32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 3 | 20231124 | 192000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 4 | 20231124 | 191900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 5 | 20231124 | 191800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 6 | 20231124 | 191700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 7 | 20231124 | 191600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 8 | 20231124 | 191500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 9 | 20231124 | 191400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 10 | 20231124 | 191300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 11 | 20231124 | 191200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 12 | 20231124 | 191100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 13 | 20231124 | 191000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 14 | 20231124 | 190900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 15 | 20231124 | 190800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 16 | 20231124 | 190700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 17 | 20231124 | 190600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 18 | 20231124 | 190500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 19 | 20231124 | 190400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 20 | 20231124 | 190300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 21 | 20231124 | 190200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 22 | 20231124 | 190100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 23 | 20231124 | 190000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 24 | 20231124 | 185900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 25 | 20231124 | 185800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 26 | 20231124 | 185700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 27 | 20231124 | 185600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 28 | 20231124 | 185500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 29 | 20231124 | 185400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 30 | 20231124 | 185300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 31 | 20231124 | 185200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 32 | 20231124 | 185100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 33 | 20231124 | 185000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 34 | 20231124 | 184900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 35 | 20231124 | 184800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 36 | 20231124 | 184700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 37 | 20231124 | 184600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 38 | 20231124 | 184500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 39 | 20231124 | 184400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 40 | 20231124 | 184300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 41 | 20231124 | 184200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 42 | 20231124 | 184100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 43 | 20231124 | 184000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 44 | 20231124 | 183900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 45 | 20231124 | 183800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 46 | 20231124 | 183700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 47 | 20231124 | 183600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 48 | 20231124 | 183500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 49 | 20231124 | 183400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 50 | 20231124 | 183300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 51 | 20231124 | 183200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 52 | 20231124 | 183100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 53 | 20231124 | 183000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 54 | 20231124 | 182900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 55 | 20231124 | 182800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 56 | 20231124 | 182700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 57 | 20231124 | 182600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 58 | 20231124 | 182500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 59 | 20231124 | 182400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 60 | 20231124 | 182300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 61 | 20231124 | 182200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 62 | 20231124 | 182100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 63 | 20231124 | 182000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 64 | 20231124 | 181900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 65 | 20231124 | 181800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 66 | 20231124 | 181700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 67 | 20231124 | 181600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 68 | 20231124 | 181500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 69 | 20231124 | 181400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 70 | 20231124 | 181300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 71 | 20231124 | 181200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 72 | 20231124 | 181100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 73 | 20231124 | 181000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 74 | 20231124 | 180900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 75 | 20231124 | 180800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 76 | 20231124 | 180700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 77 | 20231124 | 180600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 78 | 20231124 | 180500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 79 | 20231124 | 180400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 80 | 20231124 | 180300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 81 | 