 140600 | 4835986680 | 15560 | 15620 | 15620 | 15560 | 1493 |
| 314 | 20231121 | 140500 | 4812689010 | 15620 | 15630 | 15630 | 15620 | 634 |
| 315 | 20231121 | 140400 | 4802784790 | 15630 | 15630 | 15630 | 15630 | 2 |
| 316 | 20231121 | 140300 | 4802753530 | 15650 | 15650 | 15650 | 15650 | 50 |
| 317 | 20231121 | 140200 | 4801971030 | 15630 | 15670 | 15670 | 15630 | 2237 |
| 318 | 20231121 | 140100 | 4766977740 | 15670 | 15690 | 15690 | 15660 | 1538 |
| 319 | 20231121 | 140000 | 4742872350 | 15720 | 15700 | 15720 | 15700 | 52 |
| 320 | 20231121 | 135900 | 4742055760 | 15720 | 15700 | 15720 | 15700 | 206 |
| 321 | 20231121 | 135800 | 4738819560 | 15690 | 15680 | 15690 | 15680 | 313 |
| 322 | 20231121 | 135700 | 4733908720 | 15680 | 15680 | 15690 | 15680 | 267 |
| 323 | 20231121 | 135600 | 4729722060 | 15680 | 15700 | 15700 | 15680 | 2202 |
| 324 | 20231121 | 135500 | 4695177900 | 15700 | 15720 | 15720 | 15700 | 230 |
| 325 | 20231121 | 135400 | 4691565230 | 15710 | 15730 | 15730 | 15710 | 14 |
| 326 | 20231121 | 135300 | 4691345170 | 15730 | 15710 | 15730 | 15710 | 2 |
| 327 | 20231121 | 135200 | 4691313730 | 15710 | 15710 | 15710 | 15710 | 15 |
| 328 | 20231121 | 135100 | 4691078080 | 15730 | 15720 | 15730 | 15700 | 451 |
| 329 | 20231121 | 135000 | 4683994420 | 15730 | 15720 | 15730 | 15710 | 306 |
| 330 | 20231121 | 134900 | 4679182620 | 15700 | 15720 | 15720 | 15690 | 2684 |
| 331 | 20231121 | 134800 | 4637028390 | 15720 | 15720 | 15720 | 15720 | 2 |
| 332 | 20231121 | 134700 | 4636996950 | 15720 | 15720 | 15720 | 15720 | 294 |
| 333 | 20231121 | 134600 | 4632375270 | 15710 | 15730 | 15730 | 15710 | 3253 |
| 334 | 20231121 | 134500 | 4581208350 | 15720 | 15730 | 15730 | 15710 | 629 |
| 335 | 20231121 | 134400 | 4571319830 | 15740 | 15730 | 15740 | 15730 | 138 |
| 336 | 20231121 | 134300 | 4569148080 | 15720 | 15720 | 15720 | 15720 | 384 |
| 337 | 20231121 | 134200 | 4563111600 | 15720 | 15730 | 15730 | 15720 | 742 |
| 338 | 20231121 | 134100 | 4551446340 | 15720 | 15720 | 15720 | 15710 | 8 |
| 339 | 20231121 | 134000 | 4551320630 | 15720 | 15720 | 15740 | 15720 | 275 |
| 340 | 20231121 | 133900 | 4546992230 | 15700 | 15700 | 15720 | 15700 | 278 |
| 341 | 20231121 | 133800 | 4542626150 | 15700 | 15720 | 15720 | 15700 | 1620 |
| 342 | 20231121 | 133700 | 4517182280 | 15720 | 15720 | 15720 | 15720 | 55 |
| 343 | 20231121 | 133600 | 4516317680 | 15770 | 15750 | 15770 | 15720 | 380 |
| 344 | 20231121 | 133500 | 4510343590 | 15750 | 15730 | 15750 | 15720 | 183 |
| 345 | 20231121 | 133400 | 4507464130 | 15740 | 15730 | 15740 | 15720 | 260 |
| 346 | 20231121 | 133300 | 4503375570 | 15720 | 15720 | 15730 | 15720 | 535 |
| 347 | 20231121 | 133200 | 4494960210 | 15730 | 15730 | 15730 | 15710 | 1225 |
| 348 | 20231121 | 133100 | 4475706780 | 15730 | 15740 | 15740 | 15730 | 77 |
| 349 | 20231121 | 133000 | 4474495310 | 15750 | 15760 | 15760 | 15740 | 300 |
| 350 | 20231121 | 132900 | 4469769600 | 15780 | 15780 | 15780 | 15760 | 1625 |
| 351 | 20231121 | 132800 | 4444129650 | 15820 | 15780 | 15820 | 15780 | 1283 |
