30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 3 | 20231121 | 185400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 4 | 20231121 | 185300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 5 | 20231121 | 185200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 6 | 20231121 | 185100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 7 | 20231121 | 185000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 8 | 20231121 | 184900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 9 | 20231121 | 184800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 10 | 20231121 | 184700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 11 | 20231121 | 184600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 12 | 20231121 | 184500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 13 | 20231121 | 184400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 14 | 20231121 | 184300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 15 | 20231121 | 184200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 16 | 20231121 | 184100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 17 | 20231121 | 184000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 18 | 20231121 | 183900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 19 | 20231121 | 183800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 20 | 20231121 | 183700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 21 | 20231121 | 183600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 22 | 20231121 | 183500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 23 | 20231121 | 183400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 24 | 20231121 | 183300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 25 | 20231121 | 183200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 26 | 20231121 | 183100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 27 | 20231121 | 183000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 28 | 20231121 | 182900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 29 | 20231121 | 182800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 30 | 20231121 | 182700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 31 | 20231121 | 182600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 32 | 20231121 | 182500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 33 | 20231121 | 182400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 34 | 20231121 | 182300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 35 | 20231121 | 182200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 36 | 20231121 | 182100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 37 | 20231121 | 182000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 38 | 20231121 | 181900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 39 | 20231121 | 181800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 40 | 20231121 | 181700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 41 | 20231121 | 181600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 42 | 20231121 | 181500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 43 | 20231121 | 181400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 44 | 20231121 | 181300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 45 | 20231121 | 181200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 46 | 20231121 | 181100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 47 | 20231121 | 181000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 48 | 20231121 | 180900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 49 | 20231121 | 180800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 50 | 20231121 | 180700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 51 | 20231121 | 180600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 52 | 20231121 | 180500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 53 | 20231121 | 180400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 54 | 20231121 | 180300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 55 | 20231121 | 180200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 56 | 20231121 | 180100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 57 | 20231121 | 180000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 58 | 20231121 | 175900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 59 | 20231121 | 175800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 60 | 20231121 | 175700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 61 | 20231121 | 175600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 62 | 20231121 | 175500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 63 | 20231121 | 175400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 64 | 20231121 | 175300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 65 | 20231121 | 175200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 66 | 20231121 | 175100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 67 | 20231121 | 175000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 68 | 20231121 | 174900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 69 | 20231121 | 174800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 70 | 20231121 | 174700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 71 | 20231121 | 174600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 72 | 20231121 | 174500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 73 | 20231121 | 174400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 74 | 20231121 | 174300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 75 | 20231121 | 174200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 76 | 20231121 | 174100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 