29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 3 | 20231121 | 184800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 4 | 20231121 | 184700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 5 | 20231121 | 184600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 6 | 20231121 | 184500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 7 | 20231121 | 184400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 8 | 20231121 | 184300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 9 | 20231121 | 184200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 10 | 20231121 | 184100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 11 | 20231121 | 184000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 12 | 20231121 | 183900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 13 | 20231121 | 183800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 14 | 20231121 | 183700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 15 | 20231121 | 183600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 16 | 20231121 | 183500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 17 | 20231121 | 183400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 18 | 20231121 | 183300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 19 | 20231121 | 183200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 20 | 20231121 | 183100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 21 | 20231121 | 183000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 22 | 20231121 | 182900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 23 | 20231121 | 182800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 24 | 20231121 | 182700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 25 | 20231121 | 182600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 26 | 20231121 | 182500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 27 | 20231121 | 182400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 28 | 20231121 | 182300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 29 | 20231121 | 182200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 30 | 20231121 | 182100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 31 | 20231121 | 182000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 32 | 20231121 | 181900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 33 | 20231121 | 181800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 34 | 20231121 | 181700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 35 | 20231121 | 181600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 36 | 20231121 | 181500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 37 | 20231121 | 181400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 38 | 20231121 | 181300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 39 | 20231121 | 181200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 40 | 20231121 | 181100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 41 | 20231121 | 181000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 42 | 20231121 | 180900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 43 | 20231121 | 180800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 44 | 20231121 | 180700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 45 | 20231121 | 180600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 46 | 20231121 | 180500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 47 | 20231121 | 180400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 48 | 20231121 | 180300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 49 | 20231121 | 180200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 50 | 20231121 | 180100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 51 | 20231121 | 180000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 52 | 20231121 | 175900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 53 | 20231121 | 175800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 54 | 20231121 | 175700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 55 | 20231121 | 175600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 56 | 20231121 | 175500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 57 | 20231121 | 175400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 58 | 20231121 | 175300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 59 | 20231121 | 175200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 60 | 20231121 | 175100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 61 | 20231121 | 175000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 62 | 20231121 | 174900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 63 | 20231121 | 174800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 64 | 20231121 | 174700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 65 | 20231121 | 174600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 66 | 20231121 | 174500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 67 | 20231121 | 174400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 68 | 20231121 | 174300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 69 | 20231121 | 174200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 70 | 20231121 | 174100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 71 | 20231121 | 174000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 72 | 20231121 | 173900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 73 | 20231121 | 173800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 74 | 20231121 | 173700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 75 | 20231121 | 