30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 3 | 20231121 | 191200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20231121 | 191100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20231121 | 191000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20231121 | 190900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20231121 | 190800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20231121 | 190700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20231121 | 190600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20231121 | 190500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20231121 | 190400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20231121 | 190300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20231121 | 190200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20231121 | 190100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20231121 | 190000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20231121 | 185900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20231121 | 185800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20231121 | 185700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20231121 | 185600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20231121 | 185500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20231121 | 185400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20231121 | 185300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20231121 | 185200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20231121 | 185100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20231121 | 185000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20231121 | 184900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20231121 | 184800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20231121 | 184700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20231121 | 184600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20231121 | 184500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20231121 | 184400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20231121 | 184300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 33 | 20231121 | 184200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20231121 | 184100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20231121 | 184000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20231121 | 183900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20231121 | 183800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20231121 | 183700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20231121 | 183600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20231121 | 183500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20231121 | 183400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20231121 | 183300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20231121 | 183200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20231121 | 183100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20231121 | 183000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20231121 | 182900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20231121 | 182800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20231121 | 182700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20231121 | 182600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20231121 | 182500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20231121 | 182400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20231121 | 182300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20231121 | 182200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20231121 | 182100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20231121 | 182000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20231121 | 181900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20231121 | 181800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20231121 | 181700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20231121 | 181600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20231121 | 181500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20231121 | 181400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20231121 | 181300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 63 | 20231121 | 181200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20231121 | 181100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20231121 | 181000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20231121 | 180900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20231121 | 180800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20231121 | 180700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20231121 | 180600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20231121 | 180500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20231121 | 180400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20231121 | 180300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20231121 | 180200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20231121 | 180100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20231121 | 180000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20231121 | 175900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20231121 | 175800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20231121 | 175700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20231121 | 175600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20231121 | 175500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20231121 | 175400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20231121 | 