32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 3 | 20231120 | 185700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231120 | 185600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231120 | 185500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231120 | 185400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231120 | 185300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231120 | 185200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231120 | 185100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231120 | 185000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231120 | 184900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231120 | 184800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231120 | 184700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231120 | 184600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231120 | 184500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231120 | 184400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231120 | 184300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231120 | 184200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231120 | 184100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231120 | 184000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231120 | 183900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231120 | 183800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231120 | 183700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231120 | 183600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231120 | 183500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231120 | 183400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231120 | 183300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231120 | 183200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231120 | 183100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231120 | 183000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231120 | 182900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231120 | 182800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 33 | 20231120 | 182700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231120 | 182600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231120 | 182500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231120 | 182400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231120 | 182300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231120 | 182200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231120 | 182100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231120 | 182000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231120 | 181900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231120 | 181800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231120 | 181700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231120 | 181600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231120 | 181500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231120 | 181400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231120 | 181300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231120 | 181200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231120 | 181100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231120 | 181000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231120 | 180900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231120 | 180800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231120 | 180700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231120 | 180600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231120 | 180500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231120 | 180400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231120 | 180300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231120 | 180200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231120 | 180100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231120 | 180000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231120 | 175900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231120 | 175800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 63 | 20231120 | 175700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231120 | 175600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231120 | 175500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231120 | 175400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231120 | 175300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231120 | 175200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231120 | 175100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231120 | 175000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231120 | 174900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231120 | 174800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231120 | 174700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231120 | 174600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231120 | 174500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231120 | 174400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231120 | 174300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231120 | 174200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231120 | 174100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231120 | 174000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231120 | 173900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231120 | 173800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231120 | 173700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231120 | 173600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231120 | 173500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231120 | 173400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231120 | 173300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231120 | 173200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231120 | 173100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231120 | 173000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231120 | 172900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231120 | 172800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 93 | 20231120 | 172700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231120 | 172600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231120 | 172500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231120 | 172400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231120 | 172300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231120 | 172200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231120 | 172100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231120 | 172000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231120 | 171900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231120 | 171800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231120 | 171700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231120 | 171600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231120 | 171500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231120 | 171400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231120 | 171300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231120 | 171200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231120 | 171100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231120 | 171000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231120 | 170900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231120 | 170800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231120 | 170700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231120 | 170600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231120 | 170500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231120 | 170400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231120 | 170300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231120 | 170200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231120 | 170100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231120 | 170000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231120 | 165900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231120 | 165800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 123 | 20231120 | 165700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231120 | 165600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231120 | 165500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231120 | 165400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231120 | 165300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231120 | 165200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231120 | 165100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231120 | 165000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231120 | 164900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231120 | 164800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231120 | 164700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231120 | 164600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231120 | 164500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231120 | 164400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231120 | 164300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231120 | 164200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231120 | 164100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231120 | 164000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231120 | 163900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231120 | 163800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231120 | 163700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231120 | 163600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231120 | 163500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231120 | 163400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231120 | 163300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231120 | 163200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231120 | 163100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231120 | 163000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231120 | 162900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231120 | 162800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 153 | 20231120 | 162700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231120 | 162600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231120 | 162500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231120 | 162400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231120 | 162300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231120 | 162200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231120 | 162100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231120 | 162000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231120 | 161900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231120 | 161800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231120 | 161700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231120 | 161600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231120 | 161500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231120 | 161400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231120 | 161300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231120 | 161200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231120 | 161100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231120 | 161000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231120 | 160900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231120 | 160800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231120 | 160700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231120 | 160600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231120 | 160500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231120 | 160400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231120 | 160300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231120 | 160200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231120 | 160100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231120 | 160000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231120 | 155900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231120 | 155800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 183 | 20231120 | 155700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231120 | 155600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231120 | 155500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231120 | 155400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231120 | 155300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231120 | 155200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231120 | 155100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231120 | 155000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231120 | 154900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231120 | 154800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231120 | 154700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231120 | 154600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231120 | 154500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231120 | 154400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231120 | 154300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231120 | 154200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231120 | 154100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231120 | 154000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231120 | 153900 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231120 | 153800 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231120 | 153700 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231120 | 153600 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231120 | 153500 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20231120 | 153400 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20231120 | 153300 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20231120 | 153200 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20231120 | 153100 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20231120 | 153000 | 12722154310 | 21000 | 21000 | 21000 | 21000 | 8161 |
| 211 | 20231120 | 152900 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20231120 | 152800 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 213 | 20231120 | 152700 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20231120 | 152600 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20231120 | 152500 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20231120 | 152400 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20231120 | 152300 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20231120 | 152200 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20231120 | 152100 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20231120 | 152000 | 12550773310 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20231120 | 151900 | 12550773310 | 21100 | 20900 | 21100 | 20850 | 2002 |
| 222 | 20231120 | 151800 | 12508671960 | 20900 | 20900 | 21000 | 20900 | 1044 |
| 223 | 20231120 | 151700 | 12486760260 | 20800 | 21000 | 21000 | 20800 | 1444 |
| 224 | 20231120 | 151600 | 12456570360 | 20900 | 21000 | 21100 | 20900 | 3300 |
| 225 | 20231120 | 151500 | 12387359410 | 21000 | 21050 | 21100 | 21000 | 3907 |
| 226 | 20231120 | 151400 | 12305116660 | 21050 | 21050 | 21100 | 21000 | 3784 |
| 227 | 20231120 | 151300 | 12225436760 | 21000 | 20950 | 21100 | 20900 | 9269 |
| 228 | 20231120 | 151200 | 12030554160 | 20950 | 20950 | 21000 | 20900 | 6590 |
| 229 | 20231120 | 151100 | 11892391810 | 20950 | 20900 | 20950 | 20850 | 2582 |
| 230 | 20231120 | 151000 | 11838336210 | 20900 | 20850 | 20950 | 20800 | 2841 |
| 231 | 20231120 | 150900 | 11778937710 | 20850 | 20800 | 20850 | 20800 | 1814 |
| 232 | 20231120 | 150800 | 11741132260 | 20800 | 20900 | 20900 | 20800 | 3493 |
| 233 | 20231120 | 150700 | 11668415460 | 20850 | 20850 | 20850 | 20800 | 1985 |
| 234 | 20231120 | 150600 | 11627030160 | 20850 | 20800 | 20850 | 20800 | 2581 |
| 235 | 20231120 | 150500 | 11573277860 | 20800 | 20800 | 20850 | 20800 | 2623 |
| 236 | 20231120 | 150400 | 11518659010 | 20800 | 20800 | 20850 | 20800 | 569 |
| 237 | 20231120 | 150300 | 11506818360 | 20800 | 20800 | 20800 | 20800 | 606 |
| 238 | 20231120 | 150200 | 11494213560 | 20800 | 20750 | 20800 | 20750 | 1822 |
| 239 | 20231120 | 150100 | 11456329810 | 20800 | 20800 | 20800 | 20750 | 1227 |
| 240 | 20231120 | 150000 | 11430822010 | 20800 | 20800 | 20850 | 20750 | 2589 |
| 241 | 20231120 | 145900 | 11377008010 | 20800 | 20800 | 20800 | 20750 | 1330 |
| 242 | 20231120 | 145800 | 11349355860 | 20800 | 20750 | 20800 | 20750 | 1576 |
| 243 | 20231120 | 145700 | 11316576160 | 20750 | 20800 | 20800 | 20700 | 1734 |
| 244 | 20231120 | 145600 | 11280540210 | 20750 | 20750 | 20800 | 20700 | 1273 |