173600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 76 | 20231121 | 173500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 77 | 20231121 | 173400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 78 | 20231121 | 173300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 79 | 20231121 | 173200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 80 | 20231121 | 173100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 81 | 20231121 | 173000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 82 | 20231121 | 172900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 83 | 20231121 | 172800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 84 | 20231121 | 172700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 85 | 20231121 | 172600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 86 | 20231121 | 172500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 87 | 20231121 | 172400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 88 | 20231121 | 172300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 89 | 20231121 | 172200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 90 | 20231121 | 172100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 91 | 20231121 | 172000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 92 | 20231121 | 171900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 93 | 20231121 | 171800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 94 | 20231121 | 171700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 95 | 20231121 | 171600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 96 | 20231121 | 171500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 97 | 20231121 | 171400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 98 | 20231121 | 171300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 99 | 20231121 | 171200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 100 | 20231121 | 171100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 101 | 20231121 | 171000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 102 | 20231121 | 170900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 103 | 20231121 | 170800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 104 | 20231121 | 170700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 105 | 20231121 | 170600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 106 | 20231121 | 170500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 107 | 20231121 | 170400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 108 | 20231121 | 170300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 109 | 20231121 | 170200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 110 | 20231121 | 170100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 111 | 20231121 | 170000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 112 | 20231121 | 165900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 113 | 20231121 | 165800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 114 | 20231121 | 165700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 115 | 20231121 | 165600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 116 | 20231121 | 165500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 117 | 20231121 | 165400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 118 | 20231121 | 165300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 119 | 20231121 | 165200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 120 | 20231121 | 165100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 121 | 20231121 | 165000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 122 | 20231121 | 164900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 123 | 20231121 | 164800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 124 | 20231121 | 164700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 125 | 20231121 | 164600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 126 | 20231121 | 164500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 127 | 20231121 | 164400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 128 | 20231121 | 164300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 129 | 20231121 | 164200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 130 | 20231121 | 164100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 131 | 20231121 | 164000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 132 | 20231121 | 163900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 133 | 20231121 | 163800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 134 | 20231121 | 163700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 135 | 20231121 | 163600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 136 | 20231121 | 163500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 137 | 20231121 | 163400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 138 | 20231121 | 163300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 139 | 20231121 | 163200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 140 | 20231121 | 163100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 141 | 20231121 | 163000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 142 | 20231121 | 162900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 143 | 20231121 | 162800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 144 | 20231121 | 162700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 145 | 20231121 | 162600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 146 | 20231121 | 162500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 147 | 20231121 | 162400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 148 | 20231121 | 162300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 149 | 20231121 | 162200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 150 | 20231121 | 162100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 151 | 20231121 | 162000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 152 | 20231121 | 161900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 153 | 20231121 | 161800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 154 | 20231121 | 161700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 155 | 20231121 | 161600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 156 | 20231121 | 161500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 157 | 20231121 | 161400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 158 | 20231121 | 161300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 159 | 20231121 | 161200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 160 | 20231121 | 161100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 161 | 20231121 | 161000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 162 | 20231121 | 160900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 163 | 20231121 | 160800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 164 | 20231121 | 160700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 165 | 20231121 | 160600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 166 | 20231121 | 160500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 167 | 20231121 | 160400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 168 | 20231121 | 160300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 169 | 20231121 | 160200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 170 | 20231121 | 160100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 171 | 20231121 | 160000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 172 | 20231121 | 155900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 173 | 20231121 | 155800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 174 | 20231121 | 155700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 175 | 20231121 | 155600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 176 | 20231121 | 155500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 177 | 20231121 | 155400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 178 | 20231121 | 155300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 179 | 20231121 | 155200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 180 | 20231121 | 155100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 181 | 20231121 | 155000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 182 | 20231121 | 154900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 183 | 20231121 | 154800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 184 | 20231121 | 154700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 185 | 20231121 | 154600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 186 | 20231121 | 154500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 187 | 20231121 | 154400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 188 | 20231121 | 154300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 189 | 20231121 | 154200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 190 | 20231121 | 154100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 191 | 20231121 | 154000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 192 | 20231121 | 153900 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 193 | 20231121 | 153800 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 194 | 20231121 | 153700 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 195 | 20231121 | 153600 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 196 | 20231121 | 153500 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 197 | 20231121 | 153400 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 198 | 20231121 | 153300 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 199 | 20231121 | 153200 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 200 | 20231121 | 153100 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 0 |
| 201 | 20231121 | 153000 | 2938627730 | 7100 | 7100 | 7100 | 7100 | 9948 |
| 202 | 20231121 | 152900 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 203 | 20231121 | 152800 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 204 | 20231121 | 152700 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 205 | 20231121 | 152600 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 206 | 20231121 | 152500 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 207 | 20231121 | 152400 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 208 | 20231121 | 152300 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 209 | 20231121 | 152200 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 210 | 20231121 | 152100 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 211 | 20231121 | 152000 | 2867996930 | 7070 | 7070 | 7070 | 7070 | 0 |
| 212 | 20231121 | 151900 | 2867996930 | 7070 | 7090 | 7090 | 7070 | 3946 |
| 213 | 20231121 | 151800 | 2840093120 | 7070 | 7070 | 7090 | 7070 | 2036 |
| 214 | 20231121 | 151700 | 2825684960 | 7080 | 7080 | 7080 | 7070 | 792 |
| 215 | 20231121 | 151600 | 2820078210 | 7080 | 7080 | 7080 | 7080 | 12 |
| 216 | 20231121 | 151500 | 2819993250 | 7080 | 7080 | 7080 | 7080 | 10 |
| 217 | 20231121 | 151400 | 2819922450 | 7080 | 7080 | 7080 | 7080 | 9 |
| 218 | 20231121 | 151300 | 2819858730 | 7080 | 7070 | 7080 | 7070 | 496 |
| 219 | 20231121 | 151200 | 2816350060 | 7080 | 7080 | 7080 | 7080 | 174 |
| 220 | 20231121 | 151100 | 2815118140 | 7090 | 7070 | 7090 | 7070 | 3272 |
