31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 3 | 20231121 | 190700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20231121 | 190600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20231121 | 190500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20231121 | 190400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20231121 | 190300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20231121 | 190200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20231121 | 190100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20231121 | 190000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20231121 | 185900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20231121 | 185800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20231121 | 185700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20231121 | 185600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20231121 | 185500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20231121 | 185400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20231121 | 185300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20231121 | 185200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20231121 | 185100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20231121 | 185000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20231121 | 184900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20231121 | 184800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20231121 | 184700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20231121 | 184600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20231121 | 184500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20231121 | 184400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20231121 | 184300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20231121 | 184200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20231121 | 184100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20231121 | 184000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20231121 | 183900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20231121 | 183800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 33 | 20231121 | 183700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20231121 | 183600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20231121 | 183500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20231121 | 183400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20231121 | 183300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20231121 | 183200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20231121 | 183100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20231121 | 183000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20231121 | 182900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20231121 | 182800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20231121 | 182700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20231121 | 182600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20231121 | 182500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20231121 | 182400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20231121 | 182300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20231121 | 182200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20231121 | 182100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20231121 | 182000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20231121 | 181900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20231121 | 181800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20231121 | 181700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20231121 | 181600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20231121 | 181500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20231121 | 181400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20231121 | 181300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20231121 | 181200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20231121 | 181100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20231121 | 181000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20231121 | 180900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20231121 | 180800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 63 | 20231121 | 180700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20231121 | 180600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20231121 | 180500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20231121 | 180400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20231121 | 180300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20231121 | 180200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20231121 | 180100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20231121 | 180000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20231121 | 175900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20231121 | 175800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20231121 | 175700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20231121 | 175600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20231121 | 175500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20231121 | 175400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20231121 | 175300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20231121 | 175200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20231121 | 175100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20231121 | 175000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20231121 | 174900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20231121 | 174800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20231121 | 174700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20231121 | 174600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20231121 | 174500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20231121 | 174400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20231121 | 174300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20231121 | 174200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20231121 | 174100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20231121 | 174000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20231121 | 173900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20231121 | 173800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 93 | 20231121 | 173700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20231121 | 173600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20231121 | 173500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20231121 | 173400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20231121 | 173300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20231121 | 173200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20231121 | 173100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20231121 | 173000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20231121 | 172900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20231121 | 172800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20231121 | 172700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20231121 | 172600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20231121 | 172500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20231121 | 172400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20231121 | 172300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20231121 | 172200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20231121 | 172100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20231121 | 172000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20231121 | 171900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20231121 | 171800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20231121 | 171700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20231121 | 171600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20231121 | 171500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20231121 | 171400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20231121 | 171300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20231121 | 171200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20231121 | 171100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20231121 | 171000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20231121 | 170900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20231121 | 170800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 123 | 20231121 | 170700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20231121 | 170600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20231121 | 170500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20231121 | 170400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20231121 | 170300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20231121 | 170200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20231121 | 170100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20231121 | 170000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20231121 | 165900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20231121 | 165800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20231121 | 165700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20231121 | 165600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20231121 | 165500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20231121 | 165400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20231121 | 165300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20231121 | 165200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20231121 | 165100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20231121 | 165000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20231121 | 164900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20231121 | 164800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20231121 | 164700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20231121 | 164600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20231121 | 164500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20231121 | 164400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20231121 | 164300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20231121 | 164200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20231121 | 164100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20231121 | 164000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20231121 | 163900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20231121 | 163800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 153 | 20231121 | 163700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20231121 | 163600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20231121 | 163500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20231121 | 163400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20231121 | 163300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20231121 | 163200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20231121 | 163100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20231121 | 163000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20231121 | 162900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20231121 | 162800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20231121 | 162700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20231121 | 162600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20231121 | 162500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20231121 | 162400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20231121 | 162300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20231121 | 162200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20231121 | 162100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20231121 | 162000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20231121 | 161900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20231121 | 161800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20231121 | 161700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20231121 | 161600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20231121 | 161500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20231121 | 161400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20231121 | 161300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20231121 | 161200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20231121 | 161100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20231121 | 161000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20231121 | 160900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20231121 | 160800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 183 | 20231121 | 160700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20231121 | 