| 245 | 20231120 | 145500 | 11254090460 | 20800 | 20700 | 20800 | 20700 | 2070 |
| 246 | 20231120 | 145400 | 11211135710 | 20700 | 20700 | 20750 | 20700 | 1226 |
| 247 | 20231120 | 145300 | 11185749760 | 20700 | 20700 | 20700 | 20650 | 547 |
| 248 | 20231120 | 145200 | 11174439460 | 20700 | 20700 | 20700 | 20650 | 1317 |
| 249 | 20231120 | 145100 | 11147228260 | 20750 | 20700 | 20750 | 20650 | 1672 |
| 250 | 20231120 | 145000 | 11112618310 | 20650 | 20650 | 20650 | 20600 | 1021 |
| 251 | 20231120 | 144900 | 11091562060 | 20650 | 20700 | 20700 | 20600 | 367 |
| 252 | 20231120 | 144800 | 11083971610 | 20650 | 20650 | 20700 | 20600 | 4531 |
| 253 | 20231120 | 144700 | 10990404360 | 20750 | 20700 | 20750 | 20650 | 489 |
| 254 | 20231120 | 144600 | 10980289360 | 20700 | 20700 | 20700 | 20700 | 486 |
| 255 | 20231120 | 144500 | 10970229160 | 20650 | 20700 | 20750 | 20650 | 406 |
| 256 | 20231120 | 144400 | 10961814660 | 20750 | 20650 | 20750 | 20650 | 1479 |
| 257 | 20231120 | 144300 | 10931242860 | 20650 | 20650 | 20650 | 20600 | 543 |
| 258 | 20231120 | 144200 | 10920030310 | 20650 | 20650 | 20650 | 20600 | 707 |
| 259 | 20231120 | 144100 | 10905431610 | 20650 | 20650 | 20650 | 20600 | 245 |
| 260 | 20231120 | 144000 | 10900372960 | 20650 | 20600 | 20650 | 20600 | 338 |
| 261 | 20231120 | 143900 | 10893405910 | 20600 | 20650 | 20650 | 20550 | 507 |
| 262 | 20231120 | 143800 | 10882954510 | 20650 | 20600 | 20650 | 20550 | 762 |
| 263 | 20231120 | 143700 | 10867254760 | 20550 | 20600 | 20600 | 20550 | 476 |
| 264 | 20231120 | 143600 | 10857449210 | 20600 | 20600 | 20600 | 20550 | 623 |
| 265 | 20231120 | 143500 | 10844616710 | 20600 | 20600 | 20600 | 20550 | 516 |
| 266 | 20231120 | 143400 | 10833996460 | 20600 | 20500 | 20600 | 20500 | 1834 |
| 267 | 20231120 | 143300 | 10796372210 | 20500 | 20500 | 20500 | 20450 | 684 |
| 268 | 20231120 | 143200 | 10782375560 | 20500 | 20500 | 20500 | 20450 | 155 |
| 269 | 20231120 | 143100 | 10779198160 | 20450 | 20500 | 20500 | 20450 | 178 |
| 270 | 20231120 | 143000 | 10775550360 | 20500 | 20450 | 20500 | 20450 | 315 |
| 271 | 20231120 | 142900 | 10769095110 | 20500 | 20500 | 20500 | 20450 | 203 |
| 272 | 20231120 | 142800 | 10764934210 | 20500 | 20500 | 20500 | 20450 | 449 |
| 273 | 20231120 | 142700 | 10755747560 | 20550 | 20500 | 20550 | 20450 | 254 |
| 274 | 20231120 | 142600 | 10750541160 | 20500 | 20550 | 20550 | 20450 | 1542 |
| 275 | 20231120 | 142500 | 10718947760 | 20550 | 20550 | 20550 | 20500 | 264 |
| 276 | 20231120 | 142400 | 10713524810 | 20550 | 20500 | 20550 | 20450 | 606 |
| 277 | 20231120 | 142300 | 10701099260 | 20500 | 20450 | 20550 | 20450 | 8372 |
| 278 | 20231120 | 142200 | 10529707710 | 20500 | 20450 | 20500 | 20450 | 113 |
| 279 | 20231120 | 142100 | 10527393810 | 20450 | 20550 | 20550 | 20450 | 701 |
| 280 | 20231120 | 142000 | 10513018060 | 20550 | 20550 | 20550 | 20450 | 874 |
| 281 | 20231120 | 141900 | 10495102910 | 20550 | 20550 | 20550 | 20450 | 2573 |
| 282 | 20231120 | 141800 | 10442352360 | 20550 | 20550 | 20600 | 20500 | 3694 |
| 283 | 20231120 | 141700 | 10366435510 | 20550 | 20600 | 20600 | 20500 | 9292 |
| 284 | 20231120 | 141600 | 10175790810 | 20600 | 20600 | 20650 | 20550 | 992 |
| 285 | 20231120 | 141500 | 10155351810 | 20650 | 20650 | 20700 | 20600 | 490 |
| 286 | 20231120 | 141400 | 10145240660 | 20600 | 20700 | 20700 | 20600 | 278 |
| 287 | 20231120 | 141300 | 10139495960 | 20700 | 20700 | 20700 | 20650 | 336 |
| 288 | 20231120 | 141200 | 10132551960 | 20700 | 20700 | 20700 | 20650 | 394 |
| 289 | 20231120 | 141100 | 10124409460 | 20700 | 20700 | 20700 | 20650 | 203 |
| 290 | 20231120 | 141000 | 10120207960 | 20650 | 20700 | 20700 | 20650 | 330 |
| 291 | 20231120 | 140900 | 10113386410 | 20700 | 20650 | 20700 | 20650 | 145 |
| 292 | 20231120 | 140800 | 10110391160 | 20700 | 20700 | 20700 | 20650 | 364 |
| 293 | 20231120 | 140700 | 10102865410 | 20700 | 20700 | 20700 | 20650 | 193 |
| 294 | 20231120 | 140600 | 10098871060 | 20700 | 20700 | 20750 | 20650 | 660 |
| 295 | 20231120 | 140500 | 10085208710 | 20750 | 20750 | 20750 | 20700 | 248 |
| 296 | 20231120 | 140400 | 10080067510 | 20750 | 20700 | 20750 | 20700 | 140 |
| 297 | 20231120 | 140300 | 10077162860 | 20700 | 20750 | 20750 | 20700 | 363 |
| 298 | 20231120 | 140200 | 10069642460 | 20750 | 20700 | 20750 | 20700 | 275 |
| 299 | 20231120 | 140100 | 10063940060 | 20700 | 20750 | 20750 | 20700 | 229 |
| 300 | 20231120 | 140000 | 10059188810 | 20750 | 20700 | 20750 | 20700 | 229 |
| 301 | 20231120 | 135900 | 10054446060 | 20750 | 20750 | 20800 | 20700 | 151 |
| 302 | 20231120 | 135800 | 10051310310 | 20700 | 20800 | 20850 | 20700 | 2177 |
| 303 | 20231120 | 135700 | 10006082110 | 20800 | 20850 | 20850 | 20800 | 1631 |
| 304 | 20231120 | 135600 | 9972146260 | 20850 | 20850 | 20850 | 20800 | 268 |
| 305 | 20231120 | 135500 | 9966561460 | 20850 | 20800 | 20850 | 20800 | 742 |
| 306 | 20231120 | 135400 | 9951113110 | 20850 | 20850 | 20850 | 20800 | 137 |
| 307 | 20231120 | 135300 | 9948257260 | 20850 | 20750 | 20850 | 20750 | 1329 |
| 308 | 20231120 | 135200 | 9920624310 | 20800 | 20800 | 20800 | 20750 | 283 |
| 309 | 20231120 | 135100 | 9914743210 | 20800 | 20850 | 20850 | 20750 | 1559 |
| 310 | 20231120 | 135000 | 9882316160 | 20850 | 20800 | 20850 | 20800 | 881 |
| 311 | 20231120 | 134900 | 9863990510 | 20800 | 20800 | 20850 | 20750 | 655 |
| 312 | 20231120 | 134800 | 9850367410 | 20700 | 20700 | 20800 | 20700 | 1657 |
| 313 | 20231120 | 134700 | 9816007010 | 20700 | 20750 | 20800 | 20700 | 240 |
| 314 | 20231120 | 134600 | 9811030960 | 20750 | 20700 | 20750 | 20700 | 713 |
| 315 | 20231120 | 134500 | 9796246710 | 20750 | 20700 | 20750 | 20650 | 382 |