77 | 20231121 | 174000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 78 | 20231121 | 173900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 79 | 20231121 | 173800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 80 | 20231121 | 173700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 81 | 20231121 | 173600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 82 | 20231121 | 173500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 83 | 20231121 | 173400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 84 | 20231121 | 173300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 85 | 20231121 | 173200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 86 | 20231121 | 173100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 87 | 20231121 | 173000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 88 | 20231121 | 172900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 89 | 20231121 | 172800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 90 | 20231121 | 172700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 91 | 20231121 | 172600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 92 | 20231121 | 172500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 93 | 20231121 | 172400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 94 | 20231121 | 172300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 95 | 20231121 | 172200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 96 | 20231121 | 172100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 97 | 20231121 | 172000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 98 | 20231121 | 171900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 99 | 20231121 | 171800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 100 | 20231121 | 171700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 101 | 20231121 | 171600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 102 | 20231121 | 171500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 103 | 20231121 | 171400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 104 | 20231121 | 171300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 105 | 20231121 | 171200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 106 | 20231121 | 171100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 107 | 20231121 | 171000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 108 | 20231121 | 170900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 109 | 20231121 | 170800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 110 | 20231121 | 170700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 111 | 20231121 | 170600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 112 | 20231121 | 170500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 113 | 20231121 | 170400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 114 | 20231121 | 170300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 115 | 20231121 | 170200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 116 | 20231121 | 170100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 117 | 20231121 | 170000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 118 | 20231121 | 165900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 119 | 20231121 | 165800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 120 | 20231121 | 165700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 121 | 20231121 | 165600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 122 | 20231121 | 165500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 123 | 20231121 | 165400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 124 | 20231121 | 165300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 125 | 20231121 | 165200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 126 | 20231121 | 165100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 127 | 20231121 | 165000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 128 | 20231121 | 164900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 129 | 20231121 | 164800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 130 | 20231121 | 164700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 131 | 20231121 | 164600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 132 | 20231121 | 164500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 133 | 20231121 | 164400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 134 | 20231121 | 164300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 135 | 20231121 | 164200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 136 | 20231121 | 164100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 137 | 20231121 | 164000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 138 | 20231121 | 163900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 139 | 20231121 | 163800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 140 | 20231121 | 163700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 141 | 20231121 | 163600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 142 | 20231121 | 163500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 143 | 20231121 | 163400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 144 | 20231121 | 163300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 145 | 20231121 | 163200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 146 | 20231121 | 163100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 147 | 20231121 | 163000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 148 | 20231121 | 162900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 149 | 20231121 | 162800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 150 | 20231121 | 