| 352 | 20231121 | 132700 | 4423859040 | 15780 | 15780 | 15790 | 15780 | 62 |
| 353 | 20231121 | 132600 | 4422880670 | 15780 | 15780 | 15790 | 15780 | 144 |
| 354 | 20231121 | 132500 | 4420607750 | 15780 | 15780 | 15790 | 15780 | 164 |
| 355 | 20231121 | 132400 | 4418019480 | 15780 | 15790 | 15790 | 15780 | 294 |
| 356 | 20231121 | 132300 | 4413377880 | 15780 | 15770 | 15780 | 15760 | 469 |
| 357 | 20231121 | 132200 | 4405978840 | 15770 | 15770 | 15770 | 15770 | 115 |
| 358 | 20231121 | 132100 | 4404165290 | 15760 | 15770 | 15780 | 15760 | 244 |
| 359 | 20231121 | 132000 | 4400316580 | 15760 | 15760 | 15770 | 15760 | 119 |
| 360 | 20231121 | 131900 | 4398440660 | 15770 | 15750 | 15770 | 15730 | 1434 |
| 361 | 20231121 | 131800 | 4375851290 | 15750 | 15750 | 15750 | 15720 | 246 |
| 362 | 20231121 | 131700 | 4371982550 | 15720 | 15710 | 15720 | 15700 | 90 |
| 363 | 20231121 | 131600 | 4370568000 | 15710 | 15730 | 15730 | 15710 | 127 |
| 364 | 20231121 | 131500 | 4368571620 | 15750 | 15750 | 15750 | 15750 | 2 |
| 365 | 20231121 | 131400 | 4368540120 | 15760 | 15710 | 15770 | 15710 | 194 |
| 366 | 20231121 | 131300 | 4365482490 | 15700 | 15750 | 15750 | 15670 | 6651 |
| 367 | 20231121 | 131200 | 4260994040 | 15750 | 15770 | 15770 | 15750 | 426 |
| 368 | 20231121 | 131100 | 4254282800 | 15790 | 15770 | 15790 | 15750 | 217 |
| 369 | 20231121 | 131000 | 4250859220 | 15780 | 15770 | 15780 | 15750 | 280 |
| 370 | 20231121 | 130900 | 4246442930 | 15740 | 15760 | 15760 | 15700 | 5608 |
| 371 | 20231121 | 130800 | 4158286640 | 15760 | 15770 | 15780 | 15760 | 1118 |
| 372 | 20231121 | 130700 | 4140657930 | 15770 | 15780 | 15780 | 15770 | 247 |
| 373 | 20231121 | 130600 | 4136761080 | 15780 | 15780 | 15800 | 15780 | 549 |
| 374 | 20231121 | 130500 | 4128093660 | 15780 | 15790 | 15800 | 15780 | 397 |
| 375 | 20231121 | 130400 | 4121827090 | 15790 | 15800 | 15800 | 15790 | 203 |
| 376 | 20231121 | 130300 | 4118620220 | 15800 | 15800 | 15800 | 15790 | 66 |
| 377 | 20231121 | 130200 | 4117577660 | 15800 | 15840 | 15840 | 15800 | 618 |
| 378 | 20231121 | 130100 | 4107804770 | 15840 | 15800 | 15840 | 15800 | 1831 |
| 379 | 20231121 | 130000 | 4078822720 | 15780 | 15740 | 15790 | 15740 | 759 |
| 380 | 20231121 | 125900 | 4066850050 | 15740 | 15790 | 15800 | 15740 | 201 |
| 381 | 20231121 | 125800 | 4063675890 | 15740 | 15820 | 15820 | 15740 | 2214 |
| 382 | 20231121 | 125700 | 4028736670 | 15810 | 15810 | 15820 | 15800 | 416 |
| 383 | 20231121 | 125600 | 4022160440 | 15810 | 15810 | 15810 | 15790 | 819 |
| 384 | 20231121 | 125500 | 4009219980 | 15820 | 15850 | 15850 | 15810 | 641 |
| 385 | 20231121 | 125400 | 3999078580 | 15850 | 15830 | 15850 | 15810 | 2119 |
| 386 | 20231121 | 125300 | 3965501720 | 15830 | 15830 | 15840 | 15830 | 336 |
| 387 | 20231121 | 125200 | 3960182300 | 15800 | 15830 | 15830 | 15800 | 1933 |
| 388 | 20231121 | 125100 | 3929623490 | 15830 | 15920 | 15940 | 15830 | 4072 |
| 389 | 20231121 | 125000 | 3864898220 | 15920 | 15960 | 15960 | 15920 | 7784 |