160600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20231121 | 160500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20231121 | 160400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20231121 | 160300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20231121 | 160200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20231121 | 160100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20231121 | 160000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20231121 | 155900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20231121 | 155800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20231121 | 155700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20231121 | 155600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20231121 | 155500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20231121 | 155400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20231121 | 155300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20231121 | 155200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20231121 | 155100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20231121 | 155000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20231121 | 154900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20231121 | 154800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20231121 | 154700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20231121 | 154600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20231121 | 154500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20231121 | 154400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20231121 | 154300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20231121 | 154200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20231121 | 154100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20231121 | 154000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20231121 | 153900 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20231121 | 153800 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 213 | 20231121 | 153700 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20231121 | 153600 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20231121 | 153500 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20231121 | 153400 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20231121 | 153300 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20231121 | 153200 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20231121 | 153100 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20231121 | 153000 | 30653486670 | 5500 | 5500 | 5500 | 5500 | 24723 |
| 221 | 20231121 | 152900 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 222 | 20231121 | 152800 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20231121 | 152700 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 224 | 20231121 | 152600 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 225 | 20231121 | 152500 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 226 | 20231121 | 152400 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 227 | 20231121 | 152300 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 228 | 20231121 | 152200 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 229 | 20231121 | 152100 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20231121 | 152000 | 30517510170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 231 | 20231121 | 151900 | 30517510170 | 5520 | 5520 | 5530 | 5510 | 5601 |
| 232 | 20231121 | 151800 | 30486577250 | 5520 | 5520 | 5530 | 5520 | 966 |
| 233 | 20231121 | 151700 | 30481237160 | 5520 | 5530 | 5530 | 5510 | 3844 |
| 234 | 20231121 | 151600 | 30460021110 | 5530 | 5520 | 5530 | 5510 | 1702 |
| 235 | 20231121 | 151500 | 30450625140 | 5520 | 5520 | 5520 | 5500 | 441 |
| 236 | 20231121 | 151400 | 30448191240 | 5500 | 5500 | 5520 | 5500 | 4361 |
| 237 | 20231121 | 151300 | 30424205340 | 5500 | 5510 | 5510 | 5500 | 1481 |
| 238 | 20231121 | 151200 | 30416045330 | 5530 | 5520 | 5530 | 5510 | 2881 |
| 239 | 20231121 | 151100 | 30400140450 | 5510 | 5530 | 5530 | 5510 | 5335 |
| 240 | 20231121 | 151000 | 30370730780 | 5530 | 5520 | 5540 | 5520 | 1683 |
| 241 | 20231121 | 150900 | 30361426210 | 5520 | 5520 | 5530 | 5520 | 1540 |
| 242 | 20231121 | 150800 | 30352925370 | 5530 | 5520 | 5530 | 5520 | 266 |