175300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20231121 | 175200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20231121 | 175100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20231121 | 175000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20231121 | 174900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20231121 | 174800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20231121 | 174700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20231121 | 174600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20231121 | 174500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20231121 | 174400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20231121 | 174300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 93 | 20231121 | 174200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20231121 | 174100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20231121 | 174000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20231121 | 173900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20231121 | 173800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20231121 | 173700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20231121 | 173600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20231121 | 173500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20231121 | 173400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20231121 | 173300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20231121 | 173200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20231121 | 173100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20231121 | 173000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20231121 | 172900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20231121 | 172800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20231121 | 172700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20231121 | 172600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20231121 | 172500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20231121 | 172400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20231121 | 172300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20231121 | 172200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20231121 | 172100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20231121 | 172000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20231121 | 171900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20231121 | 171800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20231121 | 171700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20231121 | 171600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20231121 | 171500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20231121 | 171400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20231121 | 171300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 123 | 20231121 | 171200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20231121 | 171100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20231121 | 171000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20231121 | 170900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20231121 | 170800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20231121 | 170700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20231121 | 170600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20231121 | 170500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20231121 | 170400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20231121 | 170300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20231121 | 170200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20231121 | 170100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20231121 | 170000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20231121 | 165900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20231121 | 165800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20231121 | 165700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20231121 | 165600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20231121 | 165500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20231121 | 165400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20231121 | 165300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20231121 | 165200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20231121 | 165100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20231121 | 165000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20231121 | 164900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20231121 | 164800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20231121 | 164700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20231121 | 164600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20231121 | 164500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20231121 | 164400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20231121 | 164300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 153 | 20231121 | 164200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20231121 | 164100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20231121 | 164000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20231121 | 163900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20231121 | 163800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20231121 | 163700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20231121 | 163600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20231121 | 163500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20231121 | 163400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20231121 | 