| 390 | 20231121 | 124900 | 3740868310 | 15960 | 15900 | 15970 | 15890 | 6818 |
| 391 | 20231121 | 124800 | 3632270040 | 15950 | 15850 | 15960 | 15820 | 11515 |
| 392 | 20231121 | 124700 | 3449144250 | 15810 | 15790 | 15860 | 15790 | 8954 |
| 393 | 20231121 | 124600 | 3307198220 | 15790 | 15710 | 15790 | 15680 | 877 |
| 394 | 20231121 | 124500 | 3293372560 | 15720 | 15740 | 15740 | 15710 | 88 |
| 395 | 20231121 | 124400 | 3291989130 | 15740 | 15770 | 15770 | 15680 | 1789 |
| 396 | 20231121 | 124300 | 3263897890 | 15780 | 15780 | 15800 | 15780 | 215 |
| 397 | 20231121 | 124200 | 3260504040 | 15780 | 15810 | 15810 | 15780 | 488 |
| 398 | 20231121 | 124100 | 3252790550 | 15810 | 15850 | 15860 | 15810 | 3099 |
| 399 | 20231121 | 124000 | 3203749590 | 15850 | 15810 | 15860 | 15810 | 5042 |
| 400 | 20231121 | 123900 | 3123920750 | 15770 | 15820 | 15820 | 15760 | 1026 |
| 401 | 20231121 | 123800 | 3107717100 | 15820 | 15770 | 15820 | 15770 | 1299 |
| 402 | 20231121 | 123700 | 3087184280 | 15770 | 15780 | 15800 | 15760 | 602 |
| 403 | 20231121 | 123600 | 3077681950 | 15800 | 15710 | 15830 | 15670 | 6624 |
| 404 | 20231121 | 123500 | 2973157690 | 15710 | 15680 | 15710 | 15660 | 2241 |
| 405 | 20231121 | 123400 | 2938009780 | 15680 | 15670 | 15680 | 15670 | 257 |
| 406 | 20231121 | 123300 | 2933981650 | 15670 | 15670 | 15680 | 15670 | 6 |
| 407 | 20231121 | 123200 | 2933887610 | 15680 | 15700 | 15700 | 15680 | 155 |
| 408 | 20231121 | 123100 | 2931456210 | 15700 | 15690 | 15720 | 15690 | 3749 |
| 409 | 20231121 | 123000 | 2872595770 | 15690 | 15670 | 15690 | 15650 | 1698 |
| 410 | 20231121 | 122900 | 2845965820 | 15670 | 15650 | 15680 | 15630 | 1475 |
| 411 | 20231121 | 122800 | 2822852810 | 15670 | 15650 | 15670 | 15630 | 1124 |
| 412 | 20231121 | 122700 | 2805253530 | 15650 | 15570 | 15650 | 15570 | 3635 |
| 413 | 20231121 | 122600 | 2748528240 | 15570 | 15570 | 15570 | 15570 | 0 |
| 414 | 20231121 | 122500 | 2748528240 | 15570 | 15550 | 15570 | 15550 | 22 |
| 415 | 20231121 | 122400 | 2748186120 | 15580 | 15560 | 15580 | 15550 | 789 |
| 416 | 20231121 | 122300 | 2735910810 | 15580 | 15570 | 15580 | 15570 | 42 |
| 417 | 20231121 | 122200 | 2735256710 | 15590 | 15590 | 15590 | 15590 | 0 |
| 418 | 20231121 | 122100 | 2735256710 | 15590 | 15580 | 15590 | 15570 | 107 |
| 419 | 20231121 | 122000 | 2733590260 | 15580 | 15590 | 15590 | 15570 | 186 |
| 420 | 20231121 | 121900 | 2730692220 | 15590 | 15590 | 15590 | 15590 | 40 |
| 421 | 20231121 | 121800 | 2730068620 | 15590 | 15590 | 15590 | 15590 | 4 |
| 422 | 20231121 | 121700 | 2730006260 | 15600 | 15600 | 15600 | 15600 | 5 |
| 423 | 20231121 | 121600 | 2729928260 | 15610 | 15610 | 15620 | 15610 | 81 |
| 424 | 20231121 | 121500 | 2728663290 | 15620 | 15580 | 15630 | 15580 | 1141 |
| 425 | 20231121 | 121400 | 2710859690 | 15570 | 15570 | 15570 | 15570 | 18 |
| 426 | 20231121 | 121300 | 2710579430 | 15560 | 15560 | 15560 | 15560 | 1 |
| 427 | 20231121 | 121200 | 2710563870 | 15560 | 15560 | 15560 | 15560 | 11 |