| 221 | 20231121 | 151000 | 2791953140 | 7080 | 7070 | 7080 | 7070 | 1317 |
| 222 | 20231121 | 150900 | 2782635720 | 7080 | 7090 | 7090 | 7080 | 1601 |
| 223 | 20231121 | 150800 | 2771290640 | 7070 | 7070 | 7080 | 7070 | 872 |
| 224 | 20231121 | 150700 | 2765120600 | 7090 | 7080 | 7090 | 7070 | 498 |
| 225 | 20231121 | 150600 | 2761599170 | 7080 | 7090 | 7090 | 7080 | 1756 |
| 226 | 20231121 | 150500 | 2749165430 | 7090 | 7080 | 7090 | 7080 | 2111 |
| 227 | 20231121 | 150400 | 2734219490 | 7090 | 7090 | 7090 | 7080 | 85 |
| 228 | 20231121 | 150300 | 2733617270 | 7090 | 7080 | 7090 | 7080 | 573 |
| 229 | 20231121 | 150200 | 2729558280 | 7080 | 7080 | 7090 | 7080 | 603 |
| 230 | 20231121 | 150100 | 2725288610 | 7090 | 7090 | 7100 | 7080 | 808 |
| 231 | 20231121 | 150000 | 2719561580 | 7090 | 7090 | 7090 | 7080 | 390 |
| 232 | 20231121 | 145900 | 2716796500 | 7090 | 7090 | 7090 | 7080 | 672 |
| 233 | 20231121 | 145800 | 2712037020 | 7090 | 7110 | 7110 | 7090 | 1174 |
| 234 | 20231121 | 145700 | 2703711690 | 7100 | 7110 | 7110 | 7100 | 2515 |
| 235 | 20231121 | 145600 | 2685853140 | 7120 | 7120 | 7120 | 7110 | 2435 |
| 236 | 20231121 | 145500 | 2668539300 | 7110 | 7110 | 7120 | 7110 | 1117 |
| 237 | 20231121 | 145400 | 2660596490 | 7120 | 7110 | 7120 | 7110 | 877 |
| 238 | 20231121 | 145300 | 2654360620 | 7100 | 7110 | 7120 | 7100 | 3364 |
| 239 | 20231121 | 145200 | 2630454990 | 7100 | 7100 | 7110 | 7090 | 1385 |
| 240 | 20231121 | 145100 | 2620609440 | 7100 | 7100 | 7110 | 7090 | 3318 |
| 241 | 20231121 | 145000 | 2597056310 | 7100 | 7090 | 7100 | 7090 | 364 |
| 242 | 20231121 | 144900 | 2594475400 | 7100 | 7090 | 7100 | 7080 | 674 |
| 243 | 20231121 | 144800 | 2589701400 | 7090 | 7090 | 7100 | 7090 | 298 |
| 244 | 20231121 | 144700 | 2587588100 | 7090 | 7090 | 7090 | 7090 | 324 |
| 245 | 20231121 | 144600 | 2585290940 | 7090 | 7090 | 7100 | 7090 | 292 |
| 246 | 20231121 | 144500 | 2583220180 | 7090 | 7100 | 7100 | 7090 | 400 |
| 247 | 20231121 | 144400 | 2580383580 | 7090 | 7090 | 7090 | 7090 | 1373 |
| 248 | 20231121 | 144300 | 2570649010 | 7090 | 7090 | 7090 | 7080 | 1698 |
| 249 | 20231121 | 144200 | 2558610580 | 7090 | 7090 | 7090 | 7080 | 156 |
| 250 | 20231121 | 144100 | 2557504930 | 7090 | 7090 | 7100 | 7090 | 453 |
| 251 | 20231121 | 144000 | 2554292640 | 7090 | 7090 | 7090 | 7090 | 129 |
| 252 | 20231121 | 143900 | 2553378030 | 7100 | 7090 | 7100 | 7090 | 188 |
| 253 | 20231121 | 143800 | 2552044620 | 7090 | 7090 | 7100 | 7090 | 275 |
| 254 | 20231121 | 143700 | 2550092190 | 7090 | 7100 | 7100 | 7090 | 1156 |
| 255 | 20231121 | 143600 | 2541895840 | 7090 | 7100 | 7100 | 7090 | 97 |
| 256 | 20231121 | 143500 | 2541207640 | 7090 | 7100 | 7100 | 7090 | 70 |
| 257 | 20231121 | 143400 | 2540711030 | 7100 | 7090 | 7100 | 7090 | 70 |
| 258 | 20231121 | 143300 | 2540214420 | 7100 | 7090 | 7100 | 7090 | 162 |
| 259 | 20231121 | 143200 | 2539065420 | 7100 | 7090 | 7100 | 7090 | 283 |
| 260 | 20231121 | 143100 | 2537057030 | 7100 | 7090 | 7100 | 7090 | 136 |
| 261 | 20231121 | 143000 | 2536092360 | 7090 | 7090 | 7100 | 7090 | 1293 |
| 262 | 20231121 | 142900 | 2526924720 | 7080 | 7090 | 7090 | 7080 | 103 |
| 263 | 20231121 | 142800 | 2526195040 | 7090 | 7090 | 7090 | 7080 | 310 |
| 264 | 20231121 | 142700 | 2523997840 | 7090 | 7100 | 7100 | 7090 | 121 |
| 265 | 20231121 | 142600 | 2523139000 | 7100 | 7100 | 7110 | 7100 | 570 |
| 266 | 20231121 | 142500 | 2519091860 | 7100 | 7090 | 7100 | 7090 | 1540 |
| 267 | 20231121 | 142400 | 2508161350 | 7090 | 7090 | 7100 | 7090 | 662 |
| 268 | 20231121 | 142300 | 2503467450 | 7090 | 7090 | 7090 | 7080 | 609 |
| 269 | 20231121 | 142200 | 2499149770 | 7100 | 7090 | 7100 | 7090 | 339 |
| 270 | 20231121 | 142100 | 2496746000 | 7090 | 7100 | 7100 | 7080 | 371 |
| 271 | 20231121 | 142000 | 2494115490 | 7090 | 7090 | 7090 | 7080 | 808 |
| 272 | 20231121 | 141900 | 2488387160 | 7090 | 7080 | 7090 | 7080 | 42 |
| 273 | 20231121 | 141800 | 2488089390 | 7090 | 7080 | 7090 | 7080 | 2022 |
| 274 | 20231121 | 141700 | 2473773140 | 7080 | 7070 | 7080 | 7070 | 117 |
| 275 | 20231121 | 141600 | 2472945350 | 7080 | 7080 | 7080 | 7080 | 97 |
| 276 | 20231121 | 141500 | 2472258590 | 7080 | 7070 | 7080 | 7070 | 125 |
| 277 | 20231121 | 141400 | 2471374220 | 7070 | 7070 | 7070 | 7070 | 1187 |
| 278 | 20231121 | 141300 | 2462982130 | 7060 | 7060 | 7060 | 7050 | 688 |
| 279 | 20231121 | 141200 | 2458125170 | 7070 | 7060 | 7070 | 7060 | 109 |
| 280 | 20231121 | 141100 | 2457355200 | 7070 | 7060 | 7070 | 7060 | 82 |
| 281 | 20231121 | 141000 | 2456775750 | 7060 | 7070 | 7070 | 7060 | 659 |
| 282 | 20231121 | 140900 | 2452117240 | 7070 | 7070 | 7080 | 7070 | 142 |
| 283 | 20231121 | 140800 | 2451112320 | 7080 | 7080 | 7080 | 7080 | 56 |
| 284 | 20231121 | 140700 | 2450715840 | 7070 | 7070 | 7070 | 7060 | 1905 |
| 285 | 20231121 | 140600 | 2437247880 | 7060 | 7060 | 7070 | 7060 | 316 |
| 286 | 20231121 | 140500 | 2435015850 | 7070 | 7070 | 7070 | 7070 | 1124 |
| 287 | 20231121 | 140400 | 2427069170 | 7060 | 7060 | 7060 | 7060 | 109 |
| 288 | 20231121 | 140300 | 2426299630 | 7060 | 7060 | 7070 | 7060 | 108 |
| 289 | 20231121 | 140200 | 2425536860 | 7060 | 7060 | 7060 | 7060 | 10 |
| 290 | 20231121 | 140100 | 2425466260 | 7070 | 7060 | 7070 | 7060 | 268 |
| 291 | 20231121 | 140000 | 2423573680 | 7070 | 7060 | 7070 | 7060 | 58 |
| 292 | 20231121 | 135900 | 2423163910 | 7060 | 7060 | 7060 | 7060 | 968 |
| 293 | 20231121 | 135800 | 2416329830 | 7070 | 7060 | 7070 | 7060 | 244 |
| 294 | 20231121 | 135700 | 2414606950 | 7060 | 7060 | 7070 | 7060 | 966 |