| 316 | 20231120 | 134400 | 9788331710 | 20700 | 20700 | 20750 | 20650 | 182 |
| 317 | 20231120 | 134300 | 9784565560 | 20700 | 20700 | 20800 | 20700 | 1216 |
| 318 | 20231120 | 134200 | 9759340010 | 20700 | 20650 | 20700 | 20650 | 331 |
| 319 | 20231120 | 134100 | 9752492210 | 20700 | 20700 | 20750 | 20700 | 271 |
| 320 | 20231120 | 134000 | 9746881710 | 20750 | 20800 | 20800 | 20750 | 127 |
| 321 | 20231120 | 133900 | 9744246260 | 20750 | 20800 | 20800 | 20750 | 476 |
| 322 | 20231120 | 133800 | 9734356460 | 20750 | 20800 | 20800 | 20750 | 276 |
| 323 | 20231120 | 133700 | 9728617410 | 20750 | 20750 | 20850 | 20750 | 1209 |
| 324 | 20231120 | 133600 | 9703489360 | 20800 | 20750 | 20800 | 20700 | 2032 |
| 325 | 20231120 | 133500 | 9661325010 | 20750 | 20700 | 20750 | 20650 | 1199 |
| 326 | 20231120 | 133400 | 9636484410 | 20700 | 20700 | 20800 | 20700 | 932 |
| 327 | 20231120 | 133300 | 9617121160 | 20650 | 20650 | 20650 | 20600 | 916 |
| 328 | 20231120 | 133200 | 9598215160 | 20650 | 20750 | 20750 | 20600 | 467 |
| 329 | 20231120 | 133100 | 9588566210 | 20750 | 20800 | 20800 | 20700 | 174 |
| 330 | 20231120 | 133000 | 9584952610 | 20750 | 20750 | 20850 | 20750 | 1812 |
| 331 | 20231120 | 132900 | 9547268110 | 20700 | 20650 | 20750 | 20650 | 1095 |
| 332 | 20231120 | 132800 | 9524617710 | 20650 | 20550 | 20650 | 20550 | 1066 |
| 333 | 20231120 | 132700 | 9502669560 | 20600 | 20550 | 20600 | 20550 | 1349 |
| 334 | 20231120 | 132600 | 9474942560 | 20550 | 20600 | 20600 | 20550 | 1729 |
| 335 | 20231120 | 132500 | 9439405560 | 20550 | 20550 | 20600 | 20550 | 2967 |
| 336 | 20231120 | 132400 | 9378432560 | 20600 | 20600 | 20600 | 20600 | 216 |
| 337 | 20231120 | 132300 | 9373982960 | 20550 | 20550 | 20650 | 20500 | 1347 |
| 338 | 20231120 | 132200 | 9346226860 | 20600 | 20550 | 20650 | 20550 | 204 |
| 339 | 20231120 | 132100 | 9342030210 | 20550 | 20650 | 20650 | 20550 | 1495 |
| 340 | 20231120 | 132000 | 9311233210 | 20650 | 20600 | 20650 | 20550 | 305 |
| 341 | 20231120 | 131900 | 9304942060 | 20600 | 20650 | 20650 | 20550 | 1309 |
| 342 | 20231120 | 131800 | 9278008960 | 20650 | 20700 | 20750 | 20650 | 1020 |
| 343 | 20231120 | 131700 | 9256936310 | 20750 | 20600 | 20800 | 20600 | 2601 |
| 344 | 20231120 | 131600 | 9202999360 | 20650 | 20750 | 20750 | 20600 | 614 |
| 345 | 20231120 | 131500 | 9190320760 | 20700 | 20650 | 20750 | 20650 | 3270 |
| 346 | 20231120 | 131400 | 9122729610 | 20650 | 20600 | 20650 | 20600 | 2459 |
| 347 | 20231120 | 131300 | 9072073760 | 20600 | 20400 | 20600 | 20400 | 2382 |
| 348 | 20231120 | 131200 | 9023291210 | 20400 | 20500 | 20500 | 20400 | 571 |
| 349 | 20231120 | 131100 | 9011628060 | 20500 | 20500 | 20500 | 20450 | 207 |
| 350 | 20231120 | 131000 | 9007391860 | 20500 | 20450 | 20500 | 20400 | 1300 |
| 351 | 20231120 | 130900 | 8980801160 | 20450 | 20450 | 20450 | 20400 | 637 |
| 352 | 20231120 | 130800 | 8967798210 | 20450 | 20550 | 20550 | 20400 | 4552 |
| 353 | 20231120 | 130700 | 8874848510 | 20550 | 20550 | 20550 | 20500 | 1479 |
| 354 | 20231120 | 130600 | 8844520660 | 20550 | 20450 | 20550 | 20450 | 3066 |
| 355 | 20231120 | 130500 | 8781784710 | 20500 | 20450 | 20500 | 20450 | 555 |
| 356 | 20231120 | 130400 | 8770433960 | 20450 | 20500 | 20550 | 20450 | 4016 |
| 357 | 20231120 | 130300 | 8688285060 | 20550 | 20550 | 20550 | 20500 | 477 |
| 358 | 20231120 | 130200 | 8678502610 | 20550 | 20500 | 20550 | 20500 | 1163 |
| 359 | 20231120 | 130100 | 8654658110 | 20550 | 20550 | 20550 | 20500 | 2167 |
| 360 | 20231120 | 130000 | 8610231110 | 20550 | 20550 | 20550 | 20500 | 784 |
| 361 | 20231120 | 125900 | 8594124310 | 20550 | 20450 | 20550 | 20450 | 1529 |
| 362 | 20231120 | 125800 | 8562799510 | 20500 | 20550 | 20550 | 20450 | 2102 |
| 363 | 20231120 | 125700 | 8519775110 | 20550 | 20500 | 20550 | 20500 | 1193 |
| 364 | 20231120 | 125600 | 8495315310 | 20550 | 20550 | 20550 | 20500 | 560 |
| 365 | 20231120 | 125500 | 8483824610 | 20550 | 20550 | 20550 | 20500 | 331 |
| 366 | 20231120 | 125400 | 8477036960 | 20500 | 20550 | 20600 | 20500 | 2912 |
| 367 | 20231120 | 125300 | 8417247160 | 20600 | 20600 | 20600 | 20550 | 999 |
| 368 | 20231120 | 125200 | 8396714060 | 20600 | 20650 | 20650 | 20550 | 731 |
| 369 | 20231120 | 125100 | 8381657160 | 20650 | 20650 | 20650 | 20600 | 728 |
| 370 | 20231120 | 125000 | 8366652160 | 20650 | 20650 | 20650 | 20600 | 343 |
| 371 | 20231120 | 124900 | 8359578610 | 20650 | 20650 | 20650 | 20600 | 479 |
| 372 | 20231120 | 124800 | 8349709810 | 20650 | 20600 | 20650 | 20600 | 239 |
| 373 | 20231120 | 124700 | 8344785360 | 20650 | 20600 | 20650 | 20600 | 287 |
| 374 | 20231120 | 124600 | 8338871660 | 20600 | 20650 | 20650 | 20600 | 326 |
| 375 | 20231120 | 124500 | 8332155560 | 20650 | 20600 | 20650 | 20600 | 901 |
| 376 | 20231120 | 124400 | 8313593510 | 20650 | 20650 | 20650 | 20600 | 648 |
| 377 | 20231120 | 124300 | 8300243510 | 20650 | 20600 | 20650 | 20600 | 551 |
| 378 | 20231120 | 124200 | 8288885210 | 20650 | 20650 | 20650 | 20600 | 1009 |
| 379 | 20231120 | 124100 | 8268097010 | 20600 | 20700 | 20700 | 20600 | 2270 |
| 380 | 20231120 | 124000 | 8221231710 | 20700 | 20700 | 20700 | 20650 | 370 |
| 381 | 20231120 | 123900 | 8213583060 | 20750 | 20750 | 20750 | 20700 | 663 |
| 382 | 20231120 | 123800 | 8199858310 | 20750 | 20700 | 20750 | 20700 | 974 |
| 383 | 20231120 | 123700 | 8179693910 | 20750 | 20750 | 20750 | 20750 | 8 |
| 384 | 20231120 | 123600 | 8179527910 | 20750 | 20750 | 20750 | 20700 | 499 |
| 385 | 20231120 | 123500 | 8169198260 | 20750 | 20750 | 20750 | 20700 | 269 |
| 386 | 20231120 | 123400 | 8163627860 | 20750 | 20750 | 20750 | 20700 | 317 |