| 243 | 20231121 | 150700 | 30351457040 | 5520 | 5520 | 5520 | 5510 | 1696 |
| 244 | 20231121 | 150600 | 30342109910 | 5520 | 5520 | 5530 | 5520 | 494 |
| 245 | 20231121 | 150500 | 30339383020 | 5520 | 5520 | 5530 | 5520 | 1812 |
| 246 | 20231121 | 150400 | 30329380770 | 5520 | 5520 | 5520 | 5520 | 671 |
| 247 | 20231121 | 150300 | 30325676850 | 5530 | 5540 | 5540 | 5530 | 488 |
| 248 | 20231121 | 150200 | 30322976330 | 5540 | 5530 | 5540 | 5510 | 2439 |
| 249 | 20231121 | 150100 | 30309510950 | 5530 | 5530 | 5540 | 5530 | 587 |
| 250 | 20231121 | 150000 | 30306264830 | 5520 | 5520 | 5530 | 5510 | 2897 |
| 251 | 20231121 | 145900 | 30290268400 | 5530 | 5520 | 5530 | 5520 | 1021 |
| 252 | 20231121 | 145800 | 30284631380 | 5520 | 5530 | 5530 | 5520 | 26 |
| 253 | 20231121 | 145700 | 30284487760 | 5530 | 5520 | 5530 | 5520 | 142 |
| 254 | 20231121 | 145600 | 30283702520 | 5530 | 5540 | 5540 | 5530 | 1903 |
| 255 | 20231121 | 145500 | 30273161900 | 5520 | 5540 | 5540 | 5520 | 358 |
| 256 | 20231121 | 145400 | 30271185120 | 5540 | 5530 | 5540 | 5530 | 879 |
| 257 | 20231121 | 145300 | 30266324220 | 5530 | 5520 | 5530 | 5520 | 732 |
| 258 | 20231121 | 145200 | 30262281580 | 5520 | 5520 | 5520 | 5520 | 76 |
| 259 | 20231121 | 145100 | 30261862060 | 5520 | 5520 | 5530 | 5520 | 22 |
| 260 | 20231121 | 145000 | 30261740600 | 5550 | 5540 | 5550 | 5540 | 200 |
| 261 | 20231121 | 144900 | 30260630610 | 5550 | 5530 | 5550 | 5530 | 3224 |
| 262 | 20231121 | 144800 | 30242782630 | 5540 | 5520 | 5540 | 5520 | 851 |
| 263 | 20231121 | 144700 | 30238081110 | 5520 | 5530 | 5530 | 5520 | 1265 |
| 264 | 20231121 | 144600 | 30231089130 | 5530 | 5510 | 5530 | 5510 | 5739 |
| 265 | 20231121 | 144500 | 30199403690 | 5500 | 5510 | 5520 | 5500 | 1313 |
| 266 | 20231121 | 144400 | 30192178600 | 5510 | 5530 | 5530 | 5500 | 2366 |
| 267 | 20231121 | 144300 | 30179132080 | 5510 | 5520 | 5520 | 5510 | 632 |
| 268 | 20231121 | 144200 | 30175643650 | 5520 | 5510 | 5520 | 5500 | 881 |
| 269 | 20231121 | 144100 | 30170795290 | 5510 | 5510 | 5520 | 5510 | 377 |
| 270 | 20231121 | 144000 | 30168715760 | 5500 | 5500 | 5500 | 5500 | 559 |
| 271 | 20231121 | 143900 | 30165641260 | 5500 | 5510 | 5520 | 5500 | 1340 |
| 272 | 20231121 | 143800 | 30158270860 | 5500 | 5500 | 5500 | 5490 | 6096 |
| 273 | 20231121 | 143700 | 30124745650 | 5500 | 5530 | 5530 | 5500 | 900 |
| 274 | 20231121 | 143600 | 30119785650 | 5530 | 5520 | 5530 | 5510 | 2570 |
| 275 | 20231121 | 143500 | 30105599210 | 5510 | 5520 | 5540 | 5510 | 1487 |
| 276 | 20231121 | 143400 | 30097401690 | 5520 | 5520 | 5520 | 5520 | 460 |
| 277 | 20231121 | 143300 | 30094862490 | 5530 | 5520 | 5530 | 5520 | 247 |
| 278 | 20231121 | 143200 | 30093498530 | 5550 | 5480 | 5550 | 5480 | 2049 |
| 279 | 20231121 | 143100 | 30082188960 | 5480 | 5530 | 5530 | 5480 | 8873 |
| 280 | 20231121 | 143000 | 30033441130 | 5530 | 5530 | 5530 | 5530 | 2 |
| 281 | 20231121 | 142900 | 30033430070 | 5530 | 5500 | 5530 | 5500 | 1873 |
| 282 | 20231121 | 142800 | 30023123100 | 5500 | 5530 | 5530 | 5500 | 769 |
| 283 | 20231121 | 142700 | 30018876730 | 5500 | 5550 | 5550 | 5500 | 22176 |
| 284 | 20231121 | 142600 | 29896822580 | 5540 | 5540 | 5540 | 5530 | 219 |
| 285 | 20231121 | 142500 | 29895609730 | 5540 | 5540 | 5550 | 5540 | 731 |
| 286 | 20231121 | 142400 | 29891559950 | 5550 | 5550 | 5550 | 5540 | 186 |
| 287 | 20231121 | 142300 | 29890529310 | 5540 | 5550 | 5550 | 5540 | 12 |
| 288 | 20231121 | 142200 | 29890462720 | 5540 | 5540 | 5540 | 5540 | 303 |
| 289 | 20231121 | 142100 | 29888784100 | 5550 | 5550 | 5550 | 5540 | 256 |
| 290 | 20231121 | 142000 | 29887365510 | 5540 | 5540 | 5540 | 5540 | 230 |
| 291 | 20231121 | 141900 | 29886091310 | 5540 | 5540 | 5540 | 5540 | 10 |
| 292 | 20231121 | 141800 | 29886035910 | 5570 | 5540 | 5570 | 5530 | 1445 |
| 293 | 20231121 | 141700 | 29878018020 | 5530 | 5520 | 5540 | 5510 | 3090 |
| 294 | 20231121 | 141600 | 29860961250 | 5520 | 5520 | 5520 | 5500 | 13794 |
| 295 | 20231121 | 141500 | 29784909250 | 5520 | 5540 | 5540 | 5520 | 1337 |
| 296 | 20231121 | 141400 | 29777510550 | 5540 | 5550 | 5550 | 5540 | 274 |
| 297 | 20231121 | 141300 | 29775991290 | 5540 | 5540 | 5540 | 5540 | 126 |
| 298 | 20231121 | 141200 | 29775293250 | 5540 | 5540 | 5540 | 5520 | 7161 |