162700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 151 | 20231121 | 162600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 152 | 20231121 | 162500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 153 | 20231121 | 162400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 154 | 20231121 | 162300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 155 | 20231121 | 162200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 156 | 20231121 | 162100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 157 | 20231121 | 162000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 158 | 20231121 | 161900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 159 | 20231121 | 161800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 160 | 20231121 | 161700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 161 | 20231121 | 161600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 162 | 20231121 | 161500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 163 | 20231121 | 161400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 164 | 20231121 | 161300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 165 | 20231121 | 161200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 166 | 20231121 | 161100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 167 | 20231121 | 161000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 168 | 20231121 | 160900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 169 | 20231121 | 160800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 170 | 20231121 | 160700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 171 | 20231121 | 160600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 172 | 20231121 | 160500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 173 | 20231121 | 160400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 174 | 20231121 | 160300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 175 | 20231121 | 160200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 176 | 20231121 | 160100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 177 | 20231121 | 160000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 178 | 20231121 | 155900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 179 | 20231121 | 155800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 180 | 20231121 | 155700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 181 | 20231121 | 155600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 182 | 20231121 | 155500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 183 | 20231121 | 155400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 184 | 20231121 | 155300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 185 | 20231121 | 155200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 186 | 20231121 | 155100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 187 | 20231121 | 155000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 188 | 20231121 | 154900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 189 | 20231121 | 154800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 190 | 20231121 | 154700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 191 | 20231121 | 154600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 192 | 20231121 | 154500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 193 | 20231121 | 154400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 194 | 20231121 | 154300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 195 | 20231121 | 154200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 196 | 20231121 | 154100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 197 | 20231121 | 154000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 198 | 20231121 | 153900 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 199 | 20231121 | 153800 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 200 | 20231121 | 153700 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 201 | 20231121 | 153600 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 202 | 20231121 | 153500 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 203 | 20231121 | 153400 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 204 | 20231121 | 153300 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 205 | 20231121 | 153200 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 206 | 20231121 | 153100 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 207 | 20231121 | 153000 | 3325970915 | 2185 | 2185 | 2185 | 2185 | 25111 |
| 208 | 20231121 | 152900 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 209 | 20231121 | 152800 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 210 | 20231121 | 152700 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 211 | 20231121 | 152600 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 212 | 20231121 | 152500 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 213 | 20231121 | 152400 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 214 | 20231121 | 152300 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 215 | 20231121 | 152200 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 216 | 20231121 | 152100 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 217 | 20231121 | 152000 | 3271103380 | 2190 | 2190 | 2190 | 2190 | 0 |
| 218 | 20231121 | 151900 | 3271103380 | 2190 | 2180 | 2190 | 2180 | 10999 |
| 219 | 20231121 | 151800 | 3247091115 | 2185 | 2180 | 2185 | 2180 | 2279 |
| 220 | 20231121 | 151700 | 3242115230 | 2180 | 2180 | 2185 | 2180 | 8864 |
| 221 | 20231121 | 151600 | 3222786380 | 2175 | 2170 | 2185 | 2170 | 12912 |
| 222 | 20231121 | 151500 | 3194657030 | 2175 | 2165 | 2175 | 2160 | 5488 |