| 295 | 20231121 | 135600 | 2407786880 | 7070 | 7060 | 7070 | 7060 | 82 |
| 296 | 20231121 | 135500 | 2407207530 | 7070 | 7060 | 7070 | 7060 | 884 |
| 297 | 20231121 | 135400 | 2400966390 | 7060 | 7060 | 7060 | 7060 | 231 |
| 298 | 20231121 | 135300 | 2399335530 | 7060 | 7050 | 7060 | 7050 | 537 |
| 299 | 20231121 | 135200 | 2395544710 | 7060 | 7050 | 7060 | 7050 | 110 |
| 300 | 20231121 | 135100 | 2394768980 | 7050 | 7070 | 7080 | 7050 | 985 |
| 301 | 20231121 | 135000 | 2387813610 | 7080 | 7070 | 7080 | 7070 | 80 |
| 302 | 20231121 | 134900 | 2387247870 | 7070 | 7060 | 7070 | 7050 | 2687 |
| 303 | 20231121 | 134800 | 2368281330 | 7060 | 7060 | 7060 | 7050 | 2288 |
| 304 | 20231121 | 134700 | 2352128440 | 7060 | 7080 | 7080 | 7060 | 1177 |
| 305 | 20231121 | 134600 | 2343806690 | 7080 | 7090 | 7090 | 7080 | 311 |
| 306 | 20231121 | 134500 | 2341604520 | 7090 | 7090 | 7090 | 7090 | 14 |
| 307 | 20231121 | 134400 | 2341505260 | 7100 | 7090 | 7100 | 7090 | 227 |
| 308 | 20231121 | 134300 | 2339894100 | 7090 | 7100 | 7100 | 7090 | 147 |
| 309 | 20231121 | 134200 | 2338850570 | 7090 | 7110 | 7110 | 7090 | 1351 |
| 310 | 20231121 | 134100 | 2329260090 | 7100 | 7120 | 7120 | 7100 | 1600 |
| 311 | 20231121 | 134000 | 2317881360 | 7120 | 7090 | 7120 | 7090 | 7966 |
| 312 | 20231121 | 133900 | 2261313450 | 7090 | 7090 | 7090 | 7080 | 92 |
| 313 | 20231121 | 133800 | 2260661560 | 7080 | 7080 | 7080 | 7080 | 485 |
| 314 | 20231121 | 133700 | 2257227760 | 7080 | 7080 | 7080 | 7070 | 420 |
| 315 | 20231121 | 133600 | 2254254550 | 7080 | 7070 | 7080 | 7070 | 1861 |
| 316 | 20231121 | 133500 | 2241079060 | 7080 | 7070 | 7080 | 7070 | 3989 |
| 317 | 20231121 | 133400 | 2212861610 | 7060 | 7060 | 7060 | 7060 | 872 |
| 318 | 20231121 | 133300 | 2206705290 | 7070 | 7060 | 7070 | 7060 | 69 |
| 319 | 20231121 | 133200 | 2206217850 | 7060 | 7060 | 7070 | 7060 | 182 |
| 320 | 20231121 | 133100 | 2204932740 | 7060 | 7060 | 7060 | 7060 | 393 |
| 321 | 20231121 | 133000 | 2202158160 | 7060 | 7060 | 7070 | 7060 | 510 |
| 322 | 20231121 | 132900 | 2198557140 | 7060 | 7060 | 7060 | 7060 | 1360 |
| 323 | 20231121 | 132800 | 2188955540 | 7070 | 7060 | 7070 | 7060 | 70 |
| 324 | 20231121 | 132700 | 2188461030 | 7070 | 7060 | 7070 | 7060 | 68 |
| 325 | 20231121 | 132600 | 2187980670 | 7070 | 7060 | 7070 | 7060 | 238 |
| 326 | 20231121 | 132500 | 2186299520 | 7070 | 7070 | 7070 | 7060 | 875 |
| 327 | 20231121 | 132400 | 2180121180 | 7070 | 7070 | 7070 | 7060 | 2192 |
| 328 | 20231121 | 132300 | 2164624050 | 7080 | 7080 | 7090 | 7070 | 3158 |
| 329 | 20231121 | 132200 | 2142265740 | 7080 | 7080 | 7080 | 7080 | 52 |
| 330 | 20231121 | 132100 | 2141897580 | 7080 | 7080 | 7090 | 7080 | 1534 |
| 331 | 20231121 | 132000 | 2131036720 | 7080 | 7080 | 7090 | 7080 | 128 |
| 332 | 20231121 | 131900 | 2130130370 | 7080 | 7080 | 7080 | 7080 | 122 |
| 333 | 20231121 | 131800 | 2129266610 | 7080 | 7090 | 7090 | 7080 | 209 |
| 334 | 20231121 | 131700 | 2127786730 | 7080 | 7080 | 7090 | 7080 | 344 |
| 335 | 20231121 | 131600 | 2125350560 | 7080 | 7090 | 7090 | 7080 | 190 |
| 336 | 20231121 | 131500 | 2124005210 | 7080 | 7090 | 7090 | 7080 | 209 |
| 337 | 20231121 | 131400 | 2122524240 | 7080 | 7080 | 7080 | 7080 | 59 |
| 338 | 20231121 | 131300 | 2122106520 | 7090 | 7080 | 7090 | 7080 | 942 |
| 339 | 20231121 | 131200 | 2115436620 | 7080 | 7080 | 7080 | 7070 | 1467 |
| 340 | 20231121 | 131100 | 2105050750 | 7080 | 7070 | 7080 | 7070 | 329 |
| 341 | 20231121 | 131000 | 2102723990 | 7080 | 7080 | 7080 | 7070 | 132 |
| 342 | 20231121 | 130900 | 2101789670 | 7080 | 7080 | 7080 | 7070 | 69 |
| 343 | 20231121 | 130800 | 2101301540 | 7080 | 7070 | 7080 | 7070 | 37 |
| 344 | 20231121 | 130700 | 2101039670 | 7070 | 7080 | 7080 | 7070 | 48 |
| 345 | 20231121 | 130600 | 2100700220 | 7070 | 7080 | 7080 | 7070 | 203 |
| 346 | 20231121 | 130500 | 2099263570 | 7080 | 7080 | 7080 | 7080 | 39 |
| 347 | 20231121 | 130400 | 2098987450 | 7080 | 7080 | 7090 | 7080 | 324 |
| 348 | 20231121 | 130300 | 2096693400 | 7080 | 7070 | 7080 | 7060 | 4579 |
| 349 | 20231121 | 130200 | 2064290120 | 7070 | 7070 | 7070 | 7060 | 1146 |
| 350 | 20231121 | 130100 | 2056192900 | 7070 | 7070 | 7070 | 7060 | 697 |
| 351 | 20231121 | 130000 | 2051265500 | 7070 | 7070 | 7080 | 7070 | 457 |
| 352 | 20231121 | 125900 | 2048034340 | 7080 | 7070 | 7080 | 7070 | 283 |
| 353 | 20231121 | 125800 | 2046033380 | 7080 | 7080 | 7080 | 7070 | 1337 |
| 354 | 20231121 | 125700 | 2036567810 | 7090 | 7060 | 7090 | 7060 | 5522 |
| 355 | 20231121 | 125600 | 1997515470 | 7060 | 7070 | 7070 | 7060 | 1146 |
| 356 | 20231121 | 125500 | 1989424640 | 7070 | 7070 | 7070 | 7060 | 111 |
| 357 | 20231121 | 125400 | 1988640260 | 7070 | 7070 | 7070 | 7070 | 1084 |
| 358 | 20231121 | 125300 | 1980976380 | 7060 | 7060 | 7060 | 7060 | 656 |
| 359 | 20231121 | 125200 | 1976345020 | 7050 | 7050 | 7060 | 7050 | 175 |
| 360 | 20231121 | 125100 | 1975110160 | 7060 | 7060 | 7060 | 7050 | 353 |
| 361 | 20231121 | 125000 | 1972619380 | 7050 | 7060 | 7060 | 7050 | 56 |
| 362 | 20231121 | 124900 | 1972224470 | 7050 | 7050 | 7050 | 7050 | 146 |
| 363 | 20231121 | 124800 | 1971195170 | 7060 | 7060 | 7060 | 7060 | 1498 |
| 364 | 20231121 | 124700 | 1960619290 | 7070 | 7050 | 7070 | 7050 | 1735 |
| 365 | 20231121 | 124600 | 1948375430 | 7040 | 7050 | 7050 | 7040 | 511 |
| 366 | 20231121 | 124500 | 1944772890 | 7050 | 7050 | 7060 | 7040 | 1348 |
| 367 | 20231121 | 124400 | 1935269870 | 7050 | 7050 | 7050 | 7040 | 1523 |
| 368 | 20231121 | 124300 | 1924542720 | 7050 | 7050 | 7050 | 7050 | 534 |