20231124 | 180200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 82 | 20231124 | 180100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 83 | 20231124 | 180000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 84 | 20231124 | 175900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 85 | 20231124 | 175800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 86 | 20231124 | 175700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 87 | 20231124 | 175600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 88 | 20231124 | 175500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 89 | 20231124 | 175400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 90 | 20231124 | 175300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 91 | 20231124 | 175200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 92 | 20231124 | 175100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 93 | 20231124 | 175000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 94 | 20231124 | 174900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 95 | 20231124 | 174800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 96 | 20231124 | 174700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 97 | 20231124 | 174600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 98 | 20231124 | 174500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 99 | 20231124 | 174400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 100 | 20231124 | 174300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 101 | 20231124 | 174200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 102 | 20231124 | 174100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 103 | 20231124 | 174000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 104 | 20231124 | 173900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 105 | 20231124 | 173800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 106 | 20231124 | 173700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 107 | 20231124 | 173600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 108 | 20231124 | 173500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 109 | 20231124 | 173400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 110 | 20231124 | 173300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 111 | 20231124 | 173200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 112 | 20231124 | 173100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 113 | 20231124 | 173000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 114 | 20231124 | 172900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 115 | 20231124 | 172800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 116 | 20231124 | 172700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 117 | 20231124 | 172600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 118 | 20231124 | 172500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 119 | 20231124 | 172400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 120 | 20231124 | 172300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 121 | 20231124 | 172200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 122 | 20231124 | 172100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 123 | 20231124 | 172000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 124 | 20231124 | 171900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 125 | 20231124 | 171800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 126 | 20231124 | 171700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 127 | 20231124 | 171600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 128 | 20231124 | 171500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 129 | 20231124 | 171400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 130 | 20231124 | 171300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 131 | 20231124 | 171200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 132 | 20231124 | 171100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 133 | 20231124 | 171000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 134 | 20231124 | 170900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 135 | 20231124 | 170800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 136 | 20231124 | 170700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 137 | 20231124 | 170600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 138 | 20231124 | 170500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 139 | 20231124 | 170400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 140 | 20231124 | 170300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 141 | 20231124 | 170200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 142 | 20231124 | 170100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 143 | 20231124 | 170000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 144 | 20231124 | 165900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 145 | 20231124 | 165800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 146 | 20231124 | 165700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 147 | 20231124 | 165600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 148 | 20231124 | 165500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 149 | 20231124 | 165400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 150 | 20231124 | 165300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 151 | 20231124 | 165200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 152 | 20231124 | 165100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 153 | 20231124 | 165000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 154 | 20231124 | 164900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 155 | 20231124 | 164800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 156 | 20231124 | 164700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 157 | 20231124 | 164600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 158 | 20231124 | 164500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 159 | 20231124 | 164400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 160 | 20231124 | 164300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 161 | 20231124 | 164200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 162 | 20231124 | 164100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 163 | 20231124 | 164000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 164 | 20231124 | 163900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 165 | 20231124 | 163800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 166 | 20231124 | 163700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 167 | 20231124 | 163600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 168 | 20231124 | 163500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 169 | 20231124 | 163400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 170 | 20231124 | 163300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 171 | 20231124 | 163200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 172 | 20231124 | 163100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 173 | 20231124 | 163000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 174 | 20231124 | 162900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 175 | 20231124 | 162800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 176 | 20231124 | 162700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 177 | 20231124 | 162600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 178 | 20231124 | 162500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 179 | 20231124 | 162400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 180 | 20231124 | 162300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 181 | 20231124 | 162200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 182 | 20231124 | 162100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 183 | 20231124 | 162000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 184 | 20231124 | 161900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 185 | 20231124 | 161800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 186 | 20231124 | 161700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 187 | 20231124 | 161600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 188 | 20231124 | 161500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 189 | 20231124 | 161400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 190 | 20231124 | 161300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 191 | 20231124 | 161200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 192 | 20231124 | 161100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 193 | 20231124 | 161000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 194 | 20231124 | 160900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 195 | 20231124 | 160800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 196 | 20231124 | 160700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 197 | 20231124 | 160600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 198 | 20231124 | 160500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 199 | 20231124 | 160400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 200 | 20231124 | 160300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 201 | 20231124 | 160200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 202 | 20231124 | 160100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 203 | 20231124 | 160000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 204 | 20231124 | 155900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 205 | 20231124 | 155800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 206 | 20231124 | 155700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 207 | 20231124 | 155600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 208 | 20231124 | 155500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 209 | 20231124 | 155400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 210 | 20231124 | 155300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 211 | 20231124 | 155200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 212 | 20231124 | 155100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 213 | 20231124 | 155000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 214 | 20231124 | 154900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 215 | 20231124 | 154800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 216 | 20231124 | 154700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 217 | 20231124 | 154600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 218 | 20231124 | 154500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 219 | 20231124 | 154400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 220 | 20231124 | 154300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 221 | 20231124 | 154200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 222 | 20231124 | 154100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 223 | 20231124 | 154000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 224 | 20231124 | 153900 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 225 | 20231124 | 153800 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 226 | 20231124 | 153700 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 227 | 20231124 | 153600 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 228 | 20231124 | 153500 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 229 | 20231124 | 153400 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 230 | 20231124 | 153300 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 231 | 20231124 | 153200 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 232 | 20231124 | 153100 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 0 |
| 233 | 20231124 | 153000 | 37729542960 | 6220 | 6220 | 6220 | 6220 | 38007 |