163300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20231121 | 163200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20231121 | 163100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20231121 | 163000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20231121 | 162900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20231121 | 162800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20231121 | 162700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20231121 | 162600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20231121 | 162500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20231121 | 162400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20231121 | 162300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20231121 | 162200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20231121 | 162100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20231121 | 162000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20231121 | 161900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20231121 | 161800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20231121 | 161700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20231121 | 161600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20231121 | 161500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20231121 | 161400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20231121 | 161300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 183 | 20231121 | 161200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20231121 | 161100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20231121 | 161000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20231121 | 160900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20231121 | 160800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20231121 | 160700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20231121 | 160600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20231121 | 160500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20231121 | 160400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20231121 | 160300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20231121 | 160200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20231121 | 160100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20231121 | 160000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20231121 | 155900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20231121 | 155800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20231121 | 155700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20231121 | 155600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20231121 | 155500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20231121 | 155400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20231121 | 155300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20231121 | 155200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20231121 | 155100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20231121 | 155000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20231121 | 154900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20231121 | 154800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20231121 | 154700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20231121 | 154600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20231121 | 154500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20231121 | 154400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20231121 | 154300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 213 | 20231121 | 154200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 214 | 20231121 | 154100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20231121 | 154000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20231121 | 153900 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20231121 | 153800 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20231121 | 153700 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20231121 | 153600 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20231121 | 153500 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20231121 | 153400 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20231121 | 153300 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20231121 | 153200 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20231121 | 153100 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 225 | 20231121 | 153000 | 3084464640 | 3870 | 3870 | 3870 | 3870 | 6423 |
| 226 | 20231121 | 152900 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20231121 | 152800 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20231121 | 152700 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20231121 | 152600 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20231121 | 152500 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20231121 | 152400 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20231121 | 152300 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20231121 | 152200 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20231121 | 152100 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20231121 | 152000 | 3059607630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20231121 | 151900 | 3059607630 | 3860 | 3865 | 3870 | 3860 | 587 |
| 237 | 20231121 | 151800 | 3057338180 | 3865 | 3865 | 3870 | 3865 | 1402 |
| 238 | 20231121 | 151700 | 3051919415 | 3870 | 3870 | 3870 | 3865 | 844 |
| 239 | 20231121 | 151600 | 3048655140 | 3870 | 3865 | 3870 | 3865 | 4085 |
| 240 | 20231121 | 151500 | 3032861375 | 3865 | 3865 | 3870 | 3865 | 5175 |
| 241 | 20231121 | 151400 | 3012838850 | 3865 | 3870 | 3870 | 3865 | 211 |