| 428 | 20231121 | 121100 | 2710392710 | 15560 | 15580 | 15590 | 15560 | 220 |
| 429 | 20231121 | 121000 | 2706968150 | 15560 | 15560 | 15560 | 15560 | 91 |
| 430 | 20231121 | 120900 | 2705552190 | 15560 | 15560 | 15560 | 15560 | 2 |
| 431 | 20231121 | 120800 | 2705521070 | 15570 | 15570 | 15570 | 15570 | 90 |
| 432 | 20231121 | 120700 | 2704119770 | 15570 | 15620 | 15620 | 15570 | 325 |
| 433 | 20231121 | 120600 | 2699055290 | 15600 | 15610 | 15610 | 15590 | 983 |
| 434 | 20231121 | 120500 | 2683720650 | 15610 | 15600 | 15610 | 15590 | 561 |
| 435 | 20231121 | 120400 | 2674972600 | 15600 | 15600 | 15600 | 15600 | 1 |
| 436 | 20231121 | 120300 | 2674957000 | 15600 | 15590 | 15610 | 15590 | 100 |
| 437 | 20231121 | 120200 | 2673397130 | 15590 | 15610 | 15630 | 15590 | 637 |
| 438 | 20231121 | 120100 | 2663459470 | 15630 | 15610 | 15630 | 15610 | 161 |
| 439 | 20231121 | 120000 | 2660943060 | 15610 | 15610 | 15610 | 15610 | 12 |
| 440 | 20231121 | 115900 | 2660755740 | 15610 | 15640 | 15640 | 15610 | 202 |
| 441 | 20231121 | 115800 | 2657596490 | 15650 | 15640 | 15650 | 15640 | 10 |
| 442 | 20231121 | 115700 | 2657440000 | 15650 | 15600 | 15660 | 15590 | 1975 |
| 443 | 20231121 | 115600 | 2626547590 | 15600 | 15630 | 15630 | 15600 | 50 |
| 444 | 20231121 | 115500 | 2625767560 | 15590 | 15640 | 15640 | 15570 | 964 |
| 445 | 20231121 | 115400 | 2610740520 | 15600 | 15630 | 15650 | 15590 | 1745 |
| 446 | 20231121 | 115300 | 2583462350 | 15630 | 15620 | 15630 | 15620 | 8 |
| 447 | 20231121 | 115200 | 2583337380 | 15640 | 15640 | 15640 | 15640 | 147 |
| 448 | 20231121 | 115100 | 2581038300 | 15640 | 15650 | 15660 | 15600 | 295 |
| 449 | 20231121 | 115000 | 2576424750 | 15660 | 15660 | 15660 | 15660 | 390 |
| 450 | 20231121 | 114900 | 2570317350 | 15660 | 15640 | 15660 | 15630 | 1977 |
| 451 | 20231121 | 114800 | 2539386010 | 15630 | 15640 | 15650 | 15590 | 2592 |
| 452 | 20231121 | 114700 | 2498827200 | 15590 | 15640 | 15640 | 15590 | 65 |
| 453 | 20231121 | 114600 | 2497812750 | 15650 | 15600 | 15650 | 15590 | 438 |
| 454 | 20231121 | 114500 | 2490981410 | 15650 | 15650 | 15650 | 15640 | 21 |
| 455 | 20231121 | 114400 | 2490652950 | 15650 | 15650 | 15650 | 15650 | 31 |
| 456 | 20231121 | 114300 | 2490167800 | 15650 | 15640 | 15650 | 15640 | 104 |
| 457 | 20231121 | 114200 | 2488540240 | 15650 | 15650 | 15650 | 15650 | 1 |
| 458 | 20231121 | 114100 | 2488524590 | 15650 | 15590 | 15650 | 15590 | 5537 |
| 459 | 20231121 | 114000 | 2401907430 | 15540 | 15570 | 15600 | 15540 | 163 |
| 460 | 20231121 | 113900 | 2399372030 | 15580 | 15610 | 15610 | 15580 | 276 |
| 461 | 20231121 | 113800 | 2395068920 | 15650 | 15650 | 15650 | 15650 | 0 |
| 462 | 20231121 | 113700 | 2395068920 | 15650 | 15610 | 15650 | 15610 | 547 |
| 463 | 20231121 | 113600 | 2386518380 | 15610 | 15610 | 15610 | 15610 | 70 |
| 464 | 20231121 | 113500 | 2385425680 | 15610 | 15610 | 15640 | 15610 | 394 |
| 465 | 20231121 | 113400 | 2379272340 | 15650 | 15610 | 15670 | 15610 | 2667 |