| 223 | 20231121 | 151400 | 3182771470 | 2165 | 2150 | 2165 | 2150 | 3562 |
| 224 | 20231121 | 151300 | 3175084950 | 2150 | 2150 | 2150 | 2140 | 1425 |
| 225 | 20231121 | 151200 | 3172026345 | 2150 | 2145 | 2150 | 2145 | 787 |
| 226 | 20231121 | 151100 | 3170335845 | 2145 | 2140 | 2145 | 2140 | 987 |
| 227 | 20231121 | 151000 | 3168220085 | 2145 | 2145 | 2145 | 2145 | 466 |
| 228 | 20231121 | 150900 | 3167220515 | 2145 | 2140 | 2145 | 2140 | 3001 |
| 229 | 20231121 | 150800 | 3160795840 | 2140 | 2135 | 2140 | 2135 | 1145 |
| 230 | 20231121 | 150700 | 3158349185 | 2135 | 2140 | 2140 | 2135 | 1161 |
| 231 | 20231121 | 150600 | 3155869950 | 2135 | 2135 | 2135 | 2135 | 1167 |
| 232 | 20231121 | 150500 | 3153378405 | 2140 | 2140 | 2140 | 2140 | 1 |
| 233 | 20231121 | 150400 | 3153376265 | 2140 | 2150 | 2150 | 2135 | 1524 |
| 234 | 20231121 | 150300 | 3150115315 | 2145 | 2145 | 2145 | 2145 | 2274 |
| 235 | 20231121 | 150200 | 3145237585 | 2145 | 2140 | 2145 | 2135 | 207 |
| 236 | 20231121 | 150100 | 3144794390 | 2135 | 2135 | 2135 | 2135 | 1 |
| 237 | 20231121 | 150000 | 3144792255 | 2135 | 2135 | 2135 | 2135 | 539 |
| 238 | 20231121 | 145900 | 3143641490 | 2130 | 2135 | 2135 | 2130 | 5486 |
| 239 | 20231121 | 145800 | 3131939340 | 2135 | 2135 | 2140 | 2135 | 444 |
| 240 | 20231121 | 145700 | 3130991395 | 2135 | 2135 | 2135 | 2135 | 1261 |
| 241 | 20231121 | 145600 | 3128299160 | 2145 | 2140 | 2145 | 2140 | 2386 |
| 242 | 20231121 | 145500 | 3123193020 | 2135 | 2135 | 2140 | 2135 | 601 |
| 243 | 20231121 | 145400 | 3121909385 | 2135 | 2130 | 2140 | 2130 | 2901 |
| 244 | 20231121 | 145300 | 3115715625 | 2130 | 2130 | 2130 | 2130 | 500 |
| 245 | 20231121 | 145200 | 3114650625 | 2135 | 2130 | 2140 | 2130 | 1084 |
| 246 | 20231121 | 145100 | 3112339040 | 2130 | 2135 | 2135 | 2130 | 235 |
| 247 | 20231121 | 145000 | 3111837435 | 2145 | 2135 | 2145 | 2130 | 1424 |
| 248 | 20231121 | 144900 | 3108801800 | 2130 | 2140 | 2140 | 2130 | 3531 |
| 249 | 20231121 | 144800 | 3101266330 | 2140 | 2145 | 2145 | 2140 | 205 |
| 250 | 20231121 | 144700 | 3100826930 | 2150 | 2150 | 2150 | 2150 | 48 |
| 251 | 20231121 | 144600 | 3100723730 | 2150 | 2145 | 2150 | 2145 | 224 |
| 252 | 20231121 | 144500 | 3100242975 | 2140 | 2135 | 2140 | 2135 | 551 |
| 253 | 20231121 | 144400 | 3099066345 | 2145 | 2135 | 2145 | 2135 | 1501 |
| 254 | 20231121 | 144300 | 3095846710 | 2145 | 2140 | 2145 | 2140 | 267 |
| 255 | 20231121 | 144200 | 3095274635 | 2135 | 2140 | 2140 | 2135 | 16 |
| 256 | 20231121 | 144100 | 3095240470 | 2140 | 2140 | 2140 | 2135 | 430 |
| 257 | 20231121 | 144000 | 3094320395 | 2140 | 2140 | 2140 | 2140 | 17 |
| 258 | 20231121 | 143900 | 3094284015 | 2140 | 2140 | 2145 | 2140 | 163 |
| 259 | 20231121 | 143800 | 3093934575 | 2135 | 2135 | 2135 | 2135 | 200 |
| 260 | 20231121 | 143700 | 3093507575 | 2130 | 2135 | 2135 | 2130 | 1140 |
| 261 | 20231121 | 143600 | 3091076300 | 2130 | 2130 | 2130 | 2130 | 1 |
| 262 | 20231121 | 143500 | 3091074170 | 2140 | 2140 | 2140 | 2135 | 905 |
| 263 | 20231121 | 143400 | 3089139820 | 2145 | 2140 | 2145 | 2140 | 119 |
| 264 | 20231121 | 143300 | 3088884620 | 2145 | 2140 | 2145 | 2140 | 28 |
| 265 | 20231121 | 143200 | 3088824615 | 2145 | 2140 | 2145 | 2140 | 13 |
| 266 | 20231121 | 143100 | 3088796785 | 2145 | 2140 | 2145 | 2140 | 35 |
| 267 | 20231121 | 143000 | 3088721855 | 2135 | 2135 | 2135 | 2135 | 0 |
| 268 | 20231121 | 142900 | 3088721855 | 2135 | 2135 | 2135 | 2135 | 0 |
| 269 | 20231121 | 142800 | 3088721855 | 2135 | 2135 | 2135 | 2135 | 1431 |
| 270 | 20231121 | 142700 | 3085666670 | 2135 | 2130 | 2135 | 2130 | 1517 |
| 271 | 20231121 | 142600 | 3082435455 | 2135 | 2130 | 2135 | 2130 | 950 |
| 272 | 20231121 | 142500 | 3080411705 | 2130 | 2130 | 2130 | 2130 | 0 |
| 273 | 20231121 | 142400 | 3080411705 | 2130 | 2130 | 2130 | 2130 | 660 |
| 274 | 20231121 | 142300 | 3079005905 | 2130 | 2130 | 2130 | 2130 | 3 |
| 275 | 20231121 | 142200 | 3078999515 | 2125 | 2125 | 2125 | 2125 | 0 |
| 276 | 20231121 | 142100 | 3078999515 | 2125 | 2125 | 2125 | 2125 | 0 |
| 277 | 20231121 | 142000 | 3078999515 | 2125 | 2125 | 2125 | 2125 | 0 |
| 278 | 20231121 | 141900 | 3078999515 | 2125 | 2125 | 2135 | 2125 | 398 |
| 279 | 20231121 | 141800 | 3078153715 | 2125 | 2130 | 2130 | 2125 | 3006 |
| 280 | 20231121 | 141700 | 3071760110 | 2130 | 2130 | 2130 | 2130 | 117 |
| 281 | 20231121 | 141600 | 3071510900 | 2130 | 2130 | 2130 | 2130 | 1261 |
| 282 | 20231121 | 141500 | 3068824970 | 2135 | 2135 | 2135 | 2135 | 0 |
| 283 | 20231121 | 141400 | 3068824970 | 2135 | 2135 | 2135 | 2135 | 581 |
| 284 | 20231121 | 141300 | 3067584535 | 2135 | 2135 | 2135 | 2135 | 0 |
| 285 | 20231121 | 141200 | 3067584535 | 2135 | 2130 | 2135 | 2130 | 253 |
| 286 | 20231121 | 141100 | 3067045330 | 2130 | 2135 | 2135 | 2130 | 872 |
| 287 | 20231121 | 141000 | 3065187920 | 2130 | 2135 | 2135 | 2130 | 1318 |
| 288 | 20231121 | 140900 | 3062380575 | 2130 | 2130 | 2130 | 2130 | 2 |
| 289 | 20231121 | 140800 | 3062376315 | 2130 | 2130 | 2130 | 2130 | 101 |
| 290 | 20231121 | 140700 | 3062161185 | 2130 | 2130 | 2130 | 2130 | 35 |
| 291 | 20231121 | 140600 | 3062086635 | 2135 | 2130 | 2135 | 2130 | 678 |
| 292 | 20231121 | 140500 | 3060641950 | 2130 | 2135 | 2135 | 2130 | 1211 |
| 293 | 20231121 | 140400 | 3058062515 | 2135 | 2135 | 2135 | 2135 | 1 |
| 294 | 20231121 | 140300 | 3058060380 | 2135 | 2135 | 2135 | 2135 | 0 |
| 295 | 20231121 | 140200 | 3058060380 | 2135 | 2135 | 2135 | 2135 | 52 |
| 296 | 20231121 | 140100 | 3057949360 | 2135 | 2130 | 2135 | 2130 | 40 |
| 297 | 20231121 | 140000 | 3057863965 | 2135 | 2135 | 2135 | 2135 | 11 |
| 298 | 20231121 | 135900 | 3057840480 | 2135 | 2130 | 2135 | 2130 | 3498 |