| 242 | 20231121 | 151300 | 3012022515 | 3870 | 3870 | 3870 | 3870 | 29 |
| 243 | 20231121 | 151200 | 3011910285 | 3870 | 3870 | 3870 | 3865 | 1931 |
| 244 | 20231121 | 151100 | 3004440360 | 3865 | 3870 | 3870 | 3865 | 1511 |
| 245 | 20231121 | 151000 | 2998596665 | 3870 | 3870 | 3870 | 3865 | 258 |
| 246 | 20231121 | 150900 | 2997598705 | 3870 | 3870 | 3875 | 3865 | 1533 |
| 247 | 20231121 | 150800 | 2991666040 | 3870 | 3875 | 3875 | 3865 | 247 |
| 248 | 20231121 | 150700 | 2990709380 | 3875 | 3865 | 3875 | 3865 | 207 |
| 249 | 20231121 | 150600 | 2989907735 | 3865 | 3865 | 3870 | 3865 | 7272 |
| 250 | 20231121 | 150500 | 2961768145 | 3870 | 3865 | 3870 | 3865 | 231 |
| 251 | 20231121 | 150400 | 2960874565 | 3870 | 3860 | 3870 | 3860 | 909 |
| 252 | 20231121 | 150300 | 2957360700 | 3865 | 3865 | 3865 | 3860 | 1160 |
| 253 | 20231121 | 150200 | 2952877480 | 3865 | 3865 | 3865 | 3860 | 223 |
| 254 | 20231121 | 150100 | 2952015840 | 3865 | 3860 | 3865 | 3860 | 165 |
| 255 | 20231121 | 150000 | 2951378215 | 3860 | 3855 | 3865 | 3855 | 957 |
| 256 | 20231121 | 145900 | 2947680390 | 3865 | 3860 | 3865 | 3860 | 296 |
| 257 | 20231121 | 145800 | 2946537515 | 3860 | 3860 | 3865 | 3860 | 1839 |
| 258 | 20231121 | 145700 | 2939438880 | 3865 | 3860 | 3865 | 3860 | 757 |
| 259 | 20231121 | 145600 | 2936513255 | 3865 | 3865 | 3865 | 3865 | 657 |
| 260 | 20231121 | 145500 | 2933973950 | 3865 | 3865 | 3865 | 3865 | 194 |
| 261 | 20231121 | 145400 | 2933224140 | 3865 | 3860 | 3865 | 3860 | 1207 |
| 262 | 20231121 | 145300 | 2928560015 | 3860 | 3865 | 3865 | 3860 | 247 |
| 263 | 20231121 | 145200 | 2927605860 | 3865 | 3860 | 3865 | 3860 | 624 |
| 264 | 20231121 | 145100 | 2925194600 | 3860 | 3860 | 3865 | 3860 | 810 |
| 265 | 20231121 | 145000 | 2922064705 | 3865 | 3865 | 3865 | 3865 | 423 |
| 266 | 20231121 | 144900 | 2920429810 | 3865 | 3865 | 3865 | 3865 | 208 |
| 267 | 20231121 | 144800 | 2919625890 | 3865 | 3855 | 3865 | 3855 | 963 |
| 268 | 20231121 | 144700 | 2915904255 | 3865 | 3860 | 3865 | 3860 | 4336 |
| 269 | 20231121 | 144600 | 2899167260 | 3865 | 3865 | 3865 | 3865 | 203 |
| 270 | 20231121 | 144500 | 2898382665 | 3860 | 3865 | 3865 | 3860 | 746 |
| 271 | 20231121 | 144400 | 2895499895 | 3865 | 3865 | 3865 | 3865 | 292 |
| 272 | 20231121 | 144300 | 2894371315 | 3860 | 3865 | 3865 | 3860 | 775 |
| 273 | 20231121 | 144200 | 2891376460 | 3865 | 3855 | 3865 | 3855 | 1392 |
| 274 | 20231121 | 144100 | 2886002460 | 3855 | 3850 | 3855 | 3850 | 188 |
| 275 | 20231121 | 144000 | 2885277805 | 3850 | 3850 | 3855 | 3850 | 687 |
| 276 | 20231121 | 143900 | 2882632600 | 3850 | 3850 | 3850 | 3840 | 537 |
| 277 | 20231121 | 143800 | 2880565510 | 3850 | 3845 | 3850 | 3845 | 8702 |
| 278 | 20231121 | 143700 | 2847091070 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20231121 | 143600 | 2847091070 | 3850 | 3855 | 3860 | 3845 | 569 |
| 280 | 20231121 | 143500 | 2844895565 | 3860 | 3865 | 3865 | 3855 | 2271 |
| 281 | 20231121 | 143400 | 2836129075 | 3865 | 3865 | 3865 | 3865 | 384 |
| 282 | 20231121 | 143300 | 2834644915 | 3865 | 3865 | 3865 | 3860 | 2350 |
| 283 | 20231121 | 143200 | 2825565615 | 3865 | 3855 | 3865 | 3855 | 5629 |
| 284 | 20231121 | 143100 | 2803826165 | 3860 | 3860 | 3860 | 3860 | 10 |
| 285 | 20231121 | 143000 | 2803787565 | 3860 | 3855 | 3860 | 3850 | 292 |
| 286 | 20231121 | 142900 | 2802661760 | 3860 | 3855 | 3860 | 3850 | 732 |
| 287 | 20231121 | 142800 | 2799839090 | 3855 | 3855 | 3855 | 3855 | 197 |
| 288 | 20231121 | 142700 | 2799079655 | 3855 | 3850 | 3855 | 3845 | 195 |
| 289 | 20231121 | 142600 | 2798328190 | 3855 | 3845 | 3855 | 3845 | 1379 |
| 290 | 20231121 | 142500 | 2793020695 | 3845 | 3840 | 3845 | 3840 | 2286 |
| 291 | 20231121 | 142400 | 2784241940 | 3835 | 3835 | 3835 | 3835 | 482 |
| 292 | 20231121 | 142300 | 2782393470 | 3840 | 3845 | 3845 | 3835 | 8344 |
| 293 | 20231121 | 142200 | 2750348350 | 3845 | 3855 | 3855 | 3845 | 7228 |
| 294 | 20231121 | 142100 | 2722549755 | 3855 | 3855 | 3855 | 3850 | 848 |
| 295 | 20231121 | 142000 | 2719283390 | 3860 | 3860 | 3860 | 3860 | 651 |
| 296 | 20231121 | 141900 | 2716770530 | 3860 | 3860 | 3860 | 3860 | 159 |
| 297 | 20231121 | 141800 | 2716156790 | 3860 | 3850 | 3860 | 3850 | 204 |
| 298 | 20231121 | 141700 | 2715369890 | 3855 | 3855 | 3855 | 3855 | 645 |
| 299 | 20231121 | 141600 | 2712883415 | 3855 | 3855 | 3855 | 3855 | 142 |
| 300 | 20231121 | 141500 | 2712336005 | 3855 | 3850 | 3855 | 3850 | 212 |
| 301 | 20231121 | 141400 | 2711518925 | 3860 | 3850 | 3860 | 3845 | 1135 |
| 302 | 20231121 | 141300 | 2707148155 | 3850 | 3850 | 3850 | 3850 | 544 |
| 303 | 20231121 | 141200 | 2705053755 | 3850 | 3860 | 3860 | 3850 | 604 |
| 304 | 20231121 | 141100 | 2702726630 | 3860 | 3860 | 3860 | 3860 | 549 |
| 305 | 20231121 | 141000 | 2700607490 | 3855 | 3865 | 3865 | 3855 | 578 |
| 306 | 20231121 | 140900 | 2698378520 | 3860 | 3860 | 3865 | 3860 | 224 |
| 307 | 20231121 | 140800 | 2697513280 | 3865 | 3865 | 3865 | 3865 | 648 |
| 308 | 20231121 | 140700 | 2695008760 | 3865 | 3865 | 3865 | 3865 | 155 |
| 309 | 20231121 | 140600 | 2694409685 | 3865 | 3860 | 3865 | 3855 | 503 |
| 310 | 20231121 | 140500 | 2692468830 | 3865 | 3865 | 3865 | 3865 | 640 |
| 311 | 20231121 | 140400 | 2689995230 | 3865 | 3865 | 3865 | 3865 | 146 |
| 312 | 20231121 | 140300 | 2689430940 | 3865 | 3860 | 3865 | 3860 | 183 |
| 313 | 20231121 | 140200 | 2688723825 | 3865 | 3860 | 3865 | 3860 | 1663 |
| 314 | 20231121 | 140100 | 2682298000 | 3860 | 3855 | 3860 | 3855 | 778 |
| 315 | 20231121 | 140000 | 2679298095 | 3855 | 3850 | 3855 | 3850 | 212 |
| 316 | 20231121 | 135900 | 2678481120 | 3860 | 3860 | 3865 | 3860 | 951 |