| 466 | 20231121 | 113300 | 2337510230 | 15610 | 15610 | 15650 | 15610 | 1021 |
| 467 | 20231121 | 113200 | 2321540860 | 15620 | 15640 | 15670 | 15610 | 1329 |
| 468 | 20231121 | 113100 | 2300730790 | 15620 | 15570 | 15630 | 15570 | 6297 |
| 469 | 20231121 | 113000 | 2202491010 | 15570 | 15550 | 15570 | 15550 | 246 |
| 470 | 20231121 | 112900 | 2198660850 | 15550 | 15550 | 15560 | 15550 | 2700 |
| 471 | 20231121 | 112800 | 2156674830 | 15540 | 15510 | 15550 | 15490 | 685 |
| 472 | 20231121 | 112700 | 2146050100 | 15510 | 15520 | 15520 | 15510 | 252 |
| 473 | 20231121 | 112600 | 2142139500 | 15520 | 15510 | 15520 | 15510 | 964 |
| 474 | 20231121 | 112500 | 2127178230 | 15510 | 15520 | 15520 | 15510 | 453 |
| 475 | 20231121 | 112400 | 2120150200 | 15520 | 15520 | 15550 | 15520 | 1278 |
| 476 | 20231121 | 112300 | 2100306550 | 15510 | 15410 | 15520 | 15410 | 9250 |
| 477 | 20231121 | 112200 | 1957070350 | 15440 | 15400 | 15440 | 15400 | 129 |
| 478 | 20231121 | 112100 | 1955081220 | 15400 | 15400 | 15400 | 15400 | 0 |
| 479 | 20231121 | 112000 | 1955081220 | 15400 | 15400 | 15430 | 15400 | 319 |
| 480 | 20231121 | 111900 | 1950161690 | 15430 | 15410 | 15430 | 15400 | 144 |
| 481 | 20231121 | 111800 | 1947943660 | 15410 | 15410 | 15410 | 15410 | 89 |
| 482 | 20231121 | 111700 | 1946572170 | 15400 | 15410 | 15410 | 15390 | 35 |
| 483 | 20231121 | 111600 | 1946033150 | 15410 | 15410 | 15410 | 15400 | 711 |
| 484 | 20231121 | 111500 | 1935081720 | 15390 | 15390 | 15390 | 15390 | 25 |
| 485 | 20231121 | 111400 | 1934696970 | 15380 | 15400 | 15400 | 15380 | 646 |
| 486 | 20231121 | 111300 | 1924748630 | 15400 | 15400 | 15400 | 15400 | 75 |
| 487 | 20231121 | 111200 | 1923593630 | 15400 | 15470 | 15480 | 15400 | 166 |
| 488 | 20231121 | 111100 | 1921024800 | 15470 | 15420 | 15470 | 15420 | 2908 |
| 489 | 20231121 | 111000 | 1876119490 | 15410 | 15390 | 15410 | 15390 | 235 |
| 490 | 20231121 | 110900 | 1872498540 | 15410 | 15370 | 15410 | 15370 | 1252 |
| 491 | 20231121 | 110800 | 1853238060 | 15380 | 15380 | 15380 | 15370 | 138 |
| 492 | 20231121 | 110700 | 1851116360 | 15410 | 15420 | 15420 | 15370 | 1836 |
| 493 | 20231121 | 110600 | 1822833820 | 15430 | 15430 | 15430 | 15430 | 6 |
| 494 | 20231121 | 110500 | 1822741240 | 15440 | 15440 | 15440 | 15440 | 77 |
| 495 | 20231121 | 110400 | 1821552360 | 15430 | 15410 | 15440 | 15410 | 296 |
| 496 | 20231121 | 110300 | 1816982540 | 15410 | 15410 | 15410 | 15410 | 0 |
| 497 | 20231121 | 110200 | 1816982540 | 15410 | 15410 | 15410 | 15410 | 122 |
| 498 | 20231121 | 110100 | 1815102520 | 15440 | 15440 | 15440 | 15420 | 173 |
| 499 | 20231121 | 110000 | 1812432020 | 15420 | 15420 | 15440 | 15400 | 334 |
| 500 | 20231121 | 105900 | 1807284560 | 15400 | 15400 | 15400 | 15400 | 96 |
| 501 | 20231121 | 105800 | 1805806160 | 15400 | 15400 | 15400 | 15400 | 1 |
| 502 | 20231121 | 105700 | 1805790760 | 15400 | 15400 | 15400 | 15400 | 0 |
| 503 | 20231121 | 105600 | 1805790760 | 15400 | 15420 | 15420 | 15400 | 809 |
| 504 | 20231121 | 105500 | 1793323000 | 15440 | 15410 | 15450 | 15410 | 1701 |