| 234 | 20231124 | 152900 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 235 | 20231124 | 152800 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 236 | 20231124 | 152700 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 237 | 20231124 | 152600 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 238 | 20231124 | 152500 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 239 | 20231124 | 152400 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 240 | 20231124 | 152300 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 241 | 20231124 | 152200 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 242 | 20231124 | 152100 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 243 | 20231124 | 152000 | 37493139420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 244 | 20231124 | 151900 | 37493139420 | 6220 | 6200 | 6220 | 6160 | 17440 |
| 245 | 20231124 | 151800 | 37385282030 | 6220 | 6240 | 6250 | 6190 | 18282 |
| 246 | 20231124 | 151700 | 37271746200 | 6240 | 6240 | 6250 | 6240 | 1829 |
| 247 | 20231124 | 151600 | 37260332620 | 6240 | 6240 | 6250 | 6240 | 2322 |
| 248 | 20231124 | 151500 | 37245839440 | 6250 | 6240 | 6250 | 6240 | 2556 |
| 249 | 20231124 | 151400 | 37229887810 | 6240 | 6210 | 6240 | 6200 | 14034 |
| 250 | 20231124 | 151300 | 37142598870 | 6210 | 6210 | 6220 | 6210 | 1646 |
| 251 | 20231124 | 151200 | 37132371050 | 6220 | 6220 | 6220 | 6210 | 6964 |
| 252 | 20231124 | 151100 | 37089106410 | 6220 | 6220 | 6230 | 6210 | 9452 |
| 253 | 20231124 | 151000 | 37030303120 | 6230 | 6230 | 6240 | 6220 | 1669 |
| 254 | 20231124 | 150900 | 37019910120 | 6230 | 6230 | 6230 | 6220 | 1431 |
| 255 | 20231124 | 150800 | 37010996540 | 6240 | 6230 | 6240 | 6230 | 2387 |
| 256 | 20231124 | 150700 | 36996115760 | 6230 | 6230 | 6240 | 6230 | 2031 |
| 257 | 20231124 | 150600 | 36983458480 | 6230 | 6250 | 6250 | 6230 | 4566 |
| 258 | 20231124 | 150500 | 36954963470 | 6240 | 6260 | 6270 | 6240 | 1644 |
| 259 | 20231124 | 150400 | 36944674450 | 6270 | 6240 | 6270 | 6230 | 7370 |
| 260 | 20231124 | 150300 | 36898653010 | 6240 | 6230 | 6240 | 6210 | 4853 |
| 261 | 20231124 | 150200 | 36868439190 | 6220 | 6250 | 6250 | 6220 | 8735 |
| 262 | 20231124 | 150100 | 36814069090 | 6240 | 6230 | 6260 | 6230 | 1387 |
| 263 | 20231124 | 150000 | 36805400320 | 6250 | 6240 | 6250 | 6230 | 3196 |
| 264 | 20231124 | 145900 | 36785460780 | 6240 | 6250 | 6260 | 6240 | 3073 |
| 265 | 20231124 | 145800 | 36766255740 | 6250 | 6250 | 6260 | 6240 | 2626 |
| 266 | 20231124 | 145700 | 36749843740 | 6240 | 6250 | 6270 | 6240 | 2614 |
| 267 | 20231124 | 145600 | 36733490300 | 6250 | 6240 | 6260 | 6230 | 3440 |
| 268 | 20231124 | 145500 | 36712005590 | 6240 | 6200 | 6240 | 6180 | 4170 |
| 269 | 20231124 | 145400 | 36686103920 | 6180 | 6200 | 6220 | 6180 | 7498 |
| 270 | 20231124 | 145300 | 36639649950 | 6200 | 6230 | 6230 | 6200 | 7738 |
| 271 | 20231124 | 145200 | 36591598570 | 6220 | 6210 | 6220 | 6200 | 3527 |
| 272 | 20231124 | 145100 | 36569682720 | 6200 | 6200 | 6220 | 6200 | 10884 |
| 273 | 20231124 | 145000 | 36502159880 | 6210 | 6220 | 6230 | 6200 | 9975 |
| 274 | 20231124 | 144900 | 36440169460 | 6230 | 6230 | 6240 | 6210 | 4098 |
| 275 | 20231124 | 144800 | 36414677340 | 6230 | 6230 | 6230 | 6220 | 1065 |
| 276 | 20231124 | 144700 | 36408045950 | 6240 | 6240 | 6260 | 6230 | 3586 |
| 277 | 20231124 | 144600 | 36385692110 | 6250 | 6260 | 6260 | 6240 | 2215 |
| 278 | 20231124 | 144500 | 36371859900 | 6250 | 6270 | 6270 | 6250 | 1204 |
| 279 | 20231124 | 144400 | 36364327980 | 6260 | 6260 | 6270 | 6260 | 1410 |
| 280 | 20231124 | 144300 | 36355499670 | 6250 | 6240 | 6260 | 6240 | 2844 |
| 281 | 20231124 | 144200 | 36337713510 | 6240 | 6240 | 6250 | 6220 | 5045 |
| 282 | 20231124 | 144100 | 36306266040 | 6230 | 6220 | 6240 | 6210 | 11103 |
| 283 | 20231124 | 144000 | 36237138050 | 6230 | 6240 | 6240 | 6220 | 11882 |
| 284 | 20231124 | 143900 | 36163077590 | 6240 | 6260 | 6260 | 6240 | 6626 |
| 285 | 20231124 | 143800 | 36121667580 | 6260 | 6270 | 6280 | 6260 | 7286 |
| 286 | 20231124 | 143700 | 36076018520 | 6270 | 6290 | 6290 | 6270 | 2920 |
| 287 | 20231124 | 143600 | 36057690430 | 6290 | 6280 | 6290 | 6280 | 3065 |
| 288 | 20231124 | 143500 | 36038432210 | 6280 | 6300 | 6320 | 6280 | 2083 |
| 289 | 20231124 | 143400 | 36025330370 | 6300 | 6290 | 6300 | 6290 | 731 |
| 290 | 20231124 | 143300 | 36020728100 | 6290 | 6290 | 6310 | 6290 | 993 |
| 291 | 20231124 | 143200 | 36014477600 | 6280 | 6300 | 6300 | 6280 | 4459 |
| 292 | 20231124 | 143100 | 35986430100 | 6300 | 6330 | 6330 | 6300 | 264 |
| 293 | 20231124 | 143000 | 35984765530 | 6330 | 6310 | 6330 | 6300 | 4426 |
| 294 | 20231124 | 142900 | 35956857770 | 6310 | 6330 | 6330 | 6310 | 1242 |
| 295 | 20231124 | 142800 | 35949010070 | 6340 | 6330 | 6340 | 6320 | 864 |
| 296 | 20231124 | 142700 | 35943534250 | 6330 | 6320 | 6330 | 6310 | 2102 |
| 297 | 20231124 | 142600 | 35930256690 | 6320 | 6310 | 6320 | 6310 | 523 |
| 298 | 20231124 | 142500 | 35926953680 | 6310 | 6300 | 6310 | 6300 | 2963 |
| 299 | 20231124 | 142400 | 35908284120 | 6300 | 6310 | 6310 | 6300 | 639 |
| 300 | 20231124 | 142300 | 35904256120 | 6310 | 6280 | 6310 | 6280 | 1298 |
| 301 | 20231124 | 142200 | 35896086970 | 6280 | 6280 | 6290 | 6270 | 2295 |
| 302 | 20231124 | 142100 | 35881683600 | 6270 | 6290 | 6300 | 6270 | 9874 |
| 303 | 20231124 | 142000 | 35819518750 | 6290 | 6290 | 6300 | 6270 | 8319 |
| 304 | 20231124 | 141900 | 35767273670 | 6280 | 6290 | 6300 | 6280 | 1874 |
| 305 | 20231124 | 141800 | 35755485900 | 6290 | 6300 | 6300 | 6280 | 4795 |
| 306 | 20231124 | 141700 | 35725319870 | 6310 | 6320 | 6320 | 6300 | 4627 |
| 307 | 20231124 | 141600 | 35696141550 | 6320 | 6320 | 6330 | 6310 | 4021 |
| 308 | 20231124 | 141500 | 35670727620 | 6320 | 6340 | 6350 | 6310 | 1814 |
| 309 | 20231124 | 141400 | 35659256200 | 6350 | 6320 | 6360 | 6320 | 1020 |
| 310 | 20231124 | 141300 | 35652787420 | 6320 | 6300 | 6320 | 6290 | 3895 |
| 311 | 20231124 | 141200 | 35628251940 | 6290 | 6280 | 6290 | 6280 | 3201 |
| 312 | 20231124 | 141100 | 35608120750 | 6290 | 6310 | 6310 | 6290 | 5194 |
| 313 | 20231124 | 141000 | 35575419160 | 6310 | 6310 | 6320 | 6300 | 4433 |