| 317 | 20231121 | 135800 | 2674810105 | 3860 | 3850 | 3860 | 3850 | 623 |
| 318 | 20231121 | 135700 | 2672408320 | 3845 | 3845 | 3845 | 3845 | 66 |
| 319 | 20231121 | 135600 | 2672154550 | 3850 | 3850 | 3855 | 3850 | 693 |
| 320 | 20231121 | 135500 | 2669485935 | 3850 | 3845 | 3850 | 3845 | 402 |
| 321 | 20231121 | 135400 | 2667939605 | 3845 | 3835 | 3845 | 3835 | 1542 |
| 322 | 20231121 | 135300 | 2662013795 | 3835 | 3855 | 3860 | 3835 | 4640 |
| 323 | 20231121 | 135200 | 2644180550 | 3855 | 3850 | 3855 | 3850 | 805 |
| 324 | 20231121 | 135100 | 2641080650 | 3850 | 3850 | 3850 | 3835 | 1111 |
| 325 | 20231121 | 135000 | 2636815045 | 3835 | 3850 | 3855 | 3835 | 6677 |
| 326 | 20231121 | 134900 | 2611146260 | 3850 | 3855 | 3855 | 3850 | 123 |
| 327 | 20231121 | 134800 | 2610672530 | 3855 | 3865 | 3865 | 3850 | 1660 |
| 328 | 20231121 | 134700 | 2604262920 | 3865 | 3870 | 3870 | 3865 | 198 |
| 329 | 20231121 | 134600 | 2603496905 | 3870 | 3870 | 3870 | 3870 | 665 |
| 330 | 20231121 | 134500 | 2600923355 | 3870 | 3870 | 3870 | 3865 | 765 |
| 331 | 20231121 | 134400 | 2597963920 | 3875 | 3875 | 3875 | 3875 | 166 |
| 332 | 20231121 | 134300 | 2597320670 | 3875 | 3870 | 3875 | 3865 | 881 |
| 333 | 20231121 | 134200 | 2593911000 | 3865 | 3865 | 3875 | 3865 | 699 |
| 334 | 20231121 | 134100 | 2591203495 | 3865 | 3875 | 3875 | 3865 | 451 |
| 335 | 20231121 | 134000 | 2589458650 | 3865 | 3875 | 3875 | 3865 | 731 |
| 336 | 20231121 | 133900 | 2586626795 | 3875 | 3870 | 3875 | 3865 | 1200 |
| 337 | 20231121 | 133800 | 2581977790 | 3880 | 3870 | 3880 | 3865 | 757 |
| 338 | 20231121 | 133700 | 2579045080 | 3880 | 3875 | 3880 | 3865 | 1580 |
| 339 | 20231121 | 133600 | 2572917020 | 3865 | 3875 | 3875 | 3865 | 402 |
| 340 | 20231121 | 133500 | 2571360640 | 3875 | 3865 | 3875 | 3865 | 656 |
| 341 | 20231121 | 133400 | 2568820795 | 3870 | 3875 | 3880 | 3870 | 1168 |
| 342 | 20231121 | 133300 | 2564296785 | 3875 | 3860 | 3875 | 3860 | 587 |
| 343 | 20231121 | 133200 | 2562024810 | 3865 | 3870 | 3870 | 3865 | 267 |
| 344 | 20231121 | 133100 | 2560992105 | 3880 | 3865 | 3880 | 3865 | 643 |
| 345 | 20231121 | 133000 | 2558501075 | 3865 | 3850 | 3865 | 3850 | 1984 |
| 346 | 20231121 | 132900 | 2550858950 | 3845 | 3845 | 3845 | 3840 | 685 |
| 347 | 20231121 | 132800 | 2548225465 | 3840 | 3855 | 3855 | 3840 | 860 |
| 348 | 20231121 | 132700 | 2544912465 | 3845 | 3855 | 3855 | 3845 | 1945 |
| 349 | 20231121 | 132600 | 2537432470 | 3855 | 3855 | 3855 | 3845 | 537 |
| 350 | 20231121 | 132500 | 2535363155 | 3855 | 3855 | 3855 | 3845 | 761 |
| 351 | 20231121 | 132400 | 2532430025 | 3860 | 3835 | 3860 | 3835 | 335 |
| 352 | 20231121 | 132300 | 2531140595 | 3835 | 3865 | 3865 | 3835 | 334 |
| 353 | 20231121 | 132200 | 2529856190 | 3845 | 3850 | 3875 | 3845 | 2124 |
| 354 | 20231121 | 132100 | 2521670230 | 3860 | 3855 | 3860 | 3850 | 378 |
| 355 | 20231121 | 132000 | 2520214535 | 3860 | 3870 | 3875 | 3860 | 777 |
| 356 | 20231121 | 131900 | 2517211420 | 3870 | 3865 | 3885 | 3865 | 2405 |
| 357 | 20231121 | 131800 | 2507889935 | 3880 | 3860 | 3880 | 3855 | 1205 |
| 358 | 20231121 | 131700 | 2503220240 | 3865 | 3860 | 3865 | 3860 | 155 |
| 359 | 20231121 | 131600 | 2502621615 | 3860 | 3865 | 3885 | 3860 | 950 |
| 360 | 20231121 | 131500 | 2498944520 | 3870 | 3865 | 3870 | 3855 | 621 |
| 361 | 20231121 | 131400 | 2496546300 | 3860 | 3860 | 3865 | 3860 | 605 |
| 362 | 20231121 | 131300 | 2494210110 | 3860 | 3845 | 3865 | 3845 | 696 |
| 363 | 20231121 | 131200 | 2491527175 | 3850 | 3850 | 3850 | 3840 | 1770 |
| 364 | 20231121 | 131100 | 2484718280 | 3850 | 3845 | 3850 | 3845 | 628 |
| 365 | 20231121 | 131000 | 2482302900 | 3845 | 3835 | 3845 | 3835 | 822 |
| 366 | 20231121 | 130900 | 2479143510 | 3845 | 3835 | 3845 | 3835 | 191 |
| 367 | 20231121 | 130800 | 2478409495 | 3845 | 3840 | 3845 | 3835 | 908 |
| 368 | 20231121 | 130700 | 2474922170 | 3840 | 3830 | 3840 | 3830 | 1374 |
| 369 | 20231121 | 130600 | 2469650690 | 3845 | 3830 | 3845 | 3830 | 525 |
| 370 | 20231121 | 130500 | 2467636030 | 3830 | 3850 | 3850 | 3830 | 1077 |
| 371 | 20231121 | 130400 | 2463493725 | 3860 | 3860 | 3860 | 3860 | 594 |
| 372 | 20231121 | 130300 | 2461200885 | 3850 | 3850 | 3850 | 3850 | 599 |
| 373 | 20231121 | 130200 | 2458894735 | 3865 | 3865 | 3865 | 3865 | 10 |
| 374 | 20231121 | 130100 | 2458856085 | 3840 | 3865 | 3865 | 3840 | 3647 |
| 375 | 20231121 | 130000 | 2444799875 | 3865 | 3860 | 3865 | 3830 | 15853 |
| 376 | 20231121 | 125900 | 2383717905 | 3860 | 3865 | 3870 | 3860 | 1377 |
| 377 | 20231121 | 125800 | 2378400295 | 3870 | 3870 | 3870 | 3870 | 150 |
| 378 | 20231121 | 125700 | 2377819795 | 3870 | 3865 | 3870 | 3865 | 762 |
| 379 | 20231121 | 125600 | 2374873040 | 3870 | 3870 | 3870 | 3865 | 5672 |
| 380 | 20231121 | 125500 | 2352938925 | 3875 | 3880 | 3880 | 3875 | 336 |
| 381 | 20231121 | 125400 | 2351636130 | 3875 | 3875 | 3880 | 3870 | 2076 |
| 382 | 20231121 | 125300 | 2343595920 | 3875 | 3880 | 3880 | 3875 | 31 |
| 383 | 20231121 | 125200 | 2343475710 | 3875 | 3880 | 3880 | 3875 | 1485 |
| 384 | 20231121 | 125100 | 2337719105 | 3880 | 3880 | 3885 | 3875 | 4939 |
| 385 | 20231121 | 125000 | 2318554740 | 3880 | 3880 | 3885 | 3880 | 1118 |
| 386 | 20231121 | 124900 | 2314216545 | 3880 | 3890 | 3890 | 3880 | 3959 |
| 387 | 20231121 | 124800 | 2298827550 | 3900 | 3895 | 3900 | 3890 | 1905 |
| 388 | 20231121 | 124700 | 2291405595 | 3900 | 3905 | 3905 | 3900 | 621 |
| 389 | 20231121 | 124600 | 2288982275 | 3905 | 3900 | 3905 | 3900 | 2842 |
| 390 | 20231121 | 124500 | 2277890935 | 3900 | 3895 | 3900 | 3895 | 1290 |