| 505 | 20231121 | 105400 | 1767055360 | 15440 | 15450 | 15450 | 15420 | 914 |
| 506 | 20231121 | 105300 | 1752957380 | 15440 | 15440 | 15450 | 15430 | 785 |
| 507 | 20231121 | 105200 | 1740831160 | 15440 | 15440 | 15440 | 15410 | 397 |
| 508 | 20231121 | 105100 | 1734702260 | 15440 | 15430 | 15440 | 15400 | 1379 |
| 509 | 20231121 | 105000 | 1713413660 | 15430 | 15410 | 15430 | 15410 | 528 |
| 510 | 20231121 | 104900 | 1705270090 | 15420 | 15390 | 15420 | 15370 | 2041 |
| 511 | 20231121 | 104800 | 1673821350 | 15390 | 15390 | 15420 | 15390 | 2208 |
| 512 | 20231121 | 104700 | 1639805450 | 15400 | 15400 | 15400 | 15400 | 567 |
| 513 | 20231121 | 104600 | 1631073650 | 15400 | 15370 | 15400 | 15370 | 313 |
| 514 | 20231121 | 104500 | 1626257790 | 15350 | 15300 | 15350 | 15300 | 484 |
| 515 | 20231121 | 104400 | 1618838140 | 15320 | 15310 | 15330 | 15300 | 94 |
| 516 | 20231121 | 104300 | 1617399470 | 15310 | 15310 | 15320 | 15300 | 146 |
| 517 | 20231121 | 104200 | 1615163200 | 15320 | 15300 | 15330 | 15300 | 90 |
| 518 | 20231121 | 104100 | 1613785430 | 15320 | 15290 | 15320 | 15290 | 48 |
| 519 | 20231121 | 104000 | 1613050100 | 15290 | 15290 | 15290 | 15290 | 33 |
| 520 | 20231121 | 103900 | 1612545530 | 15300 | 15310 | 15310 | 15300 | 40 |
| 521 | 20231121 | 103800 | 1611933470 | 15300 | 15300 | 15320 | 15300 | 166 |
| 522 | 20231121 | 103700 | 1609390890 | 15310 | 15300 | 15310 | 15290 | 137 |
| 523 | 20231121 | 103600 | 1607294900 | 15300 | 15310 | 15310 | 15300 | 128 |
| 524 | 20231121 | 103500 | 1605336440 | 15320 | 15290 | 15320 | 15290 | 549 |
| 525 | 20231121 | 103400 | 1596940370 | 15290 | 15310 | 15310 | 15280 | 270 |
| 526 | 20231121 | 103300 | 1592810170 | 15310 | 15310 | 15310 | 15310 | 0 |
| 527 | 20231121 | 103200 | 1592810170 | 15310 | 15340 | 15340 | 15310 | 7 |
| 528 | 20231121 | 103100 | 1592702970 | 15340 | 15340 | 15340 | 15340 | 5 |
| 529 | 20231121 | 103000 | 1592626270 | 15370 | 15340 | 15370 | 15330 | 445 |
| 530 | 20231121 | 102900 | 1585800400 | 15400 | 15340 | 15400 | 15340 | 1003 |
| 531 | 20231121 | 102800 | 1570360910 | 15330 | 15280 | 15380 | 15280 | 1333 |
| 532 | 20231121 | 102700 | 1549904070 | 15280 | 15310 | 15310 | 15280 | 979 |
| 533 | 20231121 | 102600 | 1534935540 | 15340 | 15320 | 15340 | 15310 | 228 |
| 534 | 20231121 | 102500 | 1531442570 | 15320 | 15350 | 15350 | 15320 | 461 |
| 535 | 20231121 | 102400 | 1524378760 | 15330 | 15330 | 15330 | 15330 | 60 |
| 536 | 20231121 | 102300 | 1523458960 | 15330 | 15340 | 15340 | 15330 | 157 |
| 537 | 20231121 | 102200 | 1521051280 | 15380 | 15360 | 15380 | 15360 | 1035 |
| 538 | 20231121 | 102100 | 1505133680 | 15360 | 15400 | 15400 | 15360 | 1083 |
| 539 | 20231121 | 102000 | 1488477850 | 15400 | 15390 | 15410 | 15390 | 193 |
| 540 | 20231121 | 101900 | 1485504310 | 15390 | 15420 | 15420 | 15390 | 381 |
| 541 | 20231121 | 101800 | 1479637060 | 15390 | 15430 | 15430 | 15380 | 67 |
| 542 | 20231121 | 101700 | 1478604880 | 15430 | 15390 | 15430 | 15390 | 585 |