| 314 | 20231124 | 140900 | 35547458420 | 6310 | 6320 | 6330 | 6310 | 5970 |
| 315 | 20231124 | 140800 | 35509731260 | 6320 | 6290 | 6350 | 6290 | 3116 |
| 316 | 20231124 | 140700 | 35490074910 | 6290 | 6290 | 6300 | 6270 | 12935 |
| 317 | 20231124 | 140600 | 35408776990 | 6290 | 6360 | 6380 | 6290 | 28472 |
| 318 | 20231124 | 140500 | 35228834760 | 6360 | 6370 | 6380 | 6360 | 1692 |
| 319 | 20231124 | 140400 | 35218053710 | 6370 | 6370 | 6380 | 6370 | 1240 |
| 320 | 20231124 | 140300 | 35210154890 | 6370 | 6390 | 6390 | 6370 | 2690 |
| 321 | 20231124 | 140200 | 35192998130 | 6390 | 6410 | 6410 | 6390 | 1941 |
| 322 | 20231124 | 140100 | 35180577040 | 6400 | 6400 | 6410 | 6400 | 812 |
| 323 | 20231124 | 140000 | 35175376980 | 6400 | 6400 | 6410 | 6400 | 922 |
| 324 | 20231124 | 135900 | 35169475890 | 6400 | 6360 | 6400 | 6360 | 1348 |
| 325 | 20231124 | 135800 | 35160875130 | 6360 | 6370 | 6380 | 6360 | 617 |
| 326 | 20231124 | 135700 | 35156944920 | 6370 | 6370 | 6380 | 6370 | 1306 |
| 327 | 20231124 | 135600 | 35148622710 | 6370 | 6380 | 6380 | 6370 | 884 |
| 328 | 20231124 | 135500 | 35142985510 | 6380 | 6370 | 6380 | 6360 | 2448 |
| 329 | 20231124 | 135400 | 35127393630 | 6380 | 6370 | 6400 | 6370 | 246 |
| 330 | 20231124 | 135300 | 35125822330 | 6360 | 6370 | 6370 | 6360 | 2254 |
| 331 | 20231124 | 135200 | 35111482500 | 6360 | 6360 | 6400 | 6360 | 612 |
| 332 | 20231124 | 135100 | 35107579320 | 6360 | 6370 | 6410 | 6360 | 548 |
| 333 | 20231124 | 135000 | 35104087050 | 6360 | 6400 | 6400 | 6360 | 4212 |
| 334 | 20231124 | 134900 | 35077227290 | 6400 | 6410 | 6420 | 6400 | 1970 |
| 335 | 20231124 | 134800 | 35064598520 | 6410 | 6430 | 6430 | 6410 | 1890 |
| 336 | 20231124 | 134700 | 35052482230 | 6430 | 6430 | 6430 | 6410 | 3062 |
| 337 | 20231124 | 134600 | 35032833900 | 6430 | 6430 | 6440 | 6420 | 6363 |
| 338 | 20231124 | 134500 | 34991892690 | 6420 | 6400 | 6430 | 6390 | 8792 |
| 339 | 20231124 | 134400 | 34935515520 | 6390 | 6420 | 6420 | 6390 | 7124 |
| 340 | 20231124 | 134300 | 34889887570 | 6410 | 6360 | 6420 | 6360 | 4378 |
| 341 | 20231124 | 134200 | 34861849490 | 6390 | 6360 | 6390 | 6350 | 4373 |
| 342 | 20231124 | 134100 | 34834068510 | 6360 | 6380 | 6380 | 6350 | 2192 |
| 343 | 20231124 | 134000 | 34820136400 | 6360 | 6360 | 6380 | 6350 | 3033 |
| 344 | 20231124 | 133900 | 34800841240 | 6360 | 6360 | 6360 | 6350 | 3182 |
| 345 | 20231124 | 133800 | 34780627050 | 6360 | 6350 | 6380 | 6350 | 4208 |
| 346 | 20231124 | 133700 | 34753887340 | 6360 | 6360 | 6370 | 6350 | 1889 |
| 347 | 20231124 | 133600 | 34741871930 | 6370 | 6390 | 6390 | 6370 | 1203 |
| 348 | 20231124 | 133500 | 34734206990 | 6380 | 6390 | 6400 | 6380 | 2789 |
| 349 | 20231124 | 133400 | 34716391230 | 6390 | 6390 | 6390 | 6370 | 3391 |
| 350 | 20231124 | 133300 | 34694744340 | 6390 | 6370 | 6390 | 6370 | 1300 |
| 351 | 20231124 | 133200 | 34686439100 | 6380 | 6390 | 6390 | 6350 | 13402 |
| 352 | 20231124 | 133100 | 34601255800 | 6390 | 6400 | 6400 | 6370 | 844 |
| 353 | 20231124 | 133000 | 34595864880 | 6400 | 6370 | 6400 | 6360 | 1316 |
| 354 | 20231124 | 132900 | 34587487630 | 6360 | 6400 | 6400 | 6350 | 5867 |
| 355 | 20231124 | 132800 | 34550108510 | 6390 | 6400 | 6410 | 6390 | 6020 |
| 356 | 20231124 | 132700 | 34511584700 | 6400 | 6410 | 6420 | 6400 | 3624 |
| 357 | 20231124 | 132600 | 34488374850 | 6410 | 6440 | 6440 | 6410 | 2089 |
| 358 | 20231124 | 132500 | 34474960440 | 6440 | 6450 | 6450 | 6430 | 4894 |
| 359 | 20231124 | 132400 | 34443441250 | 6450 | 6450 | 6460 | 6440 | 1472 |
| 360 | 20231124 | 132300 | 34433948070 | 6450 | 6440 | 6460 | 6440 | 3327 |
| 361 | 20231124 | 132200 | 34412488680 | 6440 | 6420 | 6450 | 6420 | 2097 |
| 362 | 20231124 | 132100 | 34399005710 | 6420 | 6450 | 6460 | 6420 | 8003 |
| 363 | 20231124 | 132000 | 34347496430 | 6460 | 6430 | 6460 | 6430 | 8606 |
| 364 | 20231124 | 131900 | 34291979550 | 6430 | 6430 | 6430 | 6420 | 1333 |
| 365 | 20231124 | 131800 | 34283415460 | 6420 | 6410 | 6440 | 6400 | 6176 |
| 366 | 20231124 | 131700 | 34243739650 | 6400 | 6400 | 6410 | 6390 | 2578 |
| 367 | 20231124 | 131600 | 34227229730 | 6400 | 6360 | 6400 | 6360 | 3264 |
| 368 | 20231124 | 131500 | 34206415770 | 6360 | 6370 | 6380 | 6360 | 1510 |
| 369 | 20231124 | 131400 | 34196807440 | 6360 | 6350 | 6360 | 6350 | 2084 |
| 370 | 20231124 | 131300 | 34183561060 | 6350 | 6360 | 6380 | 6350 | 3944 |
| 371 | 20231124 | 131200 | 34158481850 | 6360 | 6360 | 6380 | 6350 | 3951 |
| 372 | 20231124 | 131100 | 34133358410 | 6380 | 6350 | 6380 | 6330 | 10829 |
| 373 | 20231124 | 131000 | 34064648090 | 6350 | 6410 | 6410 | 6350 | 15454 |
| 374 | 20231124 | 130900 | 33966170580 | 6400 | 6410 | 6420 | 6400 | 6437 |
| 375 | 20231124 | 130800 | 33924928070 | 6410 | 6440 | 6440 | 6410 | 2179 |
| 376 | 20231124 | 130700 | 33910957150 | 6410 | 6420 | 6440 | 6410 | 1699 |
| 377 | 20231124 | 130600 | 33900055800 | 6430 | 6420 | 6450 | 6420 | 2008 |
| 378 | 20231124 | 130500 | 33887134480 | 6420 | 6420 | 6420 | 6410 | 3248 |
| 379 | 20231124 | 130400 | 33866306840 | 6420 | 6430 | 6430 | 6410 | 2585 |
| 380 | 20231124 | 130300 | 33849705780 | 6440 | 6430 | 6440 | 6430 | 2690 |
| 381 | 20231124 | 130200 | 33832407880 | 6440 | 6440 | 6440 | 6430 | 505 |
| 382 | 20231124 | 130100 | 33829159590 | 6430 | 6460 | 6460 | 6430 | 2788 |
| 383 | 20231124 | 130000 | 33811199260 | 6460 | 6430 | 6460 | 6420 | 4705 |
| 384 | 20231124 | 125900 | 33780863460 | 6430 | 6440 | 6440 | 6420 | 1157 |
| 385 | 20231124 | 125800 | 33773425010 | 6440 | 6420 | 6450 | 6420 | 1946 |
| 386 | 20231124 | 125700 | 33760903200 | 6430 | 6410 | 6430 | 6410 | 1818 |
| 387 | 20231124 | 125600 | 33749238060 | 6400 | 6390 | 6410 | 6390 | 2018 |
| 388 | 20231124 | 125500 | 33736325460 | 6390 | 6420 | 6420 | 6370 | 21562 |
| 389 | 20231124 | 125400 | 33598453280 | 6420 | 6440 | 6440 | 6410 | 16542 |
| 390 | 20231124 | 125300 | 33492290970 | 6440 | 6430 | 6440 | 6420 | 2836 |
| 391 | 20231124 | 125200 | 33474063860 | 6420 | 6440 | 6440 | 6420 | 8956 |