| 391 | 20231121 | 124400 | 2272860625 | 3895 | 3895 | 3895 | 3895 | 291 |
| 392 | 20231121 | 124300 | 2271727180 | 3895 | 3900 | 3900 | 3895 | 4703 |
| 393 | 20231121 | 124200 | 2253402565 | 3900 | 3910 | 3910 | 3895 | 11861 |
| 394 | 20231121 | 124100 | 2207050485 | 3910 | 3910 | 3915 | 3900 | 15023 |
| 395 | 20231121 | 124000 | 2148322400 | 3910 | 3900 | 3910 | 3900 | 12827 |
| 396 | 20231121 | 123900 | 2098242980 | 3900 | 3875 | 3905 | 3875 | 41702 |
| 397 | 20231121 | 123800 | 1935899045 | 3880 | 3880 | 3880 | 3875 | 502 |
| 398 | 20231121 | 123700 | 1933952510 | 3880 | 3875 | 3880 | 3875 | 574 |
| 399 | 20231121 | 123600 | 1931727440 | 3880 | 3875 | 3880 | 3875 | 3672 |
| 400 | 20231121 | 123500 | 1917498390 | 3880 | 3880 | 3880 | 3875 | 777 |
| 401 | 20231121 | 123400 | 1914484130 | 3880 | 3875 | 3880 | 3875 | 3891 |
| 402 | 20231121 | 123300 | 1899402225 | 3870 | 3850 | 3870 | 3850 | 9990 |
| 403 | 20231121 | 123200 | 1860764035 | 3850 | 3860 | 3860 | 3850 | 590 |
| 404 | 20231121 | 123100 | 1858491025 | 3860 | 3850 | 3860 | 3850 | 937 |
| 405 | 20231121 | 123000 | 1854881915 | 3860 | 3860 | 3860 | 3850 | 797 |
| 406 | 20231121 | 122900 | 1851805930 | 3860 | 3850 | 3860 | 3850 | 488 |
| 407 | 20231121 | 122800 | 1849925520 | 3860 | 3860 | 3860 | 3860 | 331 |
| 408 | 20231121 | 122700 | 1848647860 | 3860 | 3855 | 3860 | 3850 | 2842 |
| 409 | 20231121 | 122600 | 1837700375 | 3840 | 3855 | 3855 | 3840 | 13107 |
| 410 | 20231121 | 122500 | 1787240055 | 3855 | 3855 | 3855 | 3850 | 1127 |
| 411 | 20231121 | 122400 | 1782895975 | 3855 | 3845 | 3855 | 3845 | 957 |
| 412 | 20231121 | 122300 | 1779207130 | 3855 | 3855 | 3855 | 3855 | 186 |
| 413 | 20231121 | 122200 | 1778490100 | 3855 | 3855 | 3855 | 3855 | 184 |
| 414 | 20231121 | 122100 | 1777780780 | 3855 | 3850 | 3855 | 3850 | 3560 |
| 415 | 20231121 | 122000 | 1764071570 | 3850 | 3840 | 3850 | 3835 | 4340 |
| 416 | 20231121 | 121900 | 1747396640 | 3840 | 3840 | 3845 | 3840 | 2002 |
| 417 | 20231121 | 121800 | 1739705770 | 3845 | 3850 | 3850 | 3845 | 1077 |
| 418 | 20231121 | 121700 | 1735562215 | 3850 | 3850 | 3850 | 3845 | 1674 |
| 419 | 20231121 | 121600 | 1729124815 | 3845 | 3845 | 3845 | 3845 | 1234 |
| 420 | 20231121 | 121500 | 1724380085 | 3840 | 3840 | 3845 | 3840 | 639 |
| 421 | 20231121 | 121400 | 1721925540 | 3845 | 3840 | 3845 | 3840 | 2458 |
| 422 | 20231121 | 121300 | 1712484330 | 3840 | 3840 | 3840 | 3840 | 152 |
| 423 | 20231121 | 121200 | 1711900650 | 3840 | 3835 | 3840 | 3835 | 181 |
| 424 | 20231121 | 121100 | 1711205810 | 3840 | 3840 | 3840 | 3835 | 1391 |
| 425 | 20231121 | 121000 | 1705868065 | 3840 | 3845 | 3845 | 3840 | 246 |
| 426 | 20231121 | 120900 | 1704922945 | 3840 | 3840 | 3840 | 3840 | 156 |
| 427 | 20231121 | 120800 | 1704323905 | 3845 | 3840 | 3845 | 3840 | 2182 |
| 428 | 20231121 | 120700 | 1695942535 | 3845 | 3845 | 3845 | 3845 | 120 |
| 429 | 20231121 | 120600 | 1695481135 | 3845 | 3845 | 3845 | 3845 | 102 |
| 430 | 20231121 | 120500 | 1695088945 | 3850 | 3845 | 3850 | 3840 | 5356 |
| 431 | 20231121 | 120400 | 1674499375 | 3845 | 3850 | 3850 | 3845 | 1410 |
| 432 | 20231121 | 120300 | 1669074380 | 3855 | 3850 | 3855 | 3850 | 462 |
| 433 | 20231121 | 120200 | 1667294555 | 3860 | 3855 | 3860 | 3855 | 1717 |
| 434 | 20231121 | 120100 | 1660667195 | 3860 | 3855 | 3860 | 3855 | 585 |
| 435 | 20231121 | 120000 | 1658411595 | 3855 | 3855 | 3865 | 3855 | 802 |
| 436 | 20231121 | 115900 | 1655316265 | 3860 | 3845 | 3860 | 3845 | 5232 |
| 437 | 20231121 | 115800 | 1635159360 | 3845 | 3845 | 3850 | 3845 | 218 |
| 438 | 20231121 | 115700 | 1634320355 | 3850 | 3845 | 3850 | 3845 | 176 |
| 439 | 20231121 | 115600 | 1633642955 | 3850 | 3850 | 3850 | 3850 | 668 |
| 440 | 20231121 | 115500 | 1631071155 | 3850 | 3850 | 3850 | 3850 | 356 |
| 441 | 20231121 | 115400 | 1629700555 | 3845 | 3845 | 3850 | 3845 | 201 |
| 442 | 20231121 | 115300 | 1628926910 | 3855 | 3850 | 3855 | 3850 | 2289 |
| 443 | 20231121 | 115200 | 1620111655 | 3850 | 3850 | 3850 | 3850 | 158 |
| 444 | 20231121 | 115100 | 1619503355 | 3850 | 3850 | 3855 | 3850 | 783 |
| 445 | 20231121 | 115000 | 1616488775 | 3855 | 3855 | 3855 | 3855 | 885 |
| 446 | 20231121 | 114900 | 1613077100 | 3860 | 3855 | 3860 | 3855 | 1451 |
| 447 | 20231121 | 114800 | 1607482740 | 3860 | 3850 | 3860 | 3850 | 814 |
| 448 | 20231121 | 114700 | 1604344835 | 3855 | 3855 | 3855 | 3850 | 1914 |
| 449 | 20231121 | 114600 | 1596970865 | 3855 | 3860 | 3860 | 3850 | 1912 |
| 450 | 20231121 | 114500 | 1589599970 | 3860 | 3855 | 3860 | 3855 | 2840 |
| 451 | 20231121 | 114400 | 1578637770 | 3860 | 3855 | 3860 | 3855 | 3792 |
| 452 | 20231121 | 114300 | 1564006710 | 3850 | 3840 | 3850 | 3840 | 2268 |
| 453 | 20231121 | 114200 | 1555282610 | 3840 | 3845 | 3850 | 3840 | 226 |
| 454 | 20231121 | 114100 | 1554413080 | 3850 | 3845 | 3850 | 3845 | 1278 |
| 455 | 20231121 | 114000 | 1549494870 | 3845 | 3840 | 3845 | 3840 | 277 |
| 456 | 20231121 | 113900 | 1548429820 | 3835 | 3835 | 3835 | 3835 | 40 |
| 457 | 20231121 | 113800 | 1548276420 | 3840 | 3840 | 3840 | 3840 | 659 |
| 458 | 20231121 | 113700 | 1545745860 | 3840 | 3840 | 3840 | 3840 | 153 |
| 459 | 20231121 | 113600 | 1545158340 | 3840 | 3835 | 3840 | 3835 | 886 |
| 460 | 20231121 | 113500 | 1541760300 | 3840 | 3840 | 3840 | 3835 | 1125 |
| 461 | 20231121 | 113400 | 1537440985 | 3840 | 3840 | 3840 | 3835 | 1891 |
| 462 | 20231121 | 113300 | 1530179795 | 3840 | 3840 | 3840 | 3840 | 190 |
| 463 | 20231121 | 113200 | 1529450195 | 3840 | 3850 | 3850 | 3840 | 4074 |
| 464 | 20231121 | 113100 | 1513783355 | 3845 | 3845 | 3845 | 3845 | 1711 |
| 465 | 20231121 | 113000 | 1507204560 | 3845 | 3845 | 3850 | 3845 | 1265 |