| 299 | 20231121 | 135800 | 3050384695 | 2130 | 2130 | 2130 | 2130 | 0 |
| 300 | 20231121 | 135700 | 3050384695 | 2130 | 2130 | 2130 | 2130 | 10 |
| 301 | 20231121 | 135600 | 3050363395 | 2130 | 2135 | 2135 | 2130 | 1044 |
| 302 | 20231121 | 135500 | 3048139425 | 2135 | 2130 | 2135 | 2130 | 1085 |
| 303 | 20231121 | 135400 | 3045823630 | 2135 | 2135 | 2135 | 2135 | 21 |
| 304 | 20231121 | 135300 | 3045778795 | 2135 | 2140 | 2140 | 2135 | 4990 |
| 305 | 20231121 | 135200 | 3035125060 | 2140 | 2140 | 2140 | 2140 | 33 |
| 306 | 20231121 | 135100 | 3035054440 | 2135 | 2140 | 2140 | 2135 | 204 |
| 307 | 20231121 | 135000 | 3034617900 | 2140 | 2140 | 2140 | 2140 | 1981 |
| 308 | 20231121 | 134900 | 3030378560 | 2140 | 2140 | 2140 | 2140 | 390 |
| 309 | 20231121 | 134800 | 3029543960 | 2130 | 2130 | 2130 | 2130 | 3479 |
| 310 | 20231121 | 134700 | 3022133690 | 2130 | 2135 | 2135 | 2130 | 3921 |
| 311 | 20231121 | 134600 | 3013777835 | 2135 | 2135 | 2135 | 2135 | 32 |
| 312 | 20231121 | 134500 | 3013709515 | 2135 | 2135 | 2135 | 2135 | 16 |
| 313 | 20231121 | 134400 | 3013675355 | 2140 | 2140 | 2140 | 2140 | 1200 |
| 314 | 20231121 | 134300 | 3011107355 | 2135 | 2135 | 2135 | 2135 | 0 |
| 315 | 20231121 | 134200 | 3011107355 | 2135 | 2135 | 2135 | 2135 | 204 |
| 316 | 20231121 | 134100 | 3010671815 | 2135 | 2135 | 2135 | 2135 | 78 |
| 317 | 20231121 | 134000 | 3010505285 | 2135 | 2135 | 2135 | 2135 | 120 |
| 318 | 20231121 | 133900 | 3010249085 | 2135 | 2135 | 2135 | 2135 | 1351 |
| 319 | 20231121 | 133800 | 3007364700 | 2135 | 2135 | 2135 | 2135 | 100 |
| 320 | 20231121 | 133700 | 3007151200 | 2140 | 2140 | 2140 | 2140 | 0 |
| 321 | 20231121 | 133600 | 3007151200 | 2140 | 2135 | 2140 | 2135 | 240 |
| 322 | 20231121 | 133500 | 3006638200 | 2135 | 2135 | 2135 | 2135 | 99 |
| 323 | 20231121 | 133400 | 3006426835 | 2135 | 2135 | 2135 | 2135 | 400 |
| 324 | 20231121 | 133300 | 3005572835 | 2140 | 2140 | 2140 | 2140 | 10 |
| 325 | 20231121 | 133200 | 3005551435 | 2135 | 2140 | 2140 | 2135 | 140 |
| 326 | 20231121 | 133100 | 3005252515 | 2135 | 2135 | 2135 | 2135 | 400 |
| 327 | 20231121 | 133000 | 3004398515 | 2140 | 2145 | 2145 | 2140 | 2697 |
| 328 | 20231121 | 132900 | 2998617555 | 2150 | 2150 | 2150 | 2150 | 0 |
| 329 | 20231121 | 132800 | 2998617555 | 2150 | 2150 | 2150 | 2150 | 901 |
| 330 | 20231121 | 132700 | 2996680405 | 2150 | 2150 | 2150 | 2150 | 95 |
| 331 | 20231121 | 132600 | 2996476155 | 2150 | 2145 | 2150 | 2145 | 22 |
| 332 | 20231121 | 132500 | 2996428865 | 2145 | 2145 | 2145 | 2145 | 0 |
| 333 | 20231121 | 132400 | 2996428865 | 2145 | 2135 | 2145 | 2135 | 12442 |
| 334 | 20231121 | 132300 | 2969803675 | 2135 | 2135 | 2135 | 2135 | 997 |
| 335 | 20231121 | 132200 | 2967675080 | 2135 | 2140 | 2140 | 2130 | 21 |
| 336 | 20231121 | 132100 | 2967630235 | 2135 | 2140 | 2140 | 2135 | 1508 |
| 337 | 20231121 | 132000 | 2964410645 | 2130 | 2140 | 2140 | 2130 | 90 |
| 338 | 20231121 | 131900 | 2964218745 | 2140 | 2140 | 2140 | 2130 | 1064 |
| 339 | 20231121 | 131800 | 2961951985 | 2140 | 2135 | 2140 | 2130 | 923 |
| 340 | 20231121 | 131700 | 2959982105 | 2135 | 2135 | 2135 | 2135 | 22 |
| 341 | 20231121 | 131600 | 2959935135 | 2135 | 2135 | 2135 | 2135 | 9 |
| 342 | 20231121 | 131500 | 2959915920 | 2135 | 2135 | 2135 | 2135 | 1 |
| 343 | 20231121 | 131400 | 2959913785 | 2135 | 2140 | 2140 | 2125 | 7803 |
| 344 | 20231121 | 131300 | 2943279945 | 2135 | 2140 | 2140 | 2135 | 200 |
| 345 | 20231121 | 131200 | 2942851955 | 2140 | 2140 | 2140 | 2140 | 2803 |
| 346 | 20231121 | 131100 | 2936853535 | 2140 | 2145 | 2145 | 2140 | 3916 |
| 347 | 20231121 | 131000 | 2928472265 | 2145 | 2145 | 2145 | 2145 | 1853 |
| 348 | 20231121 | 130900 | 2924497580 | 2145 | 2145 | 2145 | 2145 | 0 |
| 349 | 20231121 | 130800 | 2924497580 | 2145 | 2145 | 2145 | 2145 | 0 |
| 350 | 20231121 | 130700 | 2924497580 | 2145 | 2145 | 2145 | 2145 | 200 |
| 351 | 20231121 | 130600 | 2924068580 | 2145 | 2145 | 2145 | 2145 | 602 |
| 352 | 20231121 | 130500 | 2922777290 | 2145 | 2145 | 2145 | 2145 | 200 |
| 353 | 20231121 | 130400 | 2922348290 | 2145 | 2145 | 2145 | 2145 | 600 |
| 354 | 20231121 | 130300 | 2921061290 | 2150 | 2150 | 2150 | 2150 | 0 |
| 355 | 20231121 | 130200 | 2921061290 | 2150 | 2150 | 2150 | 2150 | 1028 |
| 356 | 20231121 | 130100 | 2918851090 | 2150 | 2155 | 2155 | 2150 | 1454 |
| 357 | 20231121 | 130000 | 2915723630 | 2155 | 2155 | 2155 | 2155 | 0 |
| 358 | 20231121 | 125900 | 2915723630 | 2155 | 2155 | 2155 | 2155 | 375 |
| 359 | 20231121 | 125800 | 2914915505 | 2155 | 2155 | 2155 | 2155 | 1262 |
| 360 | 20231121 | 125700 | 2912195895 | 2155 | 2155 | 2155 | 2155 | 570 |
| 361 | 20231121 | 125600 | 2910967545 | 2150 | 2150 | 2150 | 2150 | 28 |
| 362 | 20231121 | 125500 | 2910907345 | 2150 | 2150 | 2150 | 2150 | 128 |
| 363 | 20231121 | 125400 | 2910632145 | 2150 | 2150 | 2150 | 2150 | 527 |
| 364 | 20231121 | 125300 | 2909499095 | 2145 | 2145 | 2145 | 2145 | 361 |
| 365 | 20231121 | 125200 | 2908724750 | 2145 | 2145 | 2145 | 2145 | 469 |
| 366 | 20231121 | 125100 | 2907718745 | 2145 | 2145 | 2145 | 2145 | 44 |
| 367 | 20231121 | 125000 | 2907624365 | 2145 | 2145 | 2145 | 2145 | 26 |
| 368 | 20231121 | 124900 | 2907568595 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 369 | 20231121 | 124800 | 2905423595 | 2145 | 2145 | 2145 | 2145 | 80 |
| 370 | 20231121 | 124700 | 2905251995 | 2145 | 2145 | 2145 | 2145 | 1286 |
| 371 | 20231121 | 124600 | 2902493525 | 2145 | 2145 | 2145 | 2145 | 1131 |
| 372 | 20231121 | 124500 | 2900067530 | 2145 | 2145 | 2145 | 2145 | 1 |
| 373 | 20231121 | 124400 | 2900065385 | 2145 | 2145 | 2145 | 2145 | 159 |