| 543 | 20231121 | 101600 | 1469599680 | 15380 | 15400 | 15400 | 15380 | 158 |
| 544 | 20231121 | 101500 | 1467168600 | 15400 | 15420 | 15440 | 15400 | 1466 |
| 545 | 20231121 | 101400 | 1444564610 | 15410 | 15370 | 15410 | 15370 | 1555 |
| 546 | 20231121 | 101300 | 1420623190 | 15370 | 15370 | 15370 | 15370 | 1 |
| 547 | 20231121 | 101200 | 1420607820 | 15370 | 15320 | 15370 | 15320 | 660 |
| 548 | 20231121 | 101100 | 1410472190 | 15330 | 15330 | 15330 | 15330 | 4 |
| 549 | 20231121 | 101000 | 1410410870 | 15340 | 15330 | 15340 | 15330 | 132 |
| 550 | 20231121 | 100900 | 1408386310 | 15330 | 15320 | 15330 | 15300 | 471 |
| 551 | 20231121 | 100800 | 1401178770 | 15280 | 15330 | 15330 | 15280 | 854 |
| 552 | 20231121 | 100700 | 1388117900 | 15330 | 15340 | 15340 | 15280 | 216 |
| 553 | 20231121 | 100600 | 1384810860 | 15340 | 15340 | 15340 | 15310 | 1130 |
| 554 | 20231121 | 100500 | 1367508950 | 15350 | 15340 | 15350 | 15340 | 376 |
| 555 | 20231121 | 100400 | 1361740340 | 15340 | 15260 | 15340 | 15260 | 282 |
| 556 | 20231121 | 100300 | 1357425610 | 15260 | 15280 | 15280 | 15260 | 694 |
| 557 | 20231121 | 100200 | 1346832530 | 15300 | 15310 | 15310 | 15280 | 449 |
| 558 | 20231121 | 100100 | 1339962580 | 15310 | 15340 | 15350 | 15300 | 697 |
| 559 | 20231121 | 100000 | 1329289090 | 15370 | 15280 | 15370 | 15270 | 7001 |
| 560 | 20231121 | 095900 | 1222178190 | 15270 | 15290 | 15290 | 15270 | 338 |
| 561 | 20231121 | 095800 | 1217015440 | 15290 | 15300 | 15300 | 15290 | 886 |
| 562 | 20231121 | 095700 | 1203460480 | 15340 | 15340 | 15340 | 15340 | 1 |
| 563 | 20231121 | 095600 | 1203445140 | 15310 | 15310 | 15310 | 15310 | 13 |
| 564 | 20231121 | 095500 | 1203246110 | 15310 | 15310 | 15310 | 15280 | 433 |
| 565 | 20231121 | 095400 | 1196622190 | 15340 | 15350 | 15350 | 15340 | 375 |
| 566 | 20231121 | 095300 | 1190866930 | 15350 | 15370 | 15370 | 15350 | 54 |
| 567 | 20231121 | 095200 | 1190037550 | 15340 | 15330 | 15380 | 15330 | 680 |
| 568 | 20231121 | 095100 | 1179604500 | 15330 | 15310 | 15350 | 15310 | 1779 |
| 569 | 20231121 | 095000 | 1152343800 | 15290 | 15290 | 15310 | 15290 | 277 |
| 570 | 20231121 | 094900 | 1148106790 | 15310 | 15270 | 15310 | 15270 | 443 |
| 571 | 20231121 | 094800 | 1141329930 | 15310 | 15270 | 15310 | 15270 | 109 |
| 572 | 20231121 | 094700 | 1139665210 | 15270 | 15340 | 15340 | 15270 | 174 |
| 573 | 20231121 | 094600 | 1137003630 | 15270 | 15310 | 15330 | 15270 | 210 |
| 574 | 20231121 | 094500 | 1133788460 | 15300 | 15270 | 15300 | 15240 | 868 |
| 575 | 20231121 | 094400 | 1120539170 | 15270 | 15240 | 15270 | 15200 | 1086 |
| 576 | 20231121 | 094300 | 1103989230 | 15250 | 15200 | 15250 | 15200 | 824 |
| 577 | 20231121 | 094200 | 1091457530 | 15200 | 15200 | 15240 | 15180 | 1970 |
| 578 | 20231121 | 094100 | 1061521350 | 15240 | 15220 | 15260 | 15200 | 2157 |
| 579 | 20231121 | 094000 | 1028666980 | 15220 | 15260 | 15270 | 15200 | 5201 |
| 580 | 20231121 | 093900 | 949413750 | 15270 | 15330 | 15330 | 15260 | 6215 |