| 466 | 20231121 | 112900 | 1502335705 | 3845 | 3850 | 3850 | 3845 | 328 |
| 467 | 20231121 | 112800 | 1501073805 | 3850 | 3845 | 3850 | 3845 | 668 |
| 468 | 20231121 | 112700 | 1498502550 | 3850 | 3840 | 3850 | 3840 | 198 |
| 469 | 20231121 | 112600 | 1497740680 | 3850 | 3840 | 3850 | 3840 | 295 |
| 470 | 20231121 | 112500 | 1496606590 | 3845 | 3840 | 3845 | 3840 | 1280 |
| 471 | 20231121 | 112400 | 1491687980 | 3845 | 3840 | 3845 | 3840 | 206 |
| 472 | 20231121 | 112300 | 1490896115 | 3845 | 3840 | 3845 | 3840 | 208 |
| 473 | 20231121 | 112200 | 1490096635 | 3840 | 3845 | 3850 | 3840 | 789 |
| 474 | 20231121 | 112100 | 1487062520 | 3845 | 3835 | 3845 | 3835 | 748 |
| 475 | 20231121 | 112000 | 1484186870 | 3845 | 3845 | 3845 | 3845 | 113 |
| 476 | 20231121 | 111900 | 1483752385 | 3850 | 3840 | 3850 | 3835 | 641 |
| 477 | 20231121 | 111800 | 1481287580 | 3840 | 3840 | 3840 | 3835 | 196 |
| 478 | 20231121 | 111700 | 1480534980 | 3845 | 3840 | 3845 | 3840 | 180 |
| 479 | 20231121 | 111600 | 1479843770 | 3845 | 3850 | 3850 | 3845 | 669 |
| 480 | 20231121 | 111500 | 1477270635 | 3850 | 3840 | 3850 | 3840 | 212 |
| 481 | 20231121 | 111400 | 1476455240 | 3845 | 3845 | 3845 | 3845 | 143 |
| 482 | 20231121 | 111300 | 1475905405 | 3845 | 3845 | 3845 | 3845 | 646 |
| 483 | 20231121 | 111200 | 1473421535 | 3845 | 3840 | 3845 | 3840 | 323 |
| 484 | 20231121 | 111100 | 1472180165 | 3845 | 3845 | 3845 | 3845 | 100 |
| 485 | 20231121 | 111000 | 1471795665 | 3845 | 3835 | 3845 | 3835 | 638 |
| 486 | 20231121 | 110900 | 1469345075 | 3835 | 3840 | 3845 | 3835 | 1813 |
| 487 | 20231121 | 110800 | 1462383465 | 3845 | 3855 | 3855 | 3845 | 852 |
| 488 | 20231121 | 110700 | 1459105885 | 3855 | 3845 | 3855 | 3845 | 671 |
| 489 | 20231121 | 110600 | 1456519700 | 3845 | 3850 | 3855 | 3845 | 182 |
| 490 | 20231121 | 110500 | 1455818535 | 3855 | 3855 | 3855 | 3855 | 5714 |
| 491 | 20231121 | 110400 | 1433791065 | 3855 | 3845 | 3855 | 3845 | 12299 |
| 492 | 20231121 | 110300 | 1386465870 | 3840 | 3835 | 3840 | 3835 | 691 |
| 493 | 20231121 | 110200 | 1383812650 | 3845 | 3840 | 3845 | 3840 | 245 |
| 494 | 20231121 | 110100 | 1382871040 | 3845 | 3840 | 3845 | 3840 | 666 |
| 495 | 20231121 | 110000 | 1380311110 | 3835 | 3840 | 3845 | 3835 | 712 |
| 496 | 20231121 | 105900 | 1377579750 | 3835 | 3835 | 3835 | 3835 | 539 |
| 497 | 20231121 | 105800 | 1375512685 | 3845 | 3840 | 3845 | 3840 | 1196 |
| 498 | 20231121 | 105700 | 1370915340 | 3845 | 3840 | 3845 | 3840 | 399 |
| 499 | 20231121 | 105600 | 1369382790 | 3845 | 3845 | 3845 | 3840 | 1390 |
| 500 | 20231121 | 105500 | 1364039435 | 3845 | 3845 | 3845 | 3840 | 5098 |
| 501 | 20231121 | 105400 | 1344437675 | 3845 | 3840 | 3845 | 3835 | 450 |
| 502 | 20231121 | 105300 | 1342709245 | 3840 | 3845 | 3845 | 3840 | 159 |
| 503 | 20231121 | 105200 | 1342097895 | 3845 | 3840 | 3845 | 3835 | 747 |
| 504 | 20231121 | 105100 | 1339228830 | 3840 | 3835 | 3840 | 3835 | 197 |
| 505 | 20231121 | 105000 | 1338472655 | 3835 | 3835 | 3835 | 3835 | 309 |
| 506 | 20231121 | 104900 | 1337287640 | 3835 | 3845 | 3845 | 3835 | 7717 |
| 507 | 20231121 | 104800 | 1307652995 | 3840 | 3840 | 3845 | 3840 | 703 |
| 508 | 20231121 | 104700 | 1304951860 | 3840 | 3840 | 3840 | 3840 | 1 |
| 509 | 20231121 | 104600 | 1304948020 | 3845 | 3845 | 3845 | 3845 | 822 |
| 510 | 20231121 | 104500 | 1301787430 | 3845 | 3840 | 3845 | 3840 | 300 |
| 511 | 20231121 | 104400 | 1300634555 | 3840 | 3850 | 3850 | 3840 | 1857 |
| 512 | 20231121 | 104300 | 1293494070 | 3850 | 3850 | 3850 | 3845 | 403 |
| 513 | 20231121 | 104200 | 1291943715 | 3850 | 3845 | 3850 | 3845 | 1181 |
| 514 | 20231121 | 104100 | 1287399495 | 3850 | 3850 | 3850 | 3845 | 1699 |
| 515 | 20231121 | 104000 | 1280863345 | 3850 | 3845 | 3855 | 3845 | 1214 |
| 516 | 20231121 | 103900 | 1276190060 | 3855 | 3840 | 3855 | 3835 | 10484 |
| 517 | 20231121 | 103800 | 1235840725 | 3840 | 3840 | 3840 | 3835 | 1081 |
| 518 | 20231121 | 103700 | 1231689705 | 3840 | 3840 | 3840 | 3835 | 8566 |
| 519 | 20231121 | 103600 | 1198799310 | 3845 | 3840 | 3845 | 3835 | 699 |
| 520 | 20231121 | 103500 | 1196114575 | 3845 | 3840 | 3845 | 3840 | 383 |
| 521 | 20231121 | 103400 | 1194642440 | 3840 | 3830 | 3840 | 3830 | 4575 |
| 522 | 20231121 | 103300 | 1177093680 | 3840 | 3830 | 3840 | 3830 | 1898 |
| 523 | 20231121 | 103200 | 1169819260 | 3840 | 3840 | 3840 | 3840 | 157 |
| 524 | 20231121 | 103100 | 1169216380 | 3840 | 3840 | 3840 | 3840 | 175 |
| 525 | 20231121 | 103000 | 1168544380 | 3840 | 3840 | 3840 | 3825 | 1386 |
| 526 | 20231121 | 102900 | 1163232190 | 3830 | 3840 | 3845 | 3825 | 3253 |
| 527 | 20231121 | 102800 | 1150773980 | 3825 | 3850 | 3850 | 3825 | 3901 |
| 528 | 20231121 | 102700 | 1135812100 | 3845 | 3845 | 3850 | 3845 | 2803 |
| 529 | 20231121 | 102600 | 1125032280 | 3845 | 3845 | 3850 | 3845 | 6509 |
| 530 | 20231121 | 102500 | 1099993365 | 3840 | 3830 | 3840 | 3830 | 6504 |
| 531 | 20231121 | 102400 | 1075041120 | 3820 | 3820 | 3830 | 3820 | 1218 |
| 532 | 20231121 | 102300 | 1070383085 | 3825 | 3825 | 3825 | 3815 | 389 |
| 533 | 20231121 | 102200 | 1068896760 | 3825 | 3825 | 3825 | 3825 | 146 |
| 534 | 20231121 | 102100 | 1068338310 | 3825 | 3815 | 3825 | 3815 | 701 |
| 535 | 20231121 | 102000 | 1065659690 | 3815 | 3810 | 3815 | 3805 | 1420 |
| 536 | 20231121 | 101900 | 1060244865 | 3815 | 3815 | 3825 | 3815 | 1804 |
| 537 | 20231121 | 101800 | 1053361005 | 3815 | 3825 | 3830 | 3815 | 7825 |
| 538 | 20231121 | 101700 | 1023480665 | 3825 | 3830 | 3830 | 3825 | 1612 |
| 539 | 20231121 | 101600 | 1017309715 | 3830 | 3830 | 3835 | 3830 | 1208 |
| 540 | 20231121 | 101500 | 1012682735 | 3830 | 3820 | 3830 | 3815 | 4545 |