| 369 | 20231121 | 124200 | 1920778020 | 7050 | 7060 | 7060 | 7050 | 1443 |
| 370 | 20231121 | 124100 | 1910604510 | 7060 | 7050 | 7060 | 7050 | 2428 |
| 371 | 20231121 | 124000 | 1893470000 | 7050 | 7050 | 7060 | 7050 | 67 |
| 372 | 20231121 | 123900 | 1892997640 | 7040 | 7040 | 7040 | 7040 | 381 |
| 373 | 20231121 | 123800 | 1890315400 | 7050 | 7050 | 7050 | 7040 | 1800 |
| 374 | 20231121 | 123700 | 1877625560 | 7050 | 7040 | 7050 | 7040 | 2701 |
| 375 | 20231121 | 123600 | 1858583520 | 7040 | 7030 | 7040 | 7030 | 2575 |
| 376 | 20231121 | 123500 | 1840456310 | 7030 | 7040 | 7040 | 7030 | 324 |
| 377 | 20231121 | 123400 | 1838177270 | 7040 | 7050 | 7050 | 7040 | 1832 |
| 378 | 20231121 | 123300 | 1825278990 | 7040 | 7040 | 7040 | 7040 | 3 |
| 379 | 20231121 | 123200 | 1825257870 | 7050 | 7040 | 7050 | 7040 | 5776 |
| 380 | 20231121 | 123100 | 1784554250 | 7040 | 7010 | 7040 | 7010 | 2470 |
| 381 | 20231121 | 123000 | 1767207330 | 7010 | 7010 | 7010 | 7010 | 539 |
| 382 | 20231121 | 122900 | 1763428940 | 7010 | 7010 | 7010 | 7010 | 60 |
| 383 | 20231121 | 122800 | 1763008340 | 7020 | 7030 | 7030 | 7020 | 3318 |
| 384 | 20231121 | 122700 | 1739715960 | 7020 | 7020 | 7020 | 7020 | 1 |
| 385 | 20231121 | 122600 | 1739708940 | 7020 | 7020 | 7020 | 7020 | 39 |
| 386 | 20231121 | 122500 | 1739435160 | 7030 | 7030 | 7030 | 7030 | 207 |
| 387 | 20231121 | 122400 | 1737979950 | 7040 | 7030 | 7040 | 7030 | 612 |
| 388 | 20231121 | 122300 | 1733671870 | 7030 | 7030 | 7030 | 7030 | 251 |
| 389 | 20231121 | 122200 | 1731907340 | 7030 | 7020 | 7030 | 7000 | 2713 |
| 390 | 20231121 | 122100 | 1712875810 | 7020 | 7020 | 7020 | 7020 | 54 |
| 391 | 20231121 | 122000 | 1712496730 | 7020 | 7020 | 7020 | 7020 | 1621 |
| 392 | 20231121 | 121900 | 1701117310 | 7010 | 7010 | 7010 | 7010 | 1949 |
| 393 | 20231121 | 121800 | 1687454820 | 6970 | 7030 | 7030 | 6970 | 21095 |
| 394 | 20231121 | 121700 | 1539860200 | 7040 | 7040 | 7040 | 7030 | 45 |
| 395 | 20231121 | 121600 | 1539543790 | 7040 | 7030 | 7040 | 7030 | 362 |
| 396 | 20231121 | 121500 | 1536998460 | 7030 | 7030 | 7040 | 7030 | 41 |
| 397 | 20231121 | 121400 | 1536710220 | 7030 | 7030 | 7030 | 7030 | 278 |
| 398 | 20231121 | 121300 | 1534755880 | 7030 | 7030 | 7030 | 7030 | 680 |
| 399 | 20231121 | 121200 | 1529975480 | 7040 | 7030 | 7040 | 7030 | 42 |
| 400 | 20231121 | 121100 | 1529680200 | 7030 | 7040 | 7040 | 7030 | 61 |
| 401 | 20231121 | 121000 | 1529251350 | 7040 | 7030 | 7040 | 7030 | 150 |
| 402 | 20231121 | 120900 | 1528195850 | 7030 | 7030 | 7030 | 7030 | 59 |
| 403 | 20231121 | 120800 | 1527781080 | 7030 | 7030 | 7030 | 7030 | 1106 |
| 404 | 20231121 | 120700 | 1520005900 | 7020 | 7020 | 7020 | 7020 | 113 |
| 405 | 20231121 | 120600 | 1519212640 | 7010 | 7010 | 7010 | 7010 | 39 |
| 406 | 20231121 | 120500 | 1518939250 | 7020 | 7020 | 7030 | 7020 | 98 |
| 407 | 20231121 | 120400 | 1518251220 | 7020 | 7020 | 7020 | 7020 | 166 |
| 408 | 20231121 | 120300 | 1517085900 | 7010 | 7010 | 7010 | 7010 | 88 |
| 409 | 20231121 | 120200 | 1516469020 | 7020 | 7020 | 7020 | 7020 | 59 |
| 410 | 20231121 | 120100 | 1516054840 | 7020 | 7010 | 7030 | 7010 | 1304 |
| 411 | 20231121 | 120000 | 1506898900 | 7010 | 7020 | 7020 | 7010 | 3278 |
| 412 | 20231121 | 115900 | 1483920010 | 7020 | 7020 | 7020 | 7020 | 95 |
| 413 | 20231121 | 115800 | 1483253110 | 7020 | 7020 | 7020 | 7020 | 260 |
| 414 | 20231121 | 115700 | 1481427910 | 7020 | 7020 | 7020 | 7020 | 968 |
| 415 | 20231121 | 115600 | 1474632550 | 7020 | 7030 | 7030 | 7020 | 222 |
| 416 | 20231121 | 115500 | 1473073110 | 7030 | 7030 | 7030 | 7030 | 28 |
| 417 | 20231121 | 115400 | 1472876270 | 7030 | 7030 | 7030 | 7030 | 83 |
| 418 | 20231121 | 115300 | 1472292780 | 7020 | 7030 | 7030 | 7020 | 55 |
| 419 | 20231121 | 115200 | 1471906530 | 7020 | 7030 | 7030 | 7020 | 40 |
| 420 | 20231121 | 115100 | 1471625720 | 7020 | 7030 | 7030 | 7020 | 753 |
| 421 | 20231121 | 115000 | 1466338130 | 7030 | 7030 | 7030 | 7030 | 2008 |
| 422 | 20231121 | 114900 | 1452221890 | 7030 | 7030 | 7030 | 7030 | 39 |
| 423 | 20231121 | 114800 | 1451947720 | 7030 | 7030 | 7040 | 7030 | 93 |
| 424 | 20231121 | 114700 | 1451293860 | 7030 | 7040 | 7040 | 7030 | 48 |
| 425 | 20231121 | 114600 | 1450956330 | 7040 | 7030 | 7040 | 7030 | 146 |
| 426 | 20231121 | 114500 | 1449928880 | 7040 | 7030 | 7040 | 7030 | 91 |
| 427 | 20231121 | 114400 | 1449289140 | 7030 | 7030 | 7030 | 7030 | 39 |
| 428 | 20231121 | 114300 | 1449014970 | 7040 | 7040 | 7040 | 7040 | 1 |
| 429 | 20231121 | 114200 | 1449007930 | 7030 | 7030 | 7040 | 7030 | 620 |
| 430 | 20231121 | 114100 | 1444649120 | 7030 | 7030 | 7030 | 7030 | 39 |
| 431 | 20231121 | 114000 | 1444374950 | 7040 | 7040 | 7040 | 7040 | 22 |
| 432 | 20231121 | 113900 | 1444220070 | 7040 | 7040 | 7040 | 7030 | 42 |
| 433 | 20231121 | 113800 | 1443924780 | 7030 | 7040 | 7040 | 7030 | 65 |
| 434 | 20231121 | 113700 | 1443467630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 435 | 20231121 | 113600 | 1443467630 | 7040 | 7040 | 7040 | 7030 | 232 |
| 436 | 20231121 | 113500 | 1441834740 | 7040 | 7030 | 7040 | 7030 | 58 |
| 437 | 20231121 | 113400 | 1441426980 | 7030 | 7030 | 7030 | 7030 | 60 |
| 438 | 20231121 | 113300 | 1441005180 | 7020 | 7030 | 7030 | 7020 | 414 |
| 439 | 20231121 | 113200 | 1438096760 | 7030 | 7020 | 7030 | 7020 | 91 |
| 440 | 20231121 | 113100 | 1437457490 | 7020 | 7020 | 7020 | 7020 | 42 |
| 441 | 20231121 | 113000 | 1437162650 | 7020 | 7030 | 7030 | 7020 | 56 |
| 442 | 20231121 | 112900 | 1436769390 | 7030 | 7030 | 7030 | 7030 | 10 |