| 374 | 20231121 | 124300 | 2899724330 | 2140 | 2145 | 2145 | 2140 | 1018 |
| 375 | 20231121 | 124200 | 2897545720 | 2140 | 2140 | 2140 | 2140 | 0 |
| 376 | 20231121 | 124100 | 2897545720 | 2140 | 2150 | 2150 | 2140 | 307 |
| 377 | 20231121 | 124000 | 2896888215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 378 | 20231121 | 123900 | 2896888215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 379 | 20231121 | 123800 | 2896888215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 380 | 20231121 | 123700 | 2896888215 | 2150 | 2150 | 2150 | 2150 | 0 |
| 381 | 20231121 | 123600 | 2896888215 | 2150 | 2140 | 2150 | 2140 | 25 |
| 382 | 20231121 | 123500 | 2896834615 | 2140 | 2140 | 2140 | 2140 | 1 |
| 383 | 20231121 | 123400 | 2896832475 | 2140 | 2140 | 2140 | 2140 | 3 |
| 384 | 20231121 | 123300 | 2896826055 | 2140 | 2140 | 2140 | 2140 | 170 |
| 385 | 20231121 | 123200 | 2896462255 | 2140 | 2140 | 2140 | 2140 | 0 |
| 386 | 20231121 | 123100 | 2896462255 | 2140 | 2145 | 2145 | 2140 | 89 |
| 387 | 20231121 | 123000 | 2896271740 | 2140 | 2140 | 2140 | 2140 | 700 |
| 388 | 20231121 | 122900 | 2894773740 | 2145 | 2145 | 2145 | 2145 | 0 |
| 389 | 20231121 | 122800 | 2894773740 | 2145 | 2150 | 2150 | 2145 | 1089 |
| 390 | 20231121 | 122700 | 2892436930 | 2150 | 2150 | 2150 | 2150 | 50 |
| 391 | 20231121 | 122600 | 2892329430 | 2145 | 2145 | 2145 | 2145 | 339 |
| 392 | 20231121 | 122500 | 2891602275 | 2140 | 2140 | 2140 | 2140 | 73 |
| 393 | 20231121 | 122400 | 2891446055 | 2140 | 2140 | 2140 | 2140 | 492 |
| 394 | 20231121 | 122300 | 2890393175 | 2140 | 2140 | 2140 | 2140 | 43 |
| 395 | 20231121 | 122200 | 2890301155 | 2145 | 2145 | 2145 | 2145 | 10 |
| 396 | 20231121 | 122100 | 2890279705 | 2140 | 2140 | 2140 | 2140 | 15 |
| 397 | 20231121 | 122000 | 2890247605 | 2140 | 2145 | 2145 | 2140 | 3341 |
| 398 | 20231121 | 121900 | 2883094830 | 2150 | 2150 | 2150 | 2150 | 544 |
| 399 | 20231121 | 121800 | 2881925230 | 2145 | 2145 | 2145 | 2145 | 0 |
| 400 | 20231121 | 121700 | 2881925230 | 2145 | 2145 | 2145 | 2145 | 275 |
| 401 | 20231121 | 121600 | 2881335355 | 2150 | 2150 | 2150 | 2150 | 0 |
| 402 | 20231121 | 121500 | 2881335355 | 2150 | 2150 | 2150 | 2150 | 0 |
| 403 | 20231121 | 121400 | 2881335355 | 2150 | 2150 | 2150 | 2150 | 0 |
| 404 | 20231121 | 121300 | 2881335355 | 2150 | 2145 | 2150 | 2140 | 511 |
| 405 | 20231121 | 121200 | 2880237265 | 2145 | 2145 | 2145 | 2145 | 0 |
| 406 | 20231121 | 121100 | 2880237265 | 2145 | 2140 | 2145 | 2140 | 910 |
| 407 | 20231121 | 121000 | 2878289365 | 2140 | 2140 | 2140 | 2140 | 500 |
| 408 | 20231121 | 120900 | 2877219365 | 2135 | 2135 | 2135 | 2135 | 0 |
| 409 | 20231121 | 120800 | 2877219365 | 2135 | 2140 | 2140 | 2135 | 4 |
| 410 | 20231121 | 120700 | 2877210810 | 2140 | 2140 | 2140 | 2140 | 3506 |
| 411 | 20231121 | 120600 | 2869707970 | 2140 | 2140 | 2140 | 2140 | 46 |
| 412 | 20231121 | 120500 | 2869609530 | 2140 | 2140 | 2140 | 2140 | 2643 |
| 413 | 20231121 | 120400 | 2863953510 | 2140 | 2145 | 2145 | 2140 | 253 |
| 414 | 20231121 | 120300 | 2863411115 | 2145 | 2145 | 2145 | 2145 | 11 |
| 415 | 20231121 | 120200 | 2863387520 | 2145 | 2145 | 2145 | 2145 | 1112 |
| 416 | 20231121 | 120100 | 2861002280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 417 | 20231121 | 120000 | 2861002280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 418 | 20231121 | 115900 | 2861002280 | 2145 | 2145 | 2145 | 2145 | 55 |
| 419 | 20231121 | 115800 | 2860884305 | 2140 | 2140 | 2140 | 2140 | 55 |
| 420 | 20231121 | 115700 | 2860766605 | 2140 | 2140 | 2140 | 2140 | 296 |
| 421 | 20231121 | 115600 | 2860133165 | 2145 | 2145 | 2145 | 2145 | 370 |
| 422 | 20231121 | 115500 | 2859339515 | 2145 | 2145 | 2145 | 2145 | 0 |
| 423 | 20231121 | 115400 | 2859339515 | 2145 | 2145 | 2145 | 2145 | 3 |
| 424 | 20231121 | 115300 | 2859333080 | 2150 | 2150 | 2150 | 2150 | 32 |
| 425 | 20231121 | 115200 | 2859264280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 426 | 20231121 | 115100 | 2859264280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 427 | 20231121 | 115000 | 2859264280 | 2145 | 2145 | 2145 | 2145 | 0 |
| 428 | 20231121 | 114900 | 2859264280 | 2145 | 2145 | 2145 | 2145 | 297 |
| 429 | 20231121 | 114800 | 2858627215 | 2145 | 2150 | 2150 | 2145 | 223 |
| 430 | 20231121 | 114700 | 2858148780 | 2150 | 2150 | 2150 | 2150 | 33 |
| 431 | 20231121 | 114600 | 2858077830 | 2145 | 2145 | 2145 | 2145 | 0 |
| 432 | 20231121 | 114500 | 2858077830 | 2145 | 2145 | 2145 | 2145 | 5015 |
| 433 | 20231121 | 114400 | 2847320655 | 2145 | 2145 | 2145 | 2145 | 0 |
| 434 | 20231121 | 114300 | 2847320655 | 2145 | 2145 | 2145 | 2145 | 3029 |
| 435 | 20231121 | 114200 | 2840823450 | 2145 | 2145 | 2145 | 2145 | 2240 |
| 436 | 20231121 | 114100 | 2836018650 | 2150 | 2150 | 2150 | 2150 | 3 |
| 437 | 20231121 | 114000 | 2836012200 | 2150 | 2150 | 2150 | 2150 | 989 |
| 438 | 20231121 | 113900 | 2833885850 | 2150 | 2160 | 2160 | 2150 | 2055 |
| 439 | 20231121 | 113800 | 2829458015 | 2155 | 2155 | 2155 | 2155 | 9 |
| 440 | 20231121 | 113700 | 2829438620 | 2155 | 2155 | 2160 | 2155 | 524 |
| 441 | 20231121 | 113600 | 2828309370 | 2150 | 2150 | 2150 | 2150 | 488 |
| 442 | 20231121 | 113500 | 2827260170 | 2160 | 2160 | 2160 | 2150 | 2214 |
| 443 | 20231121 | 113400 | 2822492565 | 2160 | 2155 | 2160 | 2155 | 3160 |
| 444 | 20231121 | 113300 | 2815673135 | 2155 | 2150 | 2155 | 2150 | 6728 |
| 445 | 20231121 | 113200 | 2801205750 | 2150 | 2150 | 2150 | 2145 | 112 |
| 446 | 20231121 | 113100 | 2800964975 | 2150 | 2150 | 2150 | 2150 | 4 |
| 447 | 20231121 | 113000 | 2800956375 | 2150 | 2155 | 2155 | 2150 | 338 |
| 448 | 20231121 | 112900 | 2800229665 | 2150 | 2150 | 2155 | 2150 | 3620 |