| 392 | 20231124 | 125100 | 33416478010 | 6440 | 6440 | 6450 | 6430 | 5731 |
| 393 | 20231124 | 125000 | 33379608530 | 6450 | 6460 | 6460 | 6440 | 3663 |
| 394 | 20231124 | 124900 | 33355985370 | 6460 | 6460 | 6470 | 6450 | 823 |
| 395 | 20231124 | 124800 | 33350668230 | 6470 | 6460 | 6470 | 6450 | 3678 |
| 396 | 20231124 | 124700 | 33326926320 | 6450 | 6450 | 6470 | 6440 | 3520 |
| 397 | 20231124 | 124600 | 33304223880 | 6450 | 6460 | 6470 | 6450 | 3021 |
| 398 | 20231124 | 124500 | 33284722330 | 6460 | 6450 | 6470 | 6440 | 1426 |
| 399 | 20231124 | 124400 | 33275522460 | 6440 | 6480 | 6490 | 6440 | 6954 |
| 400 | 20231124 | 124300 | 33230560810 | 6470 | 6440 | 6490 | 6440 | 6103 |
| 401 | 20231124 | 124200 | 33191089060 | 6450 | 6450 | 6460 | 6430 | 6852 |
| 402 | 20231124 | 124100 | 33146968910 | 6450 | 6430 | 6450 | 6430 | 3813 |
| 403 | 20231124 | 124000 | 33122439710 | 6430 | 6460 | 6470 | 6430 | 12183 |
| 404 | 20231124 | 123900 | 33043955670 | 6440 | 6480 | 6480 | 6420 | 33025 |
| 405 | 20231124 | 123800 | 32831059110 | 6480 | 6500 | 6510 | 6480 | 17073 |
| 406 | 20231124 | 123700 | 32720325190 | 6500 | 6510 | 6510 | 6480 | 15116 |
| 407 | 20231124 | 123600 | 32622123900 | 6510 | 6540 | 6550 | 6510 | 12611 |
| 408 | 20231124 | 123500 | 32539869900 | 6550 | 6600 | 6600 | 6540 | 12186 |
| 409 | 20231124 | 123400 | 32459949960 | 6600 | 6600 | 6630 | 6560 | 28890 |
| 410 | 20231124 | 123300 | 32269373700 | 6600 | 6560 | 6620 | 6540 | 26731 |
| 411 | 20231124 | 123200 | 32093312120 | 6550 | 6550 | 6580 | 6540 | 26814 |
| 412 | 20231124 | 123100 | 31917300810 | 6550 | 6520 | 6550 | 6510 | 11368 |
| 413 | 20231124 | 123000 | 31842996440 | 6510 | 6490 | 6520 | 6490 | 1996 |
| 414 | 20231124 | 122900 | 31830026720 | 6490 | 6500 | 6520 | 6480 | 6213 |
| 415 | 20231124 | 122800 | 31789697720 | 6490 | 6540 | 6540 | 6490 | 14942 |
| 416 | 20231124 | 122700 | 31692336790 | 6540 | 6550 | 6550 | 6520 | 7945 |
| 417 | 20231124 | 122600 | 31640438830 | 6550 | 6520 | 6550 | 6510 | 9226 |
| 418 | 20231124 | 122500 | 31580127840 | 6540 | 6540 | 6550 | 6490 | 11836 |
| 419 | 20231124 | 122400 | 31502934260 | 6540 | 6510 | 6540 | 6500 | 5361 |
| 420 | 20231124 | 122300 | 31467972380 | 6510 | 6480 | 6510 | 6470 | 11964 |
| 421 | 20231124 | 122200 | 31390371280 | 6480 | 6490 | 6490 | 6480 | 3662 |
| 422 | 20231124 | 122100 | 31366636700 | 6490 | 6480 | 6500 | 6440 | 26869 |
| 423 | 20231124 | 122000 | 31193028710 | 6480 | 6530 | 6550 | 6480 | 16307 |
| 424 | 20231124 | 121900 | 31086892970 | 6530 | 6560 | 6580 | 6520 | 13707 |
| 425 | 20231124 | 121800 | 30997242250 | 6550 | 6570 | 6640 | 6530 | 46299 |
| 426 | 20231124 | 121700 | 30691747200 | 6560 | 6580 | 6600 | 6530 | 21871 |
| 427 | 20231124 | 121600 | 30548117910 | 6570 | 6530 | 6590 | 6520 | 19297 |
| 428 | 20231124 | 121500 | 30421490220 | 6530 | 6550 | 6550 | 6500 | 6016 |
| 429 | 20231124 | 121400 | 30382206230 | 6550 | 6500 | 6570 | 6500 | 11204 |
| 430 | 20231124 | 121300 | 30309063110 | 6500 | 6500 | 6530 | 6470 | 16764 |
| 431 | 20231124 | 121200 | 30200206760 | 6510 | 6530 | 6540 | 6500 | 12812 |
| 432 | 20231124 | 121100 | 30116777500 | 6540 | 6520 | 6550 | 6510 | 9715 |
| 433 | 20231124 | 121000 | 30053410410 | 6520 | 6560 | 6600 | 6490 | 48375 |
| 434 | 20231124 | 120900 | 29738128810 | 6580 | 6560 | 6640 | 6550 | 57241 |
| 435 | 20231124 | 120800 | 29361535820 | 6550 | 6590 | 6600 | 6530 | 36349 |
| 436 | 20231124 | 120700 | 29122930120 | 6600 | 6680 | 6680 | 6510 | 63823 |
| 437 | 20231124 | 120600 | 28701585050 | 6670 | 6640 | 6700 | 6640 | 108045 |
| 438 | 20231124 | 120500 | 27980170330 | 6650 | 6630 | 6660 | 6560 | 48509 |
| 439 | 20231124 | 120400 | 27659231780 | 6630 | 6600 | 6680 | 6560 | 117976 |
| 440 | 20231124 | 120300 | 26876823710 | 6600 | 6420 | 6630 | 6410 | 101741 |
| 441 | 20231124 | 120200 | 26210942130 | 6420 | 6400 | 6420 | 6380 | 9255 |
| 442 | 20231124 | 120100 | 26151723680 | 6400 | 6390 | 6400 | 6390 | 2577 |
| 443 | 20231124 | 120000 | 26135245030 | 6390 | 6380 | 6390 | 6380 | 1930 |
| 444 | 20231124 | 115900 | 26122930040 | 6390 | 6390 | 6390 | 6370 | 1410 |
| 445 | 20231124 | 115800 | 26113923740 | 6390 | 6370 | 6390 | 6370 | 3108 |
| 446 | 20231124 | 115700 | 26094063660 | 6390 | 6350 | 6390 | 6350 | 2298 |
| 447 | 20231124 | 115600 | 26079419210 | 6350 | 6350 | 6350 | 6330 | 739 |
| 448 | 20231124 | 115500 | 26074735080 | 6350 | 6360 | 6370 | 6350 | 1374 |
| 449 | 20231124 | 115400 | 26065999280 | 6360 | 6360 | 6370 | 6360 | 3769 |
| 450 | 20231124 | 115300 | 26042019840 | 6360 | 6370 | 6370 | 6360 | 1217 |
| 451 | 20231124 | 115200 | 26034268590 | 6370 | 6370 | 6370 | 6360 | 1852 |
| 452 | 20231124 | 115100 | 26022472810 | 6370 | 6370 | 6380 | 6360 | 5880 |
| 453 | 20231124 | 115000 | 25985006970 | 6370 | 6370 | 6370 | 6370 | 2167 |
| 454 | 20231124 | 114900 | 25971203180 | 6370 | 6370 | 6370 | 6350 | 3176 |
| 455 | 20231124 | 114800 | 25951007650 | 6370 | 6300 | 6370 | 6290 | 10715 |
| 456 | 20231124 | 114700 | 25883059690 | 6300 | 6330 | 6330 | 6300 | 2503 |
| 457 | 20231124 | 114600 | 25867273050 | 6330 | 6330 | 6330 | 6310 | 2621 |
| 458 | 20231124 | 114500 | 25850710070 | 6330 | 6320 | 6330 | 6320 | 2803 |
| 459 | 20231124 | 114400 | 25832994970 | 6330 | 6330 | 6340 | 6330 | 775 |
| 460 | 20231124 | 114300 | 25828088150 | 6340 | 6340 | 6350 | 6330 | 101 |
| 461 | 20231124 | 114200 | 25827447940 | 6340 | 6340 | 6350 | 6330 | 1710 |
| 462 | 20231124 | 114100 | 25816613770 | 6340 | 6350 | 6350 | 6330 | 872 |
| 463 | 20231124 | 114000 | 25811093090 | 6360 | 6320 | 6360 | 6320 | 2079 |
| 464 | 20231124 | 113900 | 25797892430 | 6330 | 6360 | 6360 | 6330 | 3156 |
| 465 | 20231124 | 113800 | 25777856260 | 6360 | 6340 | 6370 | 6340 | 5426 |
| 466 | 20231124 | 113700 | 25743364620 | 6350 | 6340 | 6350 | 6320 | 2583 |
| 467 | 20231124 | 113600 | 25726996570 | 6340 | 6330 | 6340 | 6330 | 1049 |
| 468 | 20231124 | 113500 | 25720351610 | 6310 | 6320 | 6340 | 6300 | 4028 |