| 387 | 20231120 | 123300 | 8157062560 | 20800 | 20800 | 20800 | 20750 | 621 |
| 388 | 20231120 | 123200 | 8144173660 | 20750 | 20800 | 20800 | 20750 | 342 |
| 389 | 20231120 | 123100 | 8137076060 | 20750 | 20800 | 20800 | 20750 | 394 |
| 390 | 20231120 | 123000 | 8128892660 | 20750 | 20800 | 20800 | 20750 | 1398 |
| 391 | 20231120 | 122900 | 8099882960 | 20800 | 20800 | 20800 | 20750 | 275 |
| 392 | 20231120 | 122800 | 8094172810 | 20800 | 20800 | 20800 | 20750 | 104 |
| 393 | 20231120 | 122700 | 8092010360 | 20800 | 20750 | 20850 | 20750 | 846 |
| 394 | 20231120 | 122600 | 8074426010 | 20800 | 20800 | 20800 | 20750 | 624 |
| 395 | 20231120 | 122500 | 8061451910 | 20750 | 20800 | 20800 | 20750 | 68 |
| 396 | 20231120 | 122400 | 8060037610 | 20750 | 20800 | 20850 | 20750 | 1702 |
| 397 | 20231120 | 122300 | 8024603910 | 20850 | 20850 | 20850 | 20850 | 44 |
| 398 | 20231120 | 122200 | 8023686510 | 20850 | 20900 | 20900 | 20800 | 221 |
| 399 | 20231120 | 122100 | 8019083410 | 20900 | 20850 | 20950 | 20850 | 621 |
| 400 | 20231120 | 122000 | 8006122160 | 20900 | 20850 | 20900 | 20800 | 1710 |
| 401 | 20231120 | 121900 | 7970474310 | 20950 | 20950 | 21000 | 20900 | 1120 |
| 402 | 20231120 | 121800 | 7946980760 | 20900 | 20900 | 20900 | 20850 | 1192 |
| 403 | 20231120 | 121700 | 7922073110 | 20900 | 20900 | 20900 | 20850 | 351 |
| 404 | 20231120 | 121600 | 7914752160 | 20900 | 20900 | 20900 | 20850 | 233 |
| 405 | 20231120 | 121500 | 7909890960 | 20900 | 20850 | 20900 | 20850 | 381 |
| 406 | 20231120 | 121400 | 7901946110 | 20850 | 20850 | 20850 | 20850 | 172 |
| 407 | 20231120 | 121300 | 7898359910 | 20850 | 20850 | 20850 | 20800 | 907 |
| 408 | 20231120 | 121200 | 7879486360 | 20850 | 20750 | 20850 | 20750 | 677 |
| 409 | 20231120 | 121100 | 7865415660 | 20750 | 20950 | 20950 | 20750 | 2919 |
| 410 | 20231120 | 121000 | 7804688810 | 20950 | 21000 | 21000 | 20850 | 2084 |
| 411 | 20231120 | 120900 | 7761115460 | 20950 | 21000 | 21000 | 20950 | 919 |
| 412 | 20231120 | 120800 | 7741832560 | 21000 | 21000 | 21050 | 21000 | 1851 |
| 413 | 20231120 | 120700 | 7702960860 | 21050 | 21050 | 21050 | 21000 | 40 |
| 414 | 20231120 | 120600 | 7702118910 | 21050 | 21050 | 21050 | 21000 | 403 |
| 415 | 20231120 | 120500 | 7693652410 | 21050 | 21100 | 21100 | 21050 | 232 |
| 416 | 20231120 | 120400 | 7688757460 | 21050 | 21100 | 21100 | 21050 | 744 |
| 417 | 20231120 | 120300 | 7673074360 | 21100 | 21100 | 21100 | 21050 | 361 |
| 418 | 20231120 | 120200 | 7665458860 | 21050 | 21000 | 21150 | 21000 | 2782 |
| 419 | 20231120 | 120100 | 7606833810 | 21050 | 21100 | 21100 | 21000 | 828 |
| 420 | 20231120 | 120000 | 7589403210 | 21100 | 21050 | 21100 | 21050 | 1478 |
| 421 | 20231120 | 115900 | 7558220910 | 21000 | 21000 | 21050 | 20950 | 2659 |
| 422 | 20231120 | 115800 | 7502306460 | 21000 | 21000 | 21000 | 21000 | 1610 |
| 423 | 20231120 | 115700 | 7468496460 | 20950 | 21050 | 21050 | 20950 | 860 |
| 424 | 20231120 | 115600 | 7450416660 | 21050 | 20900 | 21050 | 20900 | 6132 |
| 425 | 20231120 | 115500 | 7321610410 | 20950 | 20900 | 21000 | 20900 | 2213 |
| 426 | 20231120 | 115400 | 7275275960 | 20950 | 20950 | 20950 | 20950 | 40 |
| 427 | 20231120 | 115300 | 7274437960 | 20950 | 20950 | 20950 | 20900 | 652 |
| 428 | 20231120 | 115200 | 7260806610 | 20900 | 20900 | 20950 | 20800 | 5232 |
| 429 | 20231120 | 115100 | 7151489060 | 20900 | 20700 | 20900 | 20700 | 5345 |
| 430 | 20231120 | 115000 | 7040146360 | 20700 | 20700 | 20700 | 20650 | 469 |
| 431 | 20231120 | 114900 | 7030448060 | 20700 | 20650 | 20700 | 20650 | 89 |
| 432 | 20231120 | 114800 | 7028607610 | 20700 | 20700 | 20700 | 20650 | 1490 |
| 433 | 20231120 | 114700 | 6997787160 | 20650 | 20650 | 20700 | 20650 | 1159 |
| 434 | 20231120 | 114600 | 6973806460 | 20650 | 20650 | 20700 | 20600 | 1426 |
| 435 | 20231120 | 114500 | 6944375360 | 20600 | 20650 | 20650 | 20600 | 137 |
| 436 | 20231120 | 114400 | 6941551460 | 20650 | 20650 | 20650 | 20600 | 190 |
| 437 | 20231120 | 114300 | 6937636310 | 20600 | 20700 | 20700 | 20600 | 102 |
| 438 | 20231120 | 114200 | 6935533660 | 20600 | 20700 | 20700 | 20600 | 2661 |
| 439 | 20231120 | 114100 | 6880613210 | 20600 | 20700 | 20700 | 20600 | 307 |
| 440 | 20231120 | 114000 | 6874277310 | 20700 | 20650 | 20700 | 20650 | 1061 |
| 441 | 20231120 | 113900 | 6852365310 | 20650 | 20650 | 20650 | 20600 | 309 |
| 442 | 20231120 | 113800 | 6845994910 | 20650 | 20650 | 20650 | 20550 | 344 |
| 443 | 20231120 | 113700 | 6838914360 | 20600 | 20650 | 20700 | 20550 | 1392 |
| 444 | 20231120 | 113600 | 6810207410 | 20650 | 20650 | 20650 | 20650 | 1094 |
| 445 | 20231120 | 113500 | 6787616310 | 20650 | 20600 | 20650 | 20600 | 188 |
| 446 | 20231120 | 113400 | 6783741610 | 20650 | 20650 | 20650 | 20600 | 105 |
| 447 | 20231120 | 113300 | 6781577760 | 20650 | 20650 | 20700 | 20600 | 677 |
| 448 | 20231120 | 113200 | 6767607510 | 20650 | 20700 | 20700 | 20600 | 1062 |
| 449 | 20231120 | 113100 | 6745692360 | 20700 | 20700 | 20700 | 20650 | 169 |
| 450 | 20231120 | 113000 | 6742195660 | 20650 | 20700 | 20700 | 20600 | 986 |
| 451 | 20231120 | 112900 | 6721841260 | 20700 | 20700 | 20700 | 20650 | 407 |
| 452 | 20231120 | 112800 | 6713426510 | 20700 | 20700 | 20700 | 20650 | 293 |
| 453 | 20231120 | 112700 | 6707374810 | 20700 | 20750 | 20750 | 20700 | 42 |
| 454 | 20231120 | 112600 | 6706505060 | 20750 | 20650 | 20750 | 20600 | 1455 |
| 455 | 20231120 | 112500 | 6676392160 | 20700 | 20700 | 20750 | 20650 | 618 |
| 456 | 20231120 | 112400 | 6663603310 | 20700 | 20700 | 20750 | 20650 | 1490 |
| 457 | 20231120 | 112300 | 6632760310 | 20650 | 20700 | 20700 | 20650 | 340 |
| 458 | 20231120 | 112200 | 6625735910 | 20700 | 20750 | 20750 | 20700 | 494 |