| 449 | 20231121 | 112800 | 2792442155 | 2150 | 2150 | 2150 | 2150 | 21 |
| 450 | 20231121 | 112700 | 2792397005 | 2145 | 2145 | 2145 | 2145 | 249 |
| 451 | 20231121 | 112600 | 2791862900 | 2140 | 2140 | 2140 | 2140 | 8144 |
| 452 | 20231121 | 112500 | 2774434740 | 2140 | 2145 | 2145 | 2140 | 2279 |
| 453 | 20231121 | 112400 | 2769557670 | 2140 | 2150 | 2150 | 2140 | 47 |
| 454 | 20231121 | 112300 | 2769456965 | 2145 | 2145 | 2145 | 2145 | 2945 |
| 455 | 20231121 | 112200 | 2763139940 | 2150 | 2155 | 2155 | 2150 | 108 |
| 456 | 20231121 | 112100 | 2762907730 | 2145 | 2150 | 2155 | 2145 | 4284 |
| 457 | 20231121 | 112000 | 2753716705 | 2150 | 2150 | 2155 | 2145 | 683 |
| 458 | 20231121 | 111900 | 2752250745 | 2150 | 2140 | 2150 | 2140 | 1701 |
| 459 | 20231121 | 111800 | 2748600415 | 2140 | 2140 | 2140 | 2140 | 1 |
| 460 | 20231121 | 111700 | 2748598275 | 2135 | 2145 | 2145 | 2135 | 7283 |
| 461 | 20231121 | 111600 | 2733032720 | 2145 | 2145 | 2145 | 2145 | 500 |
| 462 | 20231121 | 111500 | 2731960220 | 2145 | 2145 | 2145 | 2145 | 1 |
| 463 | 20231121 | 111400 | 2731958075 | 2145 | 2145 | 2145 | 2145 | 1 |
| 464 | 20231121 | 111300 | 2731955930 | 2145 | 2145 | 2145 | 2145 | 215 |
| 465 | 20231121 | 111200 | 2731494755 | 2145 | 2145 | 2145 | 2145 | 0 |
| 466 | 20231121 | 111100 | 2731494755 | 2145 | 2145 | 2145 | 2145 | 489 |
| 467 | 20231121 | 111000 | 2730445850 | 2145 | 2145 | 2145 | 2145 | 40 |
| 468 | 20231121 | 110900 | 2730360050 | 2145 | 2135 | 2145 | 2135 | 50 |
| 469 | 20231121 | 110800 | 2730253250 | 2145 | 2145 | 2145 | 2145 | 0 |
| 470 | 20231121 | 110700 | 2730253250 | 2145 | 2140 | 2145 | 2135 | 3010 |
| 471 | 20231121 | 110600 | 2723817885 | 2140 | 2150 | 2150 | 2140 | 1278 |
| 472 | 20231121 | 110500 | 2721070365 | 2150 | 2150 | 2155 | 2150 | 2075 |
| 473 | 20231121 | 110400 | 2716602315 | 2155 | 2160 | 2160 | 2150 | 3068 |
| 474 | 20231121 | 110300 | 2709991125 | 2160 | 2155 | 2160 | 2155 | 1478 |
| 475 | 20231121 | 110200 | 2706802305 | 2150 | 2140 | 2150 | 2135 | 12948 |
| 476 | 20231121 | 110100 | 2679087145 | 2145 | 2145 | 2145 | 2145 | 3339 |
| 477 | 20231121 | 110000 | 2671924990 | 2145 | 2145 | 2145 | 2140 | 265 |
| 478 | 20231121 | 105900 | 2671357065 | 2145 | 2125 | 2145 | 2125 | 4252 |
| 479 | 20231121 | 105800 | 2662273300 | 2125 | 2130 | 2130 | 2120 | 1875 |
| 480 | 20231121 | 105700 | 2658292545 | 2125 | 2125 | 2125 | 2125 | 1520 |
| 481 | 20231121 | 105600 | 2655062545 | 2125 | 2130 | 2130 | 2125 | 5 |
| 482 | 20231121 | 105500 | 2655051905 | 2125 | 2130 | 2135 | 2115 | 23878 |
| 483 | 20231121 | 105400 | 2604387065 | 2125 | 2140 | 2145 | 2125 | 8833 |
| 484 | 20231121 | 105300 | 2585570085 | 2140 | 2155 | 2160 | 2135 | 9506 |
| 485 | 20231121 | 105200 | 2565234620 | 2155 | 2155 | 2160 | 2155 | 4042 |
| 486 | 20231121 | 105100 | 2556524035 | 2145 | 2150 | 2150 | 2145 | 653 |
| 487 | 20231121 | 105000 | 2555121590 | 2145 | 2150 | 2150 | 2145 | 2153 |
| 488 | 20231121 | 104900 | 2550503375 | 2150 | 2150 | 2150 | 2150 | 42 |
| 489 | 20231121 | 104800 | 2550413075 | 2145 | 2145 | 2145 | 2145 | 61 |
| 490 | 20231121 | 104700 | 2550282230 | 2150 | 2140 | 2150 | 2140 | 707 |
| 491 | 20231121 | 104600 | 2548768205 | 2145 | 2145 | 2150 | 2145 | 1793 |
| 492 | 20231121 | 104500 | 2544914775 | 2145 | 2145 | 2145 | 2140 | 2764 |
| 493 | 20231121 | 104400 | 2538998955 | 2140 | 2135 | 2140 | 2135 | 887 |
| 494 | 20231121 | 104300 | 2537103270 | 2135 | 2140 | 2140 | 2135 | 967 |
| 495 | 20231121 | 104200 | 2535035755 | 2135 | 2150 | 2150 | 2135 | 1267 |
| 496 | 20231121 | 104100 | 2532326690 | 2140 | 2135 | 2140 | 2135 | 115 |
| 497 | 20231121 | 104000 | 2532081090 | 2145 | 2140 | 2145 | 2135 | 1445 |
| 498 | 20231121 | 103900 | 2528988850 | 2140 | 2140 | 2140 | 2140 | 1657 |
| 499 | 20231121 | 103800 | 2525442870 | 2140 | 2145 | 2150 | 2140 | 1591 |
| 500 | 20231121 | 103700 | 2522030545 | 2145 | 2150 | 2150 | 2145 | 4707 |
| 501 | 20231121 | 103600 | 2511910520 | 2150 | 2150 | 2150 | 2150 | 258 |
| 502 | 20231121 | 103500 | 2511355820 | 2150 | 2155 | 2155 | 2150 | 714 |
| 503 | 20231121 | 103400 | 2509817155 | 2155 | 2155 | 2155 | 2150 | 1608 |
| 504 | 20231121 | 103300 | 2506357365 | 2165 | 2175 | 2175 | 2160 | 13418 |
| 505 | 20231121 | 103200 | 2477310405 | 2175 | 2175 | 2175 | 2175 | 459 |
| 506 | 20231121 | 103100 | 2476312080 | 2175 | 2175 | 2175 | 2175 | 199 |
| 507 | 20231121 | 103000 | 2475879255 | 2170 | 2170 | 2170 | 2170 | 727 |
| 508 | 20231121 | 102900 | 2474301665 | 2170 | 2155 | 2170 | 2155 | 4724 |
| 509 | 20231121 | 102800 | 2464086045 | 2155 | 2160 | 2165 | 2155 | 439 |
| 510 | 20231121 | 102700 | 2463137865 | 2165 | 2165 | 2165 | 2165 | 0 |
| 511 | 20231121 | 102600 | 2463137865 | 2165 | 2155 | 2165 | 2155 | 11 |
| 512 | 20231121 | 102500 | 2463114150 | 2165 | 2155 | 2165 | 2155 | 2232 |
| 513 | 20231121 | 102400 | 2458303165 | 2155 | 2155 | 2160 | 2155 | 208 |
| 514 | 20231121 | 102300 | 2457854830 | 2160 | 2160 | 2165 | 2150 | 10219 |
| 515 | 20231121 | 102200 | 2435794255 | 2160 | 2165 | 2165 | 2160 | 5512 |
| 516 | 20231121 | 102100 | 2423861950 | 2165 | 2170 | 2175 | 2165 | 3172 |
| 517 | 20231121 | 102000 | 2416982140 | 2170 | 2175 | 2175 | 2170 | 153 |
| 518 | 20231121 | 101900 | 2416650030 | 2170 | 2170 | 2170 | 2170 | 680 |
| 519 | 20231121 | 101800 | 2415174430 | 2170 | 2165 | 2170 | 2165 | 2190 |
| 520 | 20231121 | 101700 | 2410426555 | 2160 | 2170 | 2170 | 2160 | 357 |
| 521 | 20231121 | 101600 | 2409653785 | 2170 | 2170 | 2170 | 2160 | 423 |
| 522 | 20231121 | 101500 | 2408739830 | 2165 | 2165 | 2175 | 2165 | 2365 |
| 523 | 20231121 | 101400 | 2403602975 | 2160 | 2155 | 2165 | 2150 | 7306 |