| 469 | 20231124 | 113400 | 25694873290 | 6320 | 6280 | 6320 | 6250 | 12772 |
| 470 | 20231124 | 113300 | 25614499000 | 6280 | 6250 | 6280 | 6240 | 10327 |
| 471 | 20231124 | 113200 | 25549963050 | 6250 | 6280 | 6290 | 6240 | 13441 |
| 472 | 20231124 | 113100 | 25465684620 | 6280 | 6310 | 6310 | 6280 | 10801 |
| 473 | 20231124 | 113000 | 25397814040 | 6290 | 6300 | 6320 | 6280 | 8319 |
| 474 | 20231124 | 112900 | 25345453740 | 6300 | 6320 | 6320 | 6300 | 2126 |
| 475 | 20231124 | 112800 | 25332051470 | 6320 | 6310 | 6320 | 6300 | 9641 |
| 476 | 20231124 | 112700 | 25271290520 | 6320 | 6310 | 6320 | 6300 | 6420 |
| 477 | 20231124 | 112600 | 25230818840 | 6310 | 6320 | 6320 | 6300 | 10447 |
| 478 | 20231124 | 112500 | 25164893400 | 6320 | 6340 | 6340 | 6320 | 12307 |
| 479 | 20231124 | 112400 | 25087049240 | 6330 | 6350 | 6360 | 6330 | 4062 |
| 480 | 20231124 | 112300 | 25061290890 | 6360 | 6370 | 6370 | 6350 | 796 |
| 481 | 20231124 | 112200 | 25056229880 | 6360 | 6360 | 6370 | 6360 | 537 |
| 482 | 20231124 | 112100 | 25052813030 | 6380 | 6380 | 6390 | 6340 | 4874 |
| 483 | 20231124 | 112000 | 25021840860 | 6390 | 6380 | 6390 | 6370 | 1490 |
| 484 | 20231124 | 111900 | 25012334810 | 6380 | 6380 | 6380 | 6360 | 963 |
| 485 | 20231124 | 111800 | 25006199800 | 6370 | 6360 | 6380 | 6360 | 801 |
| 486 | 20231124 | 111700 | 25001100440 | 6380 | 6390 | 6390 | 6340 | 1364 |
| 487 | 20231124 | 111600 | 24992431010 | 6350 | 6350 | 6390 | 6330 | 4664 |
| 488 | 20231124 | 111500 | 24962830730 | 6390 | 6380 | 6390 | 6340 | 5109 |
| 489 | 20231124 | 111400 | 24930297100 | 6380 | 6370 | 6380 | 6370 | 564 |
| 490 | 20231124 | 111300 | 24926701160 | 6380 | 6340 | 6400 | 6340 | 9586 |
| 491 | 20231124 | 111200 | 24865760640 | 6350 | 6370 | 6370 | 6320 | 9529 |
| 492 | 20231124 | 111100 | 24805382990 | 6360 | 6390 | 6400 | 6360 | 2767 |
| 493 | 20231124 | 111000 | 24787750060 | 6390 | 6400 | 6400 | 6390 | 609 |
| 494 | 20231124 | 110900 | 24783853790 | 6400 | 6420 | 6420 | 6390 | 3444 |
| 495 | 20231124 | 110800 | 24761811060 | 6420 | 6410 | 6420 | 6410 | 1803 |
| 496 | 20231124 | 110700 | 24750242270 | 6420 | 6420 | 6420 | 6400 | 2278 |
| 497 | 20231124 | 110600 | 24735624290 | 6410 | 6430 | 6430 | 6410 | 6187 |
| 498 | 20231124 | 110500 | 24695932770 | 6420 | 6420 | 6440 | 6420 | 2688 |
| 499 | 20231124 | 110400 | 24678663100 | 6420 | 6400 | 6420 | 6400 | 3761 |
| 500 | 20231124 | 110300 | 24654569600 | 6390 | 6390 | 6400 | 6390 | 1125 |
| 501 | 20231124 | 110200 | 24647372720 | 6400 | 6420 | 6420 | 6380 | 2832 |
| 502 | 20231124 | 110100 | 24629255000 | 6420 | 6420 | 6430 | 6410 | 2763 |
| 503 | 20231124 | 110000 | 24611524260 | 6430 | 6450 | 6450 | 6420 | 6359 |
| 504 | 20231124 | 105900 | 24570629060 | 6450 | 6440 | 6450 | 6440 | 2305 |
| 505 | 20231124 | 105800 | 24555784210 | 6440 | 6430 | 6450 | 6430 | 3178 |
| 506 | 20231124 | 105700 | 24535325300 | 6430 | 6410 | 6430 | 6410 | 1154 |
| 507 | 20231124 | 105600 | 24527915020 | 6410 | 6430 | 6430 | 6410 | 6150 |
| 508 | 20231124 | 105500 | 24488458600 | 6430 | 6430 | 6430 | 6420 | 1378 |
| 509 | 20231124 | 105400 | 24479602730 | 6420 | 6410 | 6430 | 6400 | 6323 |
| 510 | 20231124 | 105300 | 24439007650 | 6400 | 6410 | 6420 | 6400 | 3894 |
| 511 | 20231124 | 105200 | 24414056110 | 6410 | 6420 | 6420 | 6400 | 3308 |
| 512 | 20231124 | 105100 | 24392846890 | 6420 | 6400 | 6420 | 6400 | 1817 |
| 513 | 20231124 | 105000 | 24381186020 | 6420 | 6410 | 6420 | 6400 | 6921 |
| 514 | 20231124 | 104900 | 24336798760 | 6410 | 6390 | 6420 | 6390 | 6376 |
| 515 | 20231124 | 104800 | 24295967310 | 6400 | 6390 | 6400 | 6380 | 3795 |
| 516 | 20231124 | 104700 | 24271735240 | 6370 | 6320 | 6400 | 6320 | 10877 |
| 517 | 20231124 | 104600 | 24202646120 | 6320 | 6360 | 6370 | 6310 | 19862 |
| 518 | 20231124 | 104500 | 24076735360 | 6360 | 6400 | 6400 | 6360 | 11230 |
| 519 | 20231124 | 104400 | 24005184130 | 6400 | 6390 | 6400 | 6380 | 7040 |
| 520 | 20231124 | 104300 | 23960227860 | 6400 | 6430 | 6430 | 6380 | 15769 |
| 521 | 20231124 | 104200 | 23859347480 | 6430 | 6410 | 6430 | 6410 | 1736 |
| 522 | 20231124 | 104100 | 23848218180 | 6410 | 6420 | 6430 | 6410 | 2624 |
| 523 | 20231124 | 104000 | 23831389440 | 6420 | 6410 | 6430 | 6410 | 746 |
| 524 | 20231124 | 103900 | 23826604470 | 6430 | 6410 | 6430 | 6400 | 3946 |
| 525 | 20231124 | 103800 | 23801313790 | 6410 | 6430 | 6430 | 6400 | 3907 |
| 526 | 20231124 | 103700 | 23776247210 | 6420 | 6420 | 6440 | 6410 | 6543 |
| 527 | 20231124 | 103600 | 23734232720 | 6420 | 6410 | 6420 | 6400 | 2235 |
| 528 | 20231124 | 103500 | 23719909440 | 6410 | 6430 | 6430 | 6410 | 4201 |
| 529 | 20231124 | 103400 | 23692965220 | 6430 | 6440 | 6440 | 6420 | 3970 |
| 530 | 20231124 | 103300 | 23667446020 | 6440 | 6460 | 6470 | 6420 | 5477 |
| 531 | 20231124 | 103200 | 23632165680 | 6480 | 6440 | 6480 | 6430 | 5288 |
| 532 | 20231124 | 103100 | 23598000740 | 6430 | 6450 | 6470 | 6430 | 2984 |
| 533 | 20231124 | 103000 | 23578802900 | 6450 | 6410 | 6470 | 6400 | 5760 |
| 534 | 20231124 | 102900 | 23541792790 | 6410 | 6420 | 6430 | 6400 | 8418 |
| 535 | 20231124 | 102800 | 23487851520 | 6410 | 6430 | 6430 | 6410 | 5353 |
| 536 | 20231124 | 102700 | 23453500620 | 6420 | 6440 | 6440 | 6420 | 4526 |
| 537 | 20231124 | 102600 | 23424385290 | 6440 | 6450 | 6470 | 6430 | 3820 |
| 538 | 20231124 | 102500 | 23399810180 | 6470 | 6430 | 6470 | 6430 | 4058 |
| 539 | 20231124 | 102400 | 23373665880 | 6430 | 6450 | 6460 | 6430 | 6653 |
| 540 | 20231124 | 102300 | 23330796190 | 6450 | 6460 | 6470 | 6440 | 4464 |
| 541 | 20231124 | 102200 | 23301995270 | 6460 | 6490 | 6490 | 6460 | 10083 |
| 542 | 20231124 | 102100 | 23236713900 | 6490 | 6430 | 6490 | 6420 | 11726 |
| 543 | 20231124 | 102000 | 23160979570 | 6420 | 6410 | 6430 | 6400 | 8229 |
| 544 | 20231124 | 101900 | 23108229000 | 6410 | 6440 | 6440 | 6400 | 13582 |
| 545 | 20231124 | 101800 | 23021069810 | 6440 | 6430 | 6450 | 6430 | 13083 |
| 546 | 20231124 | 101700 | 22936885550 | 6430 | 6470 | 6470 | 6420 | 6447 |