| 299 | 20231121 | 141100 | 29735673890 | 5540 | 5570 | 5570 | 5540 | 51 |
| 300 | 20231121 | 141000 | 29735391320 | 5580 | 5580 | 5580 | 5580 | 50 |
| 301 | 20231121 | 140900 | 29735112320 | 5580 | 5550 | 5580 | 5540 | 4379 |
| 302 | 20231121 | 140800 | 29710818940 | 5550 | 5570 | 5570 | 5550 | 200 |
| 303 | 20231121 | 140700 | 29709707760 | 5540 | 5540 | 5590 | 5520 | 10923 |
| 304 | 20231121 | 140600 | 29649120400 | 5540 | 5560 | 5570 | 5540 | 9873 |
| 305 | 20231121 | 140500 | 29594357200 | 5560 | 5560 | 5560 | 5560 | 200 |
| 306 | 20231121 | 140400 | 29593245200 | 5560 | 5570 | 5580 | 5560 | 653 |
| 307 | 20231121 | 140300 | 29589610640 | 5570 | 5570 | 5570 | 5570 | 0 |
| 308 | 20231121 | 140200 | 29589610640 | 5570 | 5550 | 5570 | 5540 | 140 |
| 309 | 20231121 | 140100 | 29588831010 | 5550 | 5550 | 5550 | 5540 | 2343 |
| 310 | 20231121 | 140000 | 29575829930 | 5550 | 5560 | 5560 | 5550 | 5519 |
| 311 | 20231121 | 135900 | 29545192250 | 5560 | 5570 | 5570 | 5560 | 336 |
| 312 | 20231121 | 135800 | 29543322210 | 5580 | 5580 | 5580 | 5580 | 0 |
| 313 | 20231121 | 135700 | 29543322210 | 5580 | 5570 | 5580 | 5570 | 1051 |
| 314 | 20231121 | 135600 | 29537467640 | 5570 | 5580 | 5580 | 5570 | 1405 |
| 315 | 20231121 | 135500 | 29529641730 | 5570 | 5570 | 5570 | 5570 | 431 |
| 316 | 20231121 | 135400 | 29527241060 | 5570 | 5570 | 5570 | 5570 | 120 |
| 317 | 20231121 | 135300 | 29526572660 | 5570 | 5570 | 5580 | 5560 | 2693 |
| 318 | 20231121 | 135200 | 29511552000 | 5570 | 5560 | 5570 | 5560 | 440 |
| 319 | 20231121 | 135100 | 29509102640 | 5570 | 5560 | 5570 | 5560 | 815 |
| 320 | 20231121 | 135000 | 29504563110 | 5570 | 5550 | 5570 | 5550 | 2577 |
| 321 | 20231121 | 134900 | 29490235520 | 5560 | 5580 | 5580 | 5560 | 451 |
| 322 | 20231121 | 134800 | 29487724850 | 5560 | 5580 | 5580 | 5560 | 90 |
| 323 | 20231121 | 134700 | 29487224240 | 5580 | 5580 | 5580 | 5550 | 499 |
| 324 | 20231121 | 134600 | 29484454550 | 5550 | 5560 | 5580 | 5550 | 616 |
| 325 | 20231121 | 134500 | 29481032620 | 5590 | 5560 | 5590 | 5540 | 2496 |
| 326 | 20231121 | 134400 | 29467148880 | 5550 | 5550 | 5570 | 5550 | 2546 |
| 327 | 20231121 | 134300 | 29453018560 | 5550 | 5560 | 5570 | 5540 | 10091 |
| 328 | 20231121 | 134200 | 29397035420 | 5570 | 5570 | 5570 | 5570 | 858 |
| 329 | 20231121 | 134100 | 29392256360 | 5560 | 5550 | 5560 | 5550 | 927 |
| 330 | 20231121 | 134000 | 29387110200 | 5550 | 5560 | 5560 | 5550 | 1756 |
| 331 | 20231121 | 133900 | 29377353610 | 5550 | 5540 | 5570 | 5540 | 3670 |
| 332 | 20231121 | 133800 | 29356979200 | 5540 | 5540 | 5550 | 5540 | 1778 |
| 333 | 20231121 | 133700 | 29347127950 | 5550 | 5560 | 5560 | 5540 | 4290 |
| 334 | 20231121 | 133600 | 29323324690 | 5550 | 5580 | 5580 | 5550 | 3733 |
| 335 | 20231121 | 133500 | 29302580810 | 5550 | 5560 | 5560 | 5550 | 1861 |
| 336 | 20231121 | 133400 | 29292251340 | 5560 | 5570 | 5570 | 5550 | 1777 |
| 337 | 20231121 | 133300 | 29282371470 | 5560 | 5580 | 5600 | 5560 | 2728 |
| 338 | 20231121 | 133200 | 29267159500 | 5600 | 5580 | 5600 | 5560 | 1071 |
| 339 | 20231121 | 133100 | 29261164230 | 5580 | 5550 | 5580 | 5550 | 284 |
| 340 | 20231121 | 133000 | 29259585000 | 5550 | 5560 | 5570 | 5550 | 3325 |
| 341 | 20231121 | 132900 | 29241106050 | 5560 | 5590 | 5590 | 5560 | 17458 |
| 342 | 20231121 | 132800 | 29143860030 | 5590 | 5600 | 5600 | 5590 | 3 |
| 343 | 20231121 | 132700 | 29143843250 | 5600 | 5610 | 5610 | 5600 | 99 |
| 344 | 20231121 | 132600 | 29143287930 | 5610 | 5610 | 5610 | 5590 | 698 |
| 345 | 20231121 | 132500 | 29139385020 | 5610 | 5590 | 5610 | 5590 | 163 |
| 346 | 20231121 | 132400 | 29138472710 | 5590 | 5610 | 5620 | 5590 | 1778 |
| 347 | 20231121 | 132300 | 29128520070 | 5620 | 5610 | 5620 | 5600 | 146 |
| 348 | 20231121 | 132200 | 29127702020 | 5620 | 5610 | 5620 | 5600 | 966 |
| 349 | 20231121 | 132100 | 29122291400 | 5620 | 5610 | 5620 | 5600 | 214 |
| 350 | 20231121 | 132000 | 29121092840 | 5620 | 5610 | 5620 | 5600 | 316 |
| 351 | 20231121 | 131900 | 29119320350 | 5620 | 5630 | 5630 | 5610 | 612 |
| 352 | 20231121 | 131800 | 29115886770 | 5630 | 5600 | 5630 | 5600 | 1726 |
| 353 | 20231121 | 131700 | 29106186720 | 5620 | 5620 | 5630 | 5600 | 1798 |
| 354 | 20231121 | 131600 | 29096102720 | 5620 | 5610 | 5620 | 5610 | 3812 |