| 459 | 20231120 | 112100 | 6615509710 | 20750 | 20750 | 20800 | 20750 | 465 |
| 460 | 20231120 | 112000 | 6605860460 | 20800 | 20800 | 20800 | 20750 | 243 |
| 461 | 20231120 | 111900 | 6600815760 | 20750 | 20850 | 20850 | 20750 | 786 |
| 462 | 20231120 | 111800 | 6584477660 | 20800 | 20850 | 20850 | 20800 | 502 |
| 463 | 20231120 | 111700 | 6574034310 | 20850 | 20850 | 20850 | 20800 | 249 |
| 464 | 20231120 | 111600 | 6568853510 | 20800 | 20850 | 20850 | 20800 | 500 |
| 465 | 20231120 | 111500 | 6558447610 | 20850 | 20850 | 20850 | 20850 | 329 |
| 466 | 20231120 | 111400 | 6551587960 | 20850 | 20850 | 20850 | 20800 | 662 |
| 467 | 20231120 | 111300 | 6537786910 | 20850 | 20900 | 20900 | 20800 | 1135 |
| 468 | 20231120 | 111200 | 6514148060 | 20900 | 20800 | 20900 | 20800 | 1209 |
| 469 | 20231120 | 111100 | 6488961760 | 20800 | 20850 | 20850 | 20800 | 653 |
| 470 | 20231120 | 111000 | 6475351710 | 20850 | 20900 | 20900 | 20800 | 721 |
| 471 | 20231120 | 110900 | 6460335560 | 20900 | 20900 | 20950 | 20900 | 1060 |
| 472 | 20231120 | 110800 | 6438180060 | 20900 | 20800 | 20950 | 20800 | 1421 |
| 473 | 20231120 | 110700 | 6408563560 | 20800 | 20850 | 20850 | 20800 | 542 |
| 474 | 20231120 | 110600 | 6397284310 | 20900 | 20850 | 20900 | 20800 | 1526 |
| 475 | 20231120 | 110500 | 6365464010 | 20850 | 20700 | 20850 | 20650 | 2806 |
| 476 | 20231120 | 110400 | 6307310860 | 20700 | 20650 | 20700 | 20650 | 991 |
| 477 | 20231120 | 110300 | 6286845560 | 20700 | 20700 | 20700 | 20650 | 296 |
| 478 | 20231120 | 110200 | 6280731160 | 20700 | 20700 | 20700 | 20650 | 27 |
| 479 | 20231120 | 110100 | 6280172510 | 20700 | 20700 | 20700 | 20700 | 463 |
| 480 | 20231120 | 110000 | 6270588410 | 20700 | 20700 | 20750 | 20650 | 740 |
| 481 | 20231120 | 105900 | 6255275610 | 20700 | 20600 | 20750 | 20600 | 1021 |
| 482 | 20231120 | 105800 | 6234176110 | 20650 | 20600 | 20650 | 20600 | 397 |
| 483 | 20231120 | 105700 | 6225997110 | 20650 | 20650 | 20650 | 20600 | 529 |
| 484 | 20231120 | 105600 | 6215077510 | 20600 | 20700 | 20700 | 20600 | 663 |
| 485 | 20231120 | 105500 | 6201414310 | 20700 | 20750 | 20750 | 20650 | 124 |
| 486 | 20231120 | 105400 | 6198842710 | 20750 | 20700 | 20750 | 20650 | 279 |
| 487 | 20231120 | 105300 | 6193077610 | 20700 | 20700 | 20750 | 20650 | 1197 |
| 488 | 20231120 | 105200 | 6168276710 | 20750 | 20750 | 20750 | 20700 | 154 |
| 489 | 20231120 | 105100 | 6165081360 | 20750 | 20700 | 20800 | 20700 | 1503 |
| 490 | 20231120 | 105000 | 6133842510 | 20750 | 20750 | 20750 | 20700 | 263 |
| 491 | 20231120 | 104900 | 6128385410 | 20750 | 20650 | 20750 | 20600 | 2265 |
| 492 | 20231120 | 104800 | 6081547960 | 20600 | 20650 | 20650 | 20550 | 440 |
| 493 | 20231120 | 104700 | 6072483810 | 20600 | 20600 | 20650 | 20600 | 523 |
| 494 | 20231120 | 104600 | 6061708960 | 20600 | 20600 | 20650 | 20600 | 430 |
| 495 | 20231120 | 104500 | 6052850010 | 20600 | 20650 | 20650 | 20600 | 1244 |
| 496 | 20231120 | 104400 | 6027195110 | 20650 | 20700 | 20700 | 20650 | 983 |
| 497 | 20231120 | 104300 | 6006895360 | 20650 | 20700 | 20750 | 20650 | 1577 |
| 498 | 20231120 | 104200 | 5974247010 | 20700 | 20750 | 20750 | 20700 | 1010 |
| 499 | 20231120 | 104100 | 5953321960 | 20750 | 20750 | 20750 | 20700 | 1137 |
| 500 | 20231120 | 104000 | 5929774560 | 20700 | 20750 | 20800 | 20700 | 1504 |
| 501 | 20231120 | 103900 | 5898578560 | 20750 | 20800 | 20850 | 20750 | 1233 |
| 502 | 20231120 | 103800 | 5872918260 | 20850 | 20950 | 20950 | 20800 | 5037 |
| 503 | 20231120 | 103700 | 5767892010 | 20900 | 20950 | 21000 | 20900 | 2545 |
| 504 | 20231120 | 103600 | 5714523310 | 21000 | 21050 | 21100 | 20900 | 23889 |
| 505 | 20231120 | 103500 | 5212979110 | 21000 | 20700 | 21100 | 20700 | 25673 |
| 506 | 20231120 | 103400 | 4676187410 | 20750 | 20700 | 20750 | 20650 | 1817 |
| 507 | 20231120 | 103300 | 4638605210 | 20700 | 20700 | 20700 | 20650 | 1556 |
| 508 | 20231120 | 103200 | 4606444410 | 20700 | 20600 | 20700 | 20600 | 1151 |
| 509 | 20231120 | 103100 | 4582629360 | 20600 | 20650 | 20650 | 20600 | 623 |
| 510 | 20231120 | 103000 | 4569779060 | 20650 | 20650 | 20650 | 20600 | 236 |
| 511 | 20231120 | 102900 | 4564906960 | 20650 | 20650 | 20700 | 20600 | 3501 |
| 512 | 20231120 | 102800 | 4492650260 | 20650 | 20600 | 20700 | 20550 | 4575 |
| 513 | 20231120 | 102700 | 4398245410 | 20600 | 20550 | 20600 | 20500 | 1097 |
| 514 | 20231120 | 102600 | 4375698560 | 20550 | 20500 | 20550 | 20500 | 1246 |
| 515 | 20231120 | 102500 | 4350106410 | 20500 | 20500 | 20550 | 20450 | 1451 |
| 516 | 20231120 | 102400 | 4320353760 | 20500 | 20400 | 20500 | 20400 | 659 |
| 517 | 20231120 | 102300 | 4306874010 | 20450 | 20400 | 20450 | 20400 | 1189 |
| 518 | 20231120 | 102200 | 4282600060 | 20450 | 20400 | 20450 | 20350 | 413 |
| 519 | 20231120 | 102100 | 4274170860 | 20450 | 20400 | 20450 | 20350 | 235 |
| 520 | 20231120 | 102000 | 4269369310 | 20400 | 20450 | 20450 | 20350 | 955 |
| 521 | 20231120 | 101900 | 4249887360 | 20450 | 20350 | 20450 | 20350 | 1283 |
| 522 | 20231120 | 101800 | 4223691460 | 20350 | 20350 | 20400 | 20300 | 626 |
| 523 | 20231120 | 101700 | 4210947560 | 20350 | 20350 | 20400 | 20350 | 510 |
| 524 | 20231120 | 101600 | 4200559260 | 20450 | 20450 | 20450 | 20350 | 980 |
| 525 | 20231120 | 101500 | 4180538960 | 20450 | 20400 | 20450 | 20300 | 2960 |
| 526 | 20231120 | 101400 | 4120252360 | 20400 | 20400 | 20400 | 20300 | 1035 |
| 527 | 20231120 | 101300 | 4099162610 | 20350 | 20300 | 20350 | 20300 | 468 |
| 528 | 20231120 | 101200 | 4089652860 | 20300 | 20400 | 20400 | 20300 | 2467 |
| 529 | 20231120 | 101100 | 4039389960 | 20400 | 20350 | 20400 | 20300 | 361 |