| 541 | 20231121 | 101400 | 995284125 | 3815 | 3825 | 3825 | 3815 | 711 |
| 542 | 20231121 | 101300 | 992570545 | 3815 | 3810 | 3820 | 3810 | 2642 |
| 543 | 20231121 | 101200 | 982493190 | 3810 | 3800 | 3825 | 3800 | 16786 |
| 544 | 20231121 | 101100 | 918351070 | 3800 | 3805 | 3805 | 3800 | 967 |
| 545 | 20231121 | 101000 | 914672685 | 3810 | 3810 | 3815 | 3810 | 1729 |
| 546 | 20231121 | 100900 | 908084695 | 3815 | 3820 | 3825 | 3815 | 2920 |
| 547 | 20231121 | 100800 | 896933900 | 3820 | 3835 | 3835 | 3820 | 8134 |
| 548 | 20231121 | 100700 | 865763135 | 3840 | 3835 | 3840 | 3835 | 907 |
| 549 | 20231121 | 100600 | 862283165 | 3840 | 3840 | 3845 | 3835 | 3537 |
| 550 | 20231121 | 100500 | 848701065 | 3840 | 3830 | 3845 | 3830 | 4478 |
| 551 | 20231121 | 100400 | 831517925 | 3835 | 3835 | 3835 | 3830 | 3832 |
| 552 | 20231121 | 100300 | 816834160 | 3835 | 3840 | 3845 | 3835 | 15317 |
| 553 | 20231121 | 100200 | 758051805 | 3840 | 3825 | 3840 | 3825 | 3452 |
| 554 | 20231121 | 100100 | 744808385 | 3835 | 3835 | 3835 | 3820 | 4666 |
| 555 | 20231121 | 100000 | 726941365 | 3820 | 3815 | 3830 | 3810 | 13837 |
| 556 | 20231121 | 095900 | 674083640 | 3815 | 3815 | 3815 | 3810 | 453 |
| 557 | 20231121 | 095800 | 672355495 | 3815 | 3815 | 3820 | 3810 | 4385 |
| 558 | 20231121 | 095700 | 655626865 | 3815 | 3810 | 3815 | 3800 | 1225 |
| 559 | 20231121 | 095600 | 650956260 | 3810 | 3790 | 3810 | 3790 | 6778 |
| 560 | 20231121 | 095500 | 625219805 | 3785 | 3785 | 3785 | 3785 | 1601 |
| 561 | 20231121 | 095400 | 619160020 | 3780 | 3780 | 3785 | 3780 | 338 |
| 562 | 20231121 | 095300 | 617881625 | 3780 | 3765 | 3780 | 3765 | 3527 |
| 563 | 20231121 | 095200 | 604572245 | 3765 | 3775 | 3775 | 3765 | 1166 |
| 564 | 20231121 | 095100 | 600179315 | 3775 | 3765 | 3775 | 3765 | 433 |
| 565 | 20231121 | 095000 | 598545365 | 3775 | 3765 | 3775 | 3765 | 548 |
| 566 | 20231121 | 094900 | 596477670 | 3765 | 3765 | 3765 | 3765 | 390 |
| 567 | 20231121 | 094800 | 595009320 | 3765 | 3765 | 3775 | 3765 | 511 |
| 568 | 20231121 | 094700 | 593083980 | 3765 | 3770 | 3770 | 3765 | 2447 |
| 569 | 20231121 | 094600 | 583859980 | 3770 | 3775 | 3780 | 3770 | 1862 |
| 570 | 20231121 | 094500 | 576836640 | 3780 | 3780 | 3780 | 3775 | 554 |
| 571 | 20231121 | 094400 | 574743655 | 3780 | 3775 | 3780 | 3775 | 1406 |
| 572 | 20231121 | 094300 | 569429190 | 3775 | 3780 | 3780 | 3775 | 2259 |
| 573 | 20231121 | 094200 | 560890610 | 3780 | 3780 | 3780 | 3775 | 408 |
| 574 | 20231121 | 094100 | 559348800 | 3785 | 3780 | 3785 | 3780 | 2748 |
| 575 | 20231121 | 094000 | 548953320 | 3780 | 3760 | 3780 | 3760 | 4773 |
| 576 | 20231121 | 093900 | 530975555 | 3755 | 3750 | 3755 | 3750 | 3031 |
| 577 | 20231121 | 093800 | 519601365 | 3750 | 3755 | 3755 | 3745 | 975 |
| 578 | 20231121 | 093700 | 515946910 | 3755 | 3740 | 3755 | 3730 | 8007 |
| 579 | 20231121 | 093600 | 486027545 | 3735 | 3730 | 3735 | 3730 | 924 |
| 580 | 20231121 | 093500 | 482578140 | 3735 | 3735 | 3735 | 3730 | 763 |
| 581 | 20231121 | 093400 | 479728880 | 3730 | 3730 | 3735 | 3730 | 3560 |
| 582 | 20231121 | 093300 | 466446230 | 3730 | 3730 | 3735 | 3730 | 751 |
| 583 | 20231121 | 093200 | 463644970 | 3730 | 3730 | 3730 | 3730 | 3425 |
| 584 | 20231121 | 093100 | 450869720 | 3730 | 3730 | 3740 | 3730 | 311 |
| 585 | 20231121 | 093000 | 449708950 | 3725 | 3720 | 3735 | 3720 | 13610 |
| 586 | 20231121 | 092900 | 399007055 | 3725 | 3745 | 3745 | 3720 | 28653 |
| 587 | 20231121 | 092800 | 291995675 | 3745 | 3755 | 3755 | 3745 | 6003 |
| 588 | 20231121 | 092700 | 269495575 | 3755 | 3765 | 3765 | 3755 | 3433 |
| 589 | 20231121 | 092600 | 256590425 | 3765 | 3765 | 3770 | 3765 | 534 |
| 590 | 20231121 | 092500 | 254579910 | 3765 | 3775 | 3775 | 3765 | 591 |
| 591 | 20231121 | 092400 | 252352875 | 3770 | 3775 | 3780 | 3770 | 2652 |
| 592 | 20231121 | 092300 | 242342205 | 3775 | 3775 | 3780 | 3775 | 258 |
| 593 | 20231121 | 092200 | 241368180 | 3775 | 3780 | 3780 | 3775 | 2677 |
| 594 | 20231121 | 092100 | 231249495 | 3780 | 3785 | 3785 | 3780 | 693 |
| 595 | 20231121 | 092000 | 228626550 | 3780 | 3780 | 3780 | 3780 | 633 |
| 596 | 20231121 | 091900 | 226233810 | 3780 | 3765 | 3785 | 3765 | 15778 |
| 597 | 20231121 | 091800 | 166626150 | 3765 | 3760 | 3765 | 3755 | 5526 |
| 598 | 20231121 | 091700 | 145870200 | 3760 | 3760 | 3760 | 3760 | 2161 |
| 599 | 20231121 | 091600 | 137744840 | 3765 | 3765 | 3770 | 3760 | 1352 |
| 600 | 20231121 | 091500 | 132654110 | 3770 | 3780 | 3780 | 3770 | 979 |
| 601 | 20231121 | 091400 | 128958635 | 3780 | 3780 | 3780 | 3780 | 959 |
| 602 | 20231121 | 091300 | 125333615 | 3780 | 3780 | 3780 | 3780 | 455 |
| 603 | 20231121 | 091200 | 123613715 | 3785 | 3775 | 3785 | 3775 | 325 |
| 604 | 20231121 | 091100 | 122383605 | 3775 | 3770 | 3780 | 3770 | 747 |
| 605 | 20231121 | 091000 | 119562955 | 3770 | 3775 | 3775 | 3770 | 2240 |
| 606 | 20231121 | 090900 | 111117905 | 3775 | 3760 | 3775 | 3760 | 1363 |
| 607 | 20231121 | 090800 | 105981185 | 3760 | 3770 | 3770 | 3760 | 1689 |
| 608 | 20231121 | 090700 | 99629120 | 3775 | 3775 | 3775 | 3770 | 196 |
| 609 | 20231121 | 090600 | 98889300 | 3780 | 3785 | 3785 | 3780 | 3526 |
| 610 | 20231121 | 090500 | 85561010 | 3785 | 3785 | 3785 | 3785 | 1411 |
| 611 | 20231121 | 090400 | 80220375 | 3785 | 3760 | 3785 | 3760 | 4629 |
| 612 | 20231121 | 090300 | 62755000 | 3760 | 3750 | 3760 | 3750 | 3111 |
| 613 | 20231121 | 090200 | 51068640 | 3745 | 3780 | 3780 | 3745 | 7328 |
| 614 | 20231121 | 090100 | 23502190 | 3780 | 3785 | 3785 | 3770 | 4272 |
| 615 | 20231121 | 090000 | 7364400 | 3800 | 3800 | 3800 | 3800 | 1938 |