| 547 | 20231124 | 101600 | 22895394610 | 6470 | 6460 | 6490 | 6420 | 28943 |
| 548 | 20231124 | 101500 | 22708306170 | 6460 | 6410 | 6470 | 6400 | 19499 |
| 549 | 20231124 | 101400 | 22582733850 | 6410 | 6410 | 6460 | 6400 | 35272 |
| 550 | 20231124 | 101300 | 22355966790 | 6410 | 6420 | 6420 | 6280 | 70270 |
| 551 | 20231124 | 101200 | 21909666180 | 6400 | 6600 | 6610 | 6350 | 118509 |
| 552 | 20231124 | 101100 | 21138867000 | 6610 | 6640 | 6640 | 6600 | 16813 |
| 553 | 20231124 | 101000 | 21027602520 | 6640 | 6630 | 6650 | 6620 | 4337 |
| 554 | 20231124 | 100900 | 20998838510 | 6630 | 6610 | 6630 | 6610 | 4464 |
| 555 | 20231124 | 100800 | 20969313710 | 6610 | 6620 | 6620 | 6610 | 5243 |
| 556 | 20231124 | 100700 | 20934646100 | 6610 | 6650 | 6650 | 6610 | 7398 |
| 557 | 20231124 | 100600 | 20885608510 | 6640 | 6640 | 6650 | 6620 | 5172 |
| 558 | 20231124 | 100500 | 20851320060 | 6620 | 6630 | 6640 | 6620 | 3349 |
| 559 | 20231124 | 100400 | 20829103010 | 6630 | 6620 | 6650 | 6610 | 7719 |
| 560 | 20231124 | 100300 | 20777916360 | 6620 | 6620 | 6620 | 6600 | 4857 |
| 561 | 20231124 | 100200 | 20745811600 | 6610 | 6640 | 6640 | 6600 | 18121 |
| 562 | 20231124 | 100100 | 20625951380 | 6640 | 6640 | 6650 | 6640 | 3417 |
| 563 | 20231124 | 100000 | 20603259640 | 6650 | 6630 | 6680 | 6630 | 5412 |
| 564 | 20231124 | 095900 | 20567266620 | 6620 | 6670 | 6670 | 6610 | 25557 |
| 565 | 20231124 | 095800 | 20397699460 | 6670 | 6680 | 6680 | 6660 | 6221 |
| 566 | 20231124 | 095700 | 20356228750 | 6670 | 6690 | 6700 | 6670 | 20657 |
| 567 | 20231124 | 095600 | 20218258230 | 6690 | 6690 | 6710 | 6690 | 8270 |
| 568 | 20231124 | 095500 | 20162900150 | 6700 | 6710 | 6710 | 6690 | 7955 |
| 569 | 20231124 | 095400 | 20109595690 | 6710 | 6710 | 6730 | 6700 | 6168 |
| 570 | 20231124 | 095300 | 20068198110 | 6710 | 6720 | 6730 | 6700 | 8728 |
| 571 | 20231124 | 095200 | 20009600630 | 6720 | 6730 | 6740 | 6710 | 7130 |
| 572 | 20231124 | 095100 | 19961678640 | 6730 | 6700 | 6730 | 6700 | 4658 |
| 573 | 20231124 | 095000 | 19930374140 | 6700 | 6700 | 6740 | 6690 | 9031 |
| 574 | 20231124 | 094900 | 19869735490 | 6700 | 6730 | 6740 | 6700 | 12292 |
| 575 | 20231124 | 094800 | 19787093520 | 6730 | 6730 | 6740 | 6710 | 3833 |
| 576 | 20231124 | 094700 | 19761304530 | 6730 | 6710 | 6730 | 6680 | 9428 |
| 577 | 20231124 | 094600 | 19698182000 | 6710 | 6750 | 6760 | 6710 | 26998 |
| 578 | 20231124 | 094500 | 19516208700 | 6760 | 6780 | 6790 | 6740 | 18568 |
| 579 | 20231124 | 094400 | 19390673420 | 6780 | 6770 | 6790 | 6730 | 24603 |
| 580 | 20231124 | 094300 | 19224201210 | 6760 | 6760 | 6800 | 6740 | 48768 |
| 581 | 20231124 | 094200 | 18893932030 | 6770 | 6690 | 6770 | 6670 | 54192 |
| 582 | 20231124 | 094100 | 18529295440 | 6710 | 6640 | 6710 | 6620 | 18895 |
| 583 | 20231124 | 094000 | 18403279710 | 6640 | 6660 | 6660 | 6630 | 6338 |
| 584 | 20231124 | 093900 | 18361159070 | 6650 | 6650 | 6670 | 6650 | 6061 |
| 585 | 20231124 | 093800 | 18320828310 | 6660 | 6650 | 6680 | 6650 | 12118 |
| 586 | 20231124 | 093700 | 18240105610 | 6670 | 6670 | 6670 | 6640 | 8594 |
| 587 | 20231124 | 093600 | 18182911840 | 6670 | 6630 | 6670 | 6620 | 9167 |
| 588 | 20231124 | 093500 | 18122007450 | 6630 | 6620 | 6630 | 6580 | 35007 |
| 589 | 20231124 | 093400 | 17890722370 | 6610 | 6620 | 6630 | 6610 | 14993 |
| 590 | 20231124 | 093300 | 17791504020 | 6620 | 6690 | 6690 | 6620 | 11744 |
| 591 | 20231124 | 093200 | 17713376350 | 6680 | 6720 | 6720 | 6680 | 9882 |
| 592 | 20231124 | 093100 | 17647217580 | 6720 | 6670 | 6720 | 6670 | 7764 |
| 593 | 20231124 | 093000 | 17595180840 | 6680 | 6690 | 6710 | 6650 | 18638 |
| 594 | 20231124 | 092900 | 17470615950 | 6700 | 6720 | 6750 | 6690 | 41583 |
| 595 | 20231124 | 092800 | 17190921210 | 6710 | 6650 | 6720 | 6640 | 38953 |
| 596 | 20231124 | 092700 | 16930519410 | 6640 | 6610 | 6680 | 6610 | 35632 |
| 597 | 20231124 | 092600 | 16693754780 | 6610 | 6640 | 6640 | 6590 | 67854 |
| 598 | 20231124 | 092500 | 16245376530 | 6640 | 6670 | 6670 | 6630 | 30600 |
| 599 | 20231124 | 092400 | 16041749330 | 6670 | 6680 | 6690 | 6660 | 17123 |
| 600 | 20231124 | 092300 | 15927582140 | 6680 | 6680 | 6710 | 6660 | 17497 |
| 601 | 20231124 | 092200 | 15810652360 | 6680 | 6680 | 6730 | 6660 | 35471 |
| 602 | 20231124 | 092100 | 15573982280 | 6680 | 6750 | 6770 | 6660 | 54146 |
| 603 | 20231124 | 092000 | 15211116260 | 6740 | 6820 | 6830 | 6740 | 37609 |
| 604 | 20231124 | 091900 | 14956178650 | 6820 | 6760 | 6830 | 6740 | 22503 |
| 605 | 20231124 | 091800 | 14803320910 | 6740 | 6740 | 6770 | 6730 | 16572 |
| 606 | 20231124 | 091700 | 14691613570 | 6740 | 6760 | 6780 | 6710 | 39151 |
| 607 | 20231124 | 091600 | 14427868790 | 6760 | 6830 | 6840 | 6750 | 35341 |
| 608 | 20231124 | 091500 | 14187613710 | 6840 | 6790 | 6860 | 6780 | 36123 |
| 609 | 20231124 | 091400 | 13941132120 | 6790 | 6810 | 6810 | 6760 | 28148 |
| 610 | 20231124 | 091300 | 13749947080 | 6810 | 6880 | 6900 | 6790 | 71992 |
| 611 | 20231124 | 091200 | 13257475430 | 6880 | 6760 | 6910 | 6750 | 115351 |
| 612 | 20231124 | 091100 | 12467156770 | 6760 | 6700 | 6760 | 6680 | 41241 |
| 613 | 20231124 | 091000 | 12190130620 | 6700 | 6760 | 6770 | 6670 | 58938 |
| 614 | 20231124 | 090900 | 11794626910 | 6770 | 6770 | 6820 | 6740 | 72348 |
| 615 | 20231124 | 090800 | 11303758480 | 6760 | 6810 | 6810 | 6610 | 148382 |
| 616 | 20231124 | 090700 | 10306922010 | 6800 | 6840 | 6910 | 6800 | 114999 |
| 617 | 20231124 | 090600 | 9518228730 | 6850 | 6920 | 6940 | 6800 | 134638 |
| 618 | 20231124 | 090500 | 8594108950 | 6920 | 7010 | 7030 | 6920 | 124615 |
| 619 | 20231124 | 090400 | 7725967480 | 6970 | 6980 | 7120 | 6970 | 367223 |
| 620 | 20231124 | 090300 | 5136841590 | 7010 | 6650 | 7100 | 6490 | 392764 |
| 621 | 20231124 | 090200 | 2449059110 | 6660 | 6710 | 6900 | 6530 | 364447 |
| 622 | 20231124 | 090100 | 0 | 5650 | 5650 | 5650 | 5650 | 0 |
| 623 | 20231124 | 090000 | 0 | 5650 | 5650 | 5650 | 5650 | 0 |