| 443 | 20231121 | 112800 | 1436699090 | 7020 | 7020 | 7020 | 7020 | 39 |
| 444 | 20231121 | 112700 | 1436425310 | 7020 | 7020 | 7020 | 7020 | 39 |
| 445 | 20231121 | 112600 | 1436151530 | 7020 | 7020 | 7020 | 7020 | 3 |
| 446 | 20231121 | 112500 | 1436130470 | 7020 | 7020 | 7020 | 7010 | 82 |
| 447 | 20231121 | 112400 | 1435554840 | 7020 | 7020 | 7020 | 7020 | 3 |
| 448 | 20231121 | 112300 | 1435533780 | 7020 | 7020 | 7020 | 7020 | 3 |
| 449 | 20231121 | 112200 | 1435512720 | 7020 | 7020 | 7020 | 7020 | 39 |
| 450 | 20231121 | 112100 | 1435238940 | 7030 | 7030 | 7030 | 7030 | 15 |
| 451 | 20231121 | 112000 | 1435133490 | 7020 | 7020 | 7020 | 7020 | 39 |
| 452 | 20231121 | 111900 | 1434859710 | 7020 | 7010 | 7020 | 7010 | 60 |
| 453 | 20231121 | 111800 | 1434438900 | 7010 | 7020 | 7020 | 7010 | 390 |
| 454 | 20231121 | 111700 | 1431702730 | 7020 | 7020 | 7020 | 7020 | 39 |
| 455 | 20231121 | 111600 | 1431428950 | 7020 | 7020 | 7020 | 7020 | 39 |
| 456 | 20231121 | 111500 | 1431155170 | 7020 | 7020 | 7020 | 7020 | 1 |
| 457 | 20231121 | 111400 | 1431148150 | 7020 | 7030 | 7030 | 7020 | 54 |
| 458 | 20231121 | 111300 | 1430769040 | 7030 | 7020 | 7030 | 7020 | 415 |
| 459 | 20231121 | 111200 | 1427855350 | 7030 | 7030 | 7030 | 7020 | 186 |
| 460 | 20231121 | 111100 | 1426547840 | 7020 | 7030 | 7030 | 7020 | 168 |
| 461 | 20231121 | 111000 | 1425367190 | 7020 | 7020 | 7020 | 7020 | 1 |
| 462 | 20231121 | 110900 | 1425360170 | 7010 | 7020 | 7020 | 7010 | 248 |
| 463 | 20231121 | 110800 | 1423619600 | 7020 | 7020 | 7020 | 7010 | 516 |
| 464 | 20231121 | 110700 | 1419997970 | 7020 | 7020 | 7020 | 7020 | 43 |
| 465 | 20231121 | 110600 | 1419696110 | 7020 | 7020 | 7020 | 7020 | 44 |
| 466 | 20231121 | 110500 | 1419387230 | 7020 | 7020 | 7020 | 7010 | 222 |
| 467 | 20231121 | 110400 | 1417829180 | 7020 | 7020 | 7020 | 7020 | 287 |
| 468 | 20231121 | 110300 | 1415814440 | 7020 | 7020 | 7020 | 7020 | 40 |
| 469 | 20231121 | 110200 | 1415533640 | 7020 | 7020 | 7020 | 7020 | 660 |
| 470 | 20231121 | 110100 | 1410900440 | 7020 | 7020 | 7020 | 7010 | 2919 |
| 471 | 20231121 | 110000 | 1390431580 | 7020 | 7020 | 7020 | 7020 | 107 |
| 472 | 20231121 | 105900 | 1389680440 | 7020 | 7030 | 7030 | 7020 | 541 |
| 473 | 20231121 | 105800 | 1385881540 | 7020 | 7020 | 7020 | 7020 | 0 |
| 474 | 20231121 | 105700 | 1385881540 | 7020 | 7030 | 7030 | 7020 | 1917 |
| 475 | 20231121 | 105600 | 1372415060 | 7030 | 7030 | 7030 | 7030 | 0 |
| 476 | 20231121 | 105500 | 1372415060 | 7030 | 7030 | 7030 | 7030 | 21 |
| 477 | 20231121 | 105400 | 1372267430 | 7030 | 7030 | 7030 | 7030 | 235 |
| 478 | 20231121 | 105300 | 1370615380 | 7030 | 7030 | 7030 | 7030 | 450 |
| 479 | 20231121 | 105200 | 1367451880 | 7030 | 7030 | 7030 | 7030 | 10 |
| 480 | 20231121 | 105100 | 1367381580 | 7040 | 7030 | 7040 | 7030 | 1852 |
| 481 | 20231121 | 105000 | 1354346120 | 7020 | 7020 | 7020 | 7020 | 24 |
| 482 | 20231121 | 104900 | 1354177640 | 7020 | 7020 | 7020 | 7020 | 30 |
| 483 | 20231121 | 104800 | 1353967040 | 7020 | 7020 | 7020 | 7020 | 530 |
| 484 | 20231121 | 104700 | 1350246440 | 7020 | 7020 | 7020 | 7020 | 39 |
| 485 | 20231121 | 104600 | 1349972660 | 7020 | 7020 | 7020 | 7020 | 4 |
| 486 | 20231121 | 104500 | 1349944580 | 7030 | 7020 | 7030 | 7020 | 46 |
| 487 | 20231121 | 104400 | 1349621390 | 7020 | 7020 | 7020 | 7020 | 54 |
| 488 | 20231121 | 104300 | 1349242310 | 7030 | 7020 | 7030 | 7020 | 480 |
| 489 | 20231121 | 104200 | 1345872660 | 7020 | 7020 | 7020 | 7020 | 995 |
| 490 | 20231121 | 104100 | 1338887760 | 7030 | 7020 | 7030 | 7020 | 189 |
| 491 | 20231121 | 104000 | 1337559260 | 7030 | 7020 | 7030 | 7020 | 86 |
| 492 | 20231121 | 103900 | 1336955250 | 7030 | 7020 | 7030 | 7020 | 116 |
| 493 | 20231121 | 103800 | 1336140740 | 7020 | 7030 | 7030 | 7020 | 1457 |
| 494 | 20231121 | 103700 | 1325898870 | 7040 | 7040 | 7040 | 7030 | 184 |
| 495 | 20231121 | 103600 | 1324604580 | 7040 | 7030 | 7040 | 7030 | 207 |
| 496 | 20231121 | 103500 | 1323147640 | 7040 | 7040 | 7040 | 7040 | 607 |
| 497 | 20231121 | 103400 | 1318874360 | 7040 | 7060 | 7060 | 7040 | 328 |
| 498 | 20231121 | 103300 | 1316561740 | 7050 | 7050 | 7060 | 7040 | 272 |
| 499 | 20231121 | 103200 | 1314644830 | 7060 | 7010 | 7070 | 7010 | 3045 |
| 500 | 20231121 | 103100 | 1293187830 | 7020 | 7010 | 7020 | 7010 | 107 |
| 501 | 20231121 | 103000 | 1292437160 | 7020 | 7020 | 7020 | 7020 | 1285 |
| 502 | 20231121 | 102900 | 1283416460 | 7020 | 7020 | 7020 | 7020 | 7 |
| 503 | 20231121 | 102800 | 1283367320 | 7030 | 7010 | 7030 | 7010 | 22 |
| 504 | 20231121 | 102700 | 1283212870 | 7010 | 7020 | 7020 | 7010 | 164 |
| 505 | 20231121 | 102600 | 1282062350 | 7020 | 7030 | 7030 | 7020 | 352 |
| 506 | 20231121 | 102500 | 1279588440 | 7030 | 7020 | 7040 | 7020 | 937 |
| 507 | 20231121 | 102400 | 1273002630 | 7020 | 7010 | 7020 | 7010 | 20 |
| 508 | 20231121 | 102300 | 1272862280 | 7020 | 7010 | 7020 | 7000 | 1168 |
| 509 | 20231121 | 102200 | 1264667980 | 7020 | 7010 | 7020 | 7010 | 31 |
| 510 | 20231121 | 102100 | 1264450470 | 7010 | 7010 | 7010 | 7010 | 60 |
| 511 | 20231121 | 102000 | 1264029870 | 7020 | 7000 | 7020 | 7000 | 84 |
| 512 | 20231121 | 101900 | 1263441450 | 7000 | 7000 | 7000 | 7000 | 62 |
| 513 | 20231121 | 101800 | 1263007450 | 7000 | 7010 | 7010 | 7000 | 1649 |
| 514 | 20231121 | 101700 | 1251463460 | 7000 | 7000 | 7000 | 7000 | 4 |
| 515 | 20231121 | 101600 | 1251435460 | 7000 | 7000 | 7010 | 7000 | 16 |
| 516 | 20231121 | 101500 | 1251323450 | 7000 | 7000 | 7000 | 7000 | 114 |
| 517 | 20231121 | 101400 | 1250525450 | 7000 | 7000 | 7000 | 7000 | 237 |