| 530 | 20231120 | 101000 | 4032032760 | 20350 | 20350 | 20350 | 20300 | 902 |
| 531 | 20231120 | 100900 | 4013678260 | 20300 | 20350 | 20350 | 20250 | 1581 |
| 532 | 20231120 | 100800 | 3981567460 | 20400 | 20250 | 20400 | 20250 | 1704 |
| 533 | 20231120 | 100700 | 3946904560 | 20300 | 20350 | 20350 | 20250 | 4909 |
| 534 | 20231120 | 100600 | 3847282460 | 20300 | 20300 | 20400 | 20250 | 1941 |
| 535 | 20231120 | 100500 | 3807774660 | 20300 | 20300 | 20300 | 20300 | 214 |
| 536 | 20231120 | 100400 | 3803430460 | 20300 | 20250 | 20350 | 20200 | 2516 |
| 537 | 20231120 | 100300 | 3752393810 | 20250 | 20150 | 20250 | 20150 | 1079 |
| 538 | 20231120 | 100200 | 3730586410 | 20150 | 20050 | 20150 | 20050 | 1353 |
| 539 | 20231120 | 100100 | 3703365010 | 20050 | 20000 | 20050 | 20000 | 422 |
| 540 | 20231120 | 100000 | 3694908560 | 20000 | 20000 | 20050 | 20000 | 684 |
| 541 | 20231120 | 095900 | 3681228460 | 20050 | 20000 | 20050 | 19990 | 496 |
| 542 | 20231120 | 095800 | 3671308410 | 20000 | 20050 | 20050 | 20000 | 618 |
| 543 | 20231120 | 095700 | 3658942860 | 20000 | 19990 | 20000 | 19990 | 3285 |
| 544 | 20231120 | 095600 | 3593249910 | 20000 | 20000 | 20000 | 19990 | 1099 |
| 545 | 20231120 | 095500 | 3571276490 | 19990 | 20000 | 20000 | 19990 | 4745 |
| 546 | 20231120 | 095400 | 3476404110 | 20000 | 20000 | 20050 | 19990 | 9383 |
| 547 | 20231120 | 095300 | 3288723100 | 20050 | 20000 | 20050 | 20000 | 1902 |
| 548 | 20231120 | 095200 | 3250671700 | 20000 | 20050 | 20100 | 20000 | 1374 |
| 549 | 20231120 | 095100 | 3223150100 | 20050 | 20050 | 20100 | 20050 | 3793 |
| 550 | 20231120 | 095000 | 3147100200 | 20050 | 20000 | 20100 | 20000 | 1390 |
| 551 | 20231120 | 094900 | 3119176200 | 20000 | 20050 | 20100 | 20000 | 4982 |
| 552 | 20231120 | 094800 | 3019336950 | 20050 | 20050 | 20100 | 20050 | 457 |
| 553 | 20231120 | 094700 | 3010173600 | 20050 | 20050 | 20050 | 20050 | 1535 |
| 554 | 20231120 | 094600 | 2979396850 | 20050 | 20100 | 20100 | 20050 | 564 |
| 555 | 20231120 | 094500 | 2968076000 | 20050 | 20050 | 20100 | 20050 | 870 |
| 556 | 20231120 | 094400 | 2950629300 | 20050 | 20050 | 20100 | 20050 | 812 |
| 557 | 20231120 | 094300 | 2934332250 | 20150 | 20150 | 20150 | 20100 | 2922 |
| 558 | 20231120 | 094200 | 2875547100 | 20150 | 20150 | 20150 | 20100 | 249 |
| 559 | 20231120 | 094100 | 2870536450 | 20150 | 20100 | 20150 | 20100 | 353 |
| 560 | 20231120 | 094000 | 2863435600 | 20150 | 20200 | 20200 | 20150 | 1855 |
| 561 | 20231120 | 093900 | 2826053000 | 20200 | 20250 | 20250 | 20200 | 1650 |
| 562 | 20231120 | 093800 | 2792712300 | 20250 | 20150 | 20250 | 20150 | 831 |
| 563 | 20231120 | 093700 | 2775910650 | 20150 | 20200 | 20200 | 20150 | 1731 |
| 564 | 20231120 | 093600 | 2740990650 | 20200 | 20200 | 20200 | 20200 | 1858 |
| 565 | 20231120 | 093500 | 2703459050 | 20200 | 20050 | 20200 | 20050 | 2868 |
| 566 | 20231120 | 093400 | 2645596300 | 20050 | 20050 | 20100 | 20000 | 5558 |
| 567 | 20231120 | 093300 | 2534354050 | 20050 | 20100 | 20150 | 20050 | 1184 |
| 568 | 20231120 | 093200 | 2510589350 | 20100 | 20100 | 20100 | 20100 | 599 |
| 569 | 20231120 | 093100 | 2498549450 | 20100 | 20050 | 20150 | 20050 | 3348 |
| 570 | 20231120 | 093000 | 2431324500 | 20100 | 20200 | 20200 | 20050 | 6206 |
| 571 | 20231120 | 092900 | 2306592000 | 20200 | 20100 | 20200 | 20050 | 2053 |
| 572 | 20231120 | 092800 | 2265370250 | 20050 | 20200 | 20250 | 20050 | 13179 |
| 573 | 20231120 | 092700 | 2000610000 | 20250 | 20200 | 20250 | 20200 | 135 |
| 574 | 20231120 | 092600 | 1997882250 | 20250 | 20300 | 20300 | 20200 | 4066 |
| 575 | 20231120 | 092500 | 1915646650 | 20300 | 20300 | 20300 | 20250 | 779 |
| 576 | 20231120 | 092400 | 1899841750 | 20300 | 20350 | 20350 | 20300 | 1689 |
| 577 | 20231120 | 092300 | 1865552550 | 20300 | 20450 | 20450 | 20300 | 3651 |
| 578 | 20231120 | 092200 | 1790998050 | 20450 | 20250 | 20450 | 20250 | 4978 |
| 579 | 20231120 | 092100 | 1689686800 | 20200 | 20150 | 20250 | 20100 | 9186 |
| 580 | 20231120 | 092000 | 1504425950 | 20200 | 20150 | 20200 | 20150 | 1760 |
| 581 | 20231120 | 091900 | 1468952800 | 20150 | 20200 | 20250 | 20150 | 2455 |
| 582 | 20231120 | 091800 | 1419362450 | 20200 | 20150 | 20250 | 20150 | 1837 |
| 583 | 20231120 | 091700 | 1382283100 | 20200 | 20300 | 20300 | 20100 | 10209 |
| 584 | 20231120 | 091600 | 1176117300 | 20300 | 20300 | 20300 | 20300 | 527 |
| 585 | 20231120 | 091500 | 1165419200 | 20300 | 20300 | 20300 | 20250 | 1095 |
| 586 | 20231120 | 091400 | 1143191200 | 20300 | 20300 | 20350 | 20300 | 1336 |
| 587 | 20231120 | 091300 | 1116067900 | 20300 | 20350 | 20350 | 20250 | 1668 |
| 588 | 20231120 | 091200 | 1082249200 | 20300 | 20200 | 20350 | 20200 | 4622 |
| 589 | 20231120 | 091100 | 988526950 | 20200 | 20300 | 20400 | 20150 | 9476 |
| 590 | 20231120 | 091000 | 796987300 | 20300 | 20450 | 20500 | 20300 | 5391 |
| 591 | 20231120 | 090900 | 687079700 | 20450 | 20500 | 20550 | 20300 | 4997 |
| 592 | 20231120 | 090800 | 585236550 | 20500 | 20600 | 20600 | 20500 | 4712 |
| 593 | 20231120 | 090700 | 488573200 | 20550 | 20550 | 20600 | 20500 | 4647 |
| 594 | 20231120 | 090600 | 393184800 | 20600 | 20600 | 20700 | 20600 | 1937 |
| 595 | 20231120 | 090500 | 353251500 | 20650 | 20700 | 20700 | 20600 | 342 |
| 596 | 20231120 | 090400 | 346181700 | 20700 | 20600 | 20750 | 20550 | 5763 |
| 597 | 20231120 | 090300 | 227613350 | 20600 | 20550 | 20650 | 20550 | 627 |
| 598 | 20231120 | 090200 | 214724100 | 20550 | 20400 | 20650 | 20400 | 1354 |
| 599 | 20231120 | 090100 | 186999950 | 20400 | 20700 | 20950 | 20300 | 6706 |
| 600 | 20231120 | 090000 | 49942900 | 20800 | 20800 | 20800 | 20750 | 2402 |