| 524 | 20231121 | 101300 | 2387835590 | 2155 | 2150 | 2155 | 2145 | 4242 |
| 525 | 20231121 | 101200 | 2378726905 | 2150 | 2145 | 2155 | 2125 | 3695 |
| 526 | 20231121 | 101100 | 2370790780 | 2145 | 2135 | 2145 | 2125 | 8440 |
| 527 | 20231121 | 101000 | 2352785960 | 2140 | 2125 | 2145 | 2125 | 5957 |
| 528 | 20231121 | 100900 | 2340093115 | 2130 | 2145 | 2145 | 2130 | 14698 |
| 529 | 20231121 | 100800 | 2308699120 | 2145 | 2150 | 2155 | 2145 | 8026 |
| 530 | 20231121 | 100700 | 2291457175 | 2150 | 2150 | 2170 | 2145 | 4695 |
| 531 | 20231121 | 100600 | 2281374305 | 2150 | 2165 | 2165 | 2150 | 16721 |
| 532 | 20231121 | 100500 | 2245345480 | 2165 | 2175 | 2175 | 2165 | 4504 |
| 533 | 20231121 | 100400 | 2235591730 | 2165 | 2175 | 2175 | 2165 | 1788 |
| 534 | 20231121 | 100300 | 2231716455 | 2175 | 2160 | 2175 | 2155 | 3781 |
| 535 | 20231121 | 100200 | 2223558585 | 2155 | 2175 | 2175 | 2155 | 12099 |
| 536 | 20231121 | 100100 | 2197366775 | 2175 | 2185 | 2185 | 2175 | 9556 |
| 537 | 20231121 | 100000 | 2176531000 | 2190 | 2200 | 2200 | 2190 | 3692 |
| 538 | 20231121 | 095900 | 2168445510 | 2190 | 2195 | 2210 | 2185 | 2978 |
| 539 | 20231121 | 095800 | 2161898530 | 2185 | 2195 | 2195 | 2185 | 7513 |
| 540 | 20231121 | 095700 | 2145440610 | 2195 | 2200 | 2205 | 2195 | 8165 |
| 541 | 20231121 | 095600 | 2127500295 | 2195 | 2200 | 2200 | 2195 | 3416 |
| 542 | 20231121 | 095500 | 2119985260 | 2215 | 2220 | 2220 | 2200 | 19789 |
| 543 | 20231121 | 095400 | 2076368980 | 2220 | 2220 | 2225 | 2205 | 11621 |
| 544 | 20231121 | 095300 | 2050614745 | 2220 | 2205 | 2220 | 2205 | 11906 |
| 545 | 20231121 | 095200 | 2024288660 | 2205 | 2205 | 2210 | 2205 | 4220 |
| 546 | 20231121 | 095100 | 2014969235 | 2210 | 2215 | 2215 | 2205 | 2615 |
| 547 | 20231121 | 095000 | 2009184500 | 2215 | 2215 | 2215 | 2205 | 1041 |
| 548 | 20231121 | 094900 | 2006884205 | 2205 | 2205 | 2215 | 2205 | 3865 |
| 549 | 20231121 | 094800 | 1998341065 | 2205 | 2205 | 2205 | 2205 | 1332 |
| 550 | 20231121 | 094700 | 1995404005 | 2205 | 2200 | 2210 | 2200 | 2253 |
| 551 | 20231121 | 094600 | 1990439100 | 2200 | 2195 | 2205 | 2195 | 2886 |
| 552 | 20231121 | 094500 | 1984094130 | 2195 | 2190 | 2205 | 2190 | 5017 |
| 553 | 20231121 | 094400 | 1973088940 | 2190 | 2205 | 2210 | 2190 | 8097 |
| 554 | 20231121 | 094300 | 1955299615 | 2205 | 2205 | 2205 | 2200 | 2114 |
| 555 | 20231121 | 094200 | 1950646975 | 2205 | 2225 | 2230 | 2200 | 22299 |
| 556 | 20231121 | 094100 | 1901207620 | 2225 | 2205 | 2230 | 2205 | 16028 |
| 557 | 20231121 | 094000 | 1865647330 | 2200 | 2205 | 2210 | 2200 | 4916 |
| 558 | 20231121 | 093900 | 1854821285 | 2210 | 2190 | 2210 | 2190 | 11901 |
| 559 | 20231121 | 093800 | 1828597810 | 2195 | 2190 | 2205 | 2185 | 9954 |
| 560 | 20231121 | 093700 | 1806738435 | 2180 | 2185 | 2205 | 2175 | 5881 |
| 561 | 20231121 | 093600 | 1793882075 | 2180 | 2180 | 2180 | 2160 | 23817 |
| 562 | 20231121 | 093500 | 1742129320 | 2180 | 2205 | 2205 | 2175 | 14211 |
| 563 | 20231121 | 093400 | 1711046275 | 2205 | 2195 | 2220 | 2190 | 39486 |
| 564 | 20231121 | 093300 | 1623881390 | 2195 | 2175 | 2195 | 2175 | 10465 |
| 565 | 20231121 | 093200 | 1601015370 | 2175 | 2200 | 2215 | 2170 | 27030 |
| 566 | 20231121 | 093100 | 1541694345 | 2200 | 2200 | 2215 | 2195 | 31727 |
| 567 | 20231121 | 093000 | 1471895000 | 2200 | 2225 | 2230 | 2195 | 44030 |
| 568 | 20231121 | 092900 | 1374512740 | 2220 | 2265 | 2275 | 2210 | 87628 |
| 569 | 20231121 | 092800 | 1177817425 | 2275 | 2200 | 2285 | 2160 | 146889 |
| 570 | 20231121 | 092700 | 851049830 | 2195 | 2155 | 2240 | 2140 | 95379 |
| 571 | 20231121 | 092600 | 642157525 | 2170 | 2130 | 2195 | 2130 | 65119 |
| 572 | 20231121 | 092500 | 501733890 | 2115 | 2105 | 2130 | 2100 | 12690 |
| 573 | 20231121 | 092400 | 474833090 | 2100 | 2100 | 2100 | 2100 | 693 |
| 574 | 20231121 | 092300 | 473377790 | 2100 | 2110 | 2115 | 2100 | 2531 |
| 575 | 20231121 | 092200 | 468044600 | 2110 | 2110 | 2115 | 2110 | 5805 |
| 576 | 20231121 | 092100 | 455795240 | 2105 | 2090 | 2105 | 2090 | 12554 |
| 577 | 20231121 | 092000 | 429471860 | 2090 | 2095 | 2095 | 2075 | 13853 |
| 578 | 20231121 | 091900 | 400602585 | 2095 | 2085 | 2110 | 2080 | 27871 |
| 579 | 20231121 | 091800 | 342420080 | 2085 | 2090 | 2095 | 2085 | 1657 |
| 580 | 20231121 | 091700 | 338952755 | 2095 | 2100 | 2100 | 2090 | 1005 |
| 581 | 20231121 | 091600 | 336844570 | 2100 | 2090 | 2100 | 2090 | 1591 |
| 582 | 20231121 | 091500 | 333518675 | 2100 | 2090 | 2100 | 2080 | 6053 |
| 583 | 20231121 | 091400 | 320843935 | 2090 | 2085 | 2090 | 2085 | 2945 |
| 584 | 20231121 | 091300 | 314700530 | 2090 | 2095 | 2095 | 2090 | 2237 |
| 585 | 20231121 | 091200 | 310021555 | 2095 | 2095 | 2100 | 2090 | 1203 |
| 586 | 20231121 | 091100 | 307502590 | 2095 | 2060 | 2095 | 2050 | 15378 |
| 587 | 20231121 | 091000 | 275641910 | 2065 | 2055 | 2065 | 2045 | 13627 |
| 588 | 20231121 | 090900 | 247701110 | 2060 | 2080 | 2080 | 2060 | 23376 |
| 589 | 20231121 | 090800 | 199362310 | 2080 | 2080 | 2080 | 2070 | 6909 |
| 590 | 20231121 | 090700 | 185022805 | 2075 | 2065 | 2080 | 2060 | 10497 |
| 591 | 20231121 | 090600 | 163313535 | 2065 | 2075 | 2080 | 2065 | 10450 |
| 592 | 20231121 | 090500 | 141683370 | 2080 | 2070 | 2085 | 2065 | 8671 |
| 593 | 20231121 | 090400 | 123723225 | 2070 | 2090 | 2090 | 2065 | 12280 |
| 594 | 20231121 | 090300 | 98267755 | 2075 | 2090 | 2100 | 2075 | 10629 |
| 595 | 20231121 | 090200 | 76104760 | 2095 | 2100 | 2100 | 2090 | 8731 |
| 596 | 20231121 | 090100 | 57817660 | 2100 | 2125 | 2125 | 2095 | 9437 |
| 597 | 20231121 | 090000 | 37959580 | 2115 | 2120 | 2130 | 2095 | 16955 |