| 518 | 20231121 | 101300 | 1248866450 | 7000 | 7000 | 7000 | 7000 | 30 |
| 519 | 20231121 | 101200 | 1248656450 | 7000 | 7000 | 7010 | 7000 | 251 |
| 520 | 20231121 | 101100 | 1246899420 | 7000 | 7000 | 7000 | 7000 | 283 |
| 521 | 20231121 | 101000 | 1244918420 | 7000 | 7000 | 7000 | 7000 | 425 |
| 522 | 20231121 | 100900 | 1241943420 | 7010 | 7010 | 7010 | 7010 | 131 |
| 523 | 20231121 | 100800 | 1241025110 | 7010 | 6990 | 7010 | 6990 | 253 |
| 524 | 20231121 | 100700 | 1239251960 | 7000 | 6980 | 7000 | 6980 | 1842 |
| 525 | 20231121 | 100600 | 1226368960 | 6970 | 6990 | 6990 | 6970 | 591 |
| 526 | 20231121 | 100500 | 1222247390 | 7000 | 6990 | 7000 | 6990 | 706 |
| 527 | 20231121 | 100400 | 1217311800 | 6980 | 6970 | 6980 | 6960 | 2633 |
| 528 | 20231121 | 100300 | 1198965610 | 6960 | 6970 | 6980 | 6960 | 1423 |
| 529 | 20231121 | 100200 | 1189052530 | 6980 | 6970 | 6980 | 6970 | 190 |
| 530 | 20231121 | 100100 | 1187727860 | 6960 | 6970 | 6970 | 6960 | 3220 |
| 531 | 20231121 | 100000 | 1165299220 | 6970 | 6990 | 6990 | 6970 | 935 |
| 532 | 20231121 | 095900 | 1158771600 | 6990 | 6990 | 6990 | 6990 | 276 |
| 533 | 20231121 | 095800 | 1156842360 | 6990 | 6990 | 6990 | 6990 | 133 |
| 534 | 20231121 | 095700 | 1155912690 | 6980 | 6990 | 6990 | 6980 | 53 |
| 535 | 20231121 | 095600 | 1155542230 | 6980 | 6980 | 6990 | 6980 | 150 |
| 536 | 20231121 | 095500 | 1154495220 | 6980 | 7000 | 7000 | 6970 | 3068 |
| 537 | 20231121 | 095400 | 1133079710 | 7000 | 6980 | 7010 | 6980 | 10348 |
| 538 | 20231121 | 095300 | 1060748790 | 6980 | 6980 | 6980 | 6980 | 2008 |
| 539 | 20231121 | 095200 | 1046732950 | 6980 | 6990 | 7000 | 6980 | 796 |
| 540 | 20231121 | 095100 | 1041169150 | 6990 | 7010 | 7010 | 6990 | 546 |
| 541 | 20231121 | 095000 | 1037346770 | 7010 | 7000 | 7010 | 7000 | 269 |
| 542 | 20231121 | 094900 | 1035462220 | 7000 | 7010 | 7010 | 7000 | 11 |
| 543 | 20231121 | 094800 | 1035385170 | 7010 | 6990 | 7010 | 6990 | 101 |
| 544 | 20231121 | 094700 | 1034678000 | 6990 | 6990 | 6990 | 6990 | 62 |
| 545 | 20231121 | 094600 | 1034244620 | 7000 | 6990 | 7000 | 6990 | 299 |
| 546 | 20231121 | 094500 | 1032152560 | 7000 | 6980 | 7000 | 6980 | 1410 |
| 547 | 20231121 | 094400 | 1022293470 | 6980 | 6980 | 6980 | 6980 | 1178 |
| 548 | 20231121 | 094300 | 1014071030 | 6980 | 6980 | 6980 | 6980 | 216 |
| 549 | 20231121 | 094200 | 1012563350 | 6980 | 6980 | 6980 | 6980 | 896 |
| 550 | 20231121 | 094100 | 1006309270 | 6980 | 6990 | 6990 | 6980 | 796 |
| 551 | 20231121 | 094000 | 1000752520 | 6990 | 6990 | 7000 | 6990 | 1936 |
| 552 | 20231121 | 093900 | 987215910 | 7000 | 7000 | 7000 | 7000 | 319 |
| 553 | 20231121 | 093800 | 984982910 | 7010 | 7010 | 7010 | 6990 | 1224 |
| 554 | 20231121 | 093700 | 976421070 | 7010 | 7000 | 7010 | 7000 | 13439 |
| 555 | 20231121 | 093600 | 882235150 | 7000 | 7000 | 7000 | 7000 | 1719 |
| 556 | 20231121 | 093500 | 870202150 | 7000 | 7010 | 7010 | 7000 | 489 |
| 557 | 20231121 | 093400 | 866775190 | 7020 | 7020 | 7020 | 7020 | 181 |
| 558 | 20231121 | 093300 | 865504570 | 7020 | 7010 | 7020 | 7010 | 782 |
| 559 | 20231121 | 093200 | 860022480 | 7020 | 7000 | 7020 | 7000 | 2107 |
| 560 | 20231121 | 093100 | 845265760 | 7000 | 7000 | 7010 | 6990 | 3220 |
| 561 | 20231121 | 093000 | 822732610 | 7000 | 6990 | 7000 | 6990 | 849 |
| 562 | 20231121 | 092900 | 816792870 | 6990 | 6990 | 6990 | 6990 | 501 |
| 563 | 20231121 | 092800 | 813290880 | 6980 | 6980 | 6990 | 6980 | 708 |
| 564 | 20231121 | 092700 | 808348780 | 6970 | 6960 | 6970 | 6950 | 4711 |
| 565 | 20231121 | 092600 | 775561600 | 6950 | 6960 | 6970 | 6950 | 4169 |
| 566 | 20231121 | 092500 | 746573460 | 6960 | 6960 | 6970 | 6950 | 5920 |
| 567 | 20231121 | 092400 | 705383440 | 6960 | 6970 | 6980 | 6960 | 3700 |
| 568 | 20231121 | 092300 | 679608900 | 6970 | 6980 | 6980 | 6970 | 3474 |
| 569 | 20231121 | 092200 | 655385280 | 6980 | 6990 | 6990 | 6980 | 3519 |
| 570 | 20231121 | 092100 | 630821020 | 6990 | 6990 | 6990 | 6990 | 174 |
| 571 | 20231121 | 092000 | 629604760 | 6990 | 7010 | 7020 | 6970 | 14760 |
| 572 | 20231121 | 091900 | 526404080 | 7010 | 7020 | 7020 | 7000 | 786 |
| 573 | 20231121 | 091800 | 520892860 | 7020 | 7010 | 7020 | 7000 | 901 |
| 574 | 20231121 | 091700 | 514576790 | 7010 | 7010 | 7020 | 7010 | 927 |
| 575 | 20231121 | 091600 | 508074550 | 7020 | 7000 | 7020 | 7000 | 2664 |
| 576 | 20231121 | 091500 | 489410880 | 7010 | 7030 | 7030 | 7010 | 4082 |
| 577 | 20231121 | 091400 | 460782400 | 7030 | 7020 | 7040 | 7020 | 1220 |
| 578 | 20231121 | 091300 | 452210120 | 7020 | 7040 | 7040 | 7020 | 3071 |
| 579 | 20231121 | 091200 | 430638310 | 7040 | 7030 | 7040 | 7030 | 627 |
| 580 | 20231121 | 091100 | 426230200 | 7030 | 7020 | 7030 | 7020 | 2225 |
| 581 | 20231121 | 091000 | 410599770 | 7020 | 7030 | 7040 | 7010 | 5088 |
| 582 | 20231121 | 090900 | 374872520 | 7030 | 7050 | 7050 | 7030 | 6638 |
| 583 | 20231121 | 090800 | 328132050 | 7050 | 7070 | 7070 | 7050 | 2305 |
| 584 | 20231121 | 090700 | 311875550 | 7070 | 7050 | 7070 | 7050 | 1467 |
| 585 | 20231121 | 090600 | 301529520 | 7060 | 7050 | 7070 | 7050 | 7786 |
| 586 | 20231121 | 090500 | 246636210 | 7050 | 7040 | 7050 | 7030 | 6413 |
| 587 | 20231121 | 090400 | 201510050 | 7050 | 7080 | 7080 | 7030 | 6408 |
| 588 | 20231121 | 090300 | 156314800 | 7080 | 7080 | 7100 | 7070 | 1405 |
| 589 | 20231121 | 090200 | 146378010 | 7080 | 7100 | 7110 | 7080 | 1923 |
| 590 | 20231121 | 090100 | 132735360 | 7090 | 7110 | 7120 | 7080 | 2439 |
| 591 | 20231121 | 090000 | 115444310 | 7120 | 7100 | 7120 | 7060 | 16305 |