| 581 | 20231121 | 093800 | 854443150 | 15350 | 15320 | 15350 | 15300 | 1455 |
| 582 | 20231121 | 093700 | 832168850 | 15370 | 15410 | 15410 | 15330 | 1642 |
| 583 | 20231121 | 093600 | 806981130 | 15370 | 15400 | 15400 | 15370 | 249 |
| 584 | 20231121 | 093500 | 803148450 | 15400 | 15400 | 15410 | 15400 | 11 |
| 585 | 20231121 | 093400 | 802979040 | 15400 | 15400 | 15420 | 15390 | 189 |
| 586 | 20231121 | 093300 | 800067220 | 15390 | 15380 | 15390 | 15370 | 49 |
| 587 | 20231121 | 093200 | 799313560 | 15380 | 15380 | 15420 | 15380 | 4 |
| 588 | 20231121 | 093100 | 799251960 | 15400 | 15390 | 15400 | 15380 | 203 |
| 589 | 20231121 | 093000 | 796127600 | 15380 | 15380 | 15380 | 15380 | 11 |
| 590 | 20231121 | 092900 | 795958420 | 15380 | 15440 | 15440 | 15380 | 1023 |
| 591 | 20231121 | 092800 | 780203120 | 15450 | 15440 | 15450 | 15440 | 2755 |
| 592 | 20231121 | 092700 | 737649610 | 15430 | 15380 | 15430 | 15330 | 2649 |
| 593 | 20231121 | 092600 | 696871900 | 15330 | 15400 | 15400 | 15330 | 775 |
| 594 | 20231121 | 092500 | 684952330 | 15390 | 15330 | 15390 | 15310 | 2170 |
| 595 | 20231121 | 092400 | 651621090 | 15330 | 15330 | 15330 | 15330 | 108 |
| 596 | 20231121 | 092300 | 649965450 | 15330 | 15350 | 15350 | 15330 | 404 |
| 597 | 20231121 | 092200 | 643770250 | 15350 | 15350 | 15380 | 15330 | 378 |
| 598 | 20231121 | 092100 | 637969510 | 15350 | 15320 | 15350 | 15320 | 485 |
| 599 | 20231121 | 092000 | 630531410 | 15310 | 15340 | 15370 | 15310 | 2339 |
| 600 | 20231121 | 091900 | 594691270 | 15340 | 15370 | 15390 | 15330 | 345 |
| 601 | 20231121 | 091800 | 589400330 | 15330 | 15440 | 15440 | 15330 | 1125 |
| 602 | 20231121 | 091700 | 572088160 | 15450 | 15410 | 15470 | 15410 | 2997 |
| 603 | 20231121 | 091600 | 525807220 | 15370 | 15340 | 15410 | 15340 | 1062 |
| 604 | 20231121 | 091500 | 509467250 | 15390 | 15340 | 15390 | 15330 | 1396 |
| 605 | 20231121 | 091400 | 488063990 | 15330 | 15380 | 15400 | 15310 | 1822 |
| 606 | 20231121 | 091300 | 460069120 | 15300 | 15410 | 15410 | 15300 | 3534 |
| 607 | 20231121 | 091200 | 405671970 | 15410 | 15410 | 15410 | 15410 | 61 |
| 608 | 20231121 | 091100 | 404731960 | 15410 | 15420 | 15440 | 15400 | 100 |
| 609 | 20231121 | 091000 | 403190450 | 15430 | 15480 | 15480 | 15430 | 304 |
| 610 | 20231121 | 090900 | 398495790 | 15430 | 15320 | 15460 | 15320 | 1293 |
| 611 | 20231121 | 090800 | 378581310 | 15350 | 15380 | 15400 | 15300 | 2520 |
| 612 | 20231121 | 090700 | 339928790 | 15380 | 15460 | 15470 | 15380 | 1164 |
| 613 | 20231121 | 090600 | 321991950 | 15530 | 15420 | 15530 | 15400 | 4501 |
| 614 | 20231121 | 090500 | 252528370 | 15420 | 15330 | 15480 | 15290 | 1877 |
| 615 | 20231121 | 090400 | 223720090 | 15330 | 15500 | 15500 | 15330 | 5491 |
| 616 | 20231121 | 090300 | 139057290 | 15510 | 15530 | 15580 | 15500 | 2492 |
| 617 | 20231121 | 090200 | 100388240 | 15540 | 15570 | 15570 | 15410 | 2393 |
| 618 | 20231121 | 090100 | 63394000 | 15480 | 15440 | 15600 | 15360 | 1570 |
| 619 | 20231121 | 090000 | 39081800 | 15430 | 15400 | 15430 | 15340 | 1840 |