| 355 | 20231121 | 131500 | 29074687380 | 5610 | 5620 | 5620 | 5610 | 382 |
| 356 | 20231121 | 131400 | 29072541060 | 5620 | 5580 | 5620 | 5580 | 1109 |
| 357 | 20231121 | 131300 | 29066317200 | 5580 | 5580 | 5580 | 5580 | 138 |
| 358 | 20231121 | 131200 | 29065547160 | 5620 | 5620 | 5620 | 5620 | 1100 |
| 359 | 20231121 | 131100 | 29059365160 | 5620 | 5580 | 5620 | 5580 | 1973 |
| 360 | 20231121 | 131000 | 29048355780 | 5630 | 5590 | 5630 | 5580 | 2162 |
| 361 | 20231121 | 130900 | 29036210670 | 5630 | 5600 | 5630 | 5570 | 7176 |
| 362 | 20231121 | 130800 | 28996034010 | 5610 | 5610 | 5610 | 5600 | 131 |
| 363 | 20231121 | 130700 | 28995299200 | 5610 | 5620 | 5620 | 5610 | 765 |
| 364 | 20231121 | 130600 | 28991001780 | 5630 | 5630 | 5630 | 5630 | 1675 |
| 365 | 20231121 | 130500 | 28981571530 | 5630 | 5600 | 5630 | 5600 | 1371 |
| 366 | 20231121 | 130400 | 28973875180 | 5600 | 5580 | 5610 | 5570 | 394 |
| 367 | 20231121 | 130300 | 28971673020 | 5580 | 5590 | 5590 | 5570 | 581 |
| 368 | 20231121 | 130200 | 28968428740 | 5590 | 5560 | 5590 | 5560 | 5089 |
| 369 | 20231121 | 130100 | 28940132890 | 5590 | 5580 | 5590 | 5570 | 5477 |
| 370 | 20231121 | 130000 | 28909621240 | 5580 | 5580 | 5590 | 5580 | 915 |
| 371 | 20231121 | 125900 | 28904513220 | 5590 | 5590 | 5590 | 5590 | 480 |
| 372 | 20231121 | 125800 | 28901830020 | 5590 | 5610 | 5610 | 5590 | 584 |
| 373 | 20231121 | 125700 | 28898564520 | 5590 | 5580 | 5600 | 5580 | 4046 |
| 374 | 20231121 | 125600 | 28875931210 | 5600 | 5590 | 5600 | 5590 | 2542 |
| 375 | 20231121 | 125500 | 28861700530 | 5600 | 5590 | 5600 | 5590 | 2646 |
| 376 | 20231121 | 125400 | 28846889330 | 5600 | 5600 | 5600 | 5580 | 567 |
| 377 | 20231121 | 125300 | 28843722580 | 5600 | 5600 | 5600 | 5580 | 1144 |
| 378 | 20231121 | 125200 | 28837330900 | 5600 | 5580 | 5600 | 5570 | 13383 |
| 379 | 20231121 | 125100 | 28762779000 | 5580 | 5590 | 5600 | 5570 | 3962 |
| 380 | 20231121 | 125000 | 28740661100 | 5580 | 5580 | 5590 | 5580 | 2277 |
| 381 | 20231121 | 124900 | 28727949420 | 5580 | 5600 | 5610 | 5580 | 2070 |
| 382 | 20231121 | 124800 | 28716348820 | 5580 | 5590 | 5600 | 5570 | 1476 |
| 383 | 20231121 | 124700 | 28708112950 | 5590 | 5600 | 5610 | 5590 | 1981 |
| 384 | 20231121 | 124600 | 28697020610 | 5600 | 5570 | 5600 | 5570 | 574 |
| 385 | 20231121 | 124500 | 28693807500 | 5560 | 5580 | 5600 | 5560 | 3931 |
| 386 | 20231121 | 124400 | 28671922770 | 5570 | 5600 | 5600 | 5570 | 444 |
| 387 | 20231121 | 124300 | 28669446660 | 5610 | 5600 | 5610 | 5570 | 132 |
| 388 | 20231121 | 124200 | 28668707620 | 5600 | 5630 | 5630 | 5560 | 7195 |
| 389 | 20231121 | 124100 | 28628532000 | 5630 | 5610 | 5630 | 5610 | 2593 |
| 390 | 20231121 | 124000 | 28613984690 | 5610 | 5620 | 5640 | 5610 | 3588 |
| 391 | 20231121 | 123900 | 28593821830 | 5620 | 5630 | 5630 | 5610 | 3314 |
| 392 | 20231121 | 123800 | 28575214670 | 5630 | 5610 | 5630 | 5610 | 1407 |
| 393 | 20231121 | 123700 | 28567308680 | 5600 | 5620 | 5620 | 5600 | 483 |
| 394 | 20231121 | 123600 | 28564599010 | 5610 | 5600 | 5610 | 5590 | 1757 |
| 395 | 20231121 | 123500 | 28554756130 | 5600 | 5600 | 5610 | 5600 | 518 |
| 396 | 20231121 | 123400 | 28551854340 | 5590 | 5600 | 5630 | 5590 | 3155 |
| 397 | 20231121 | 123300 | 28534183040 | 5600 | 5610 | 5630 | 5600 | 4048 |
| 398 | 20231121 | 123200 | 28511481980 | 5620 | 5610 | 5620 | 5610 | 1667 |
| 399 | 20231121 | 123100 | 28502118790 | 5620 | 5630 | 5630 | 5610 | 3383 |
| 400 | 20231121 | 123000 | 28483117000 | 5630 | 5630 | 5630 | 5620 | 418 |
| 401 | 20231121 | 122900 | 28480763760 | 5630 | 5640 | 5640 | 5620 | 3291 |
| 402 | 20231121 | 122800 | 28462255440 | 5630 | 5630 | 5640 | 5620 | 1407 |
| 403 | 20231121 | 122700 | 28454337240 | 5630 | 5620 | 5630 | 5610 | 3394 |
| 404 | 20231121 | 122600 | 28435272210 | 5620 | 5620 | 5620 | 5600 | 2079 |
| 405 | 20231121 | 122500 | 28423601330 | 5610 | 5610 | 5620 | 5600 | 1859 |
| 406 | 20231121 | 122400 | 28413180370 | 5610 | 5600 | 5610 | 5590 | 1588 |
| 407 | 20231121 | 122300 | 28404287530 | 5600 | 5610 | 5620 | 5560 | 3710 |
| 408 | 20231121 | 122200 | 28383554550 | 5610 | 5570 | 5610 | 5570 | 6653 |
| 409 | 20231121 | 122100 | 28346382510 | 5580 | 5560 | 5580 | 5550 | 7703 |
| 410 | 20231121 | 122000 | 28303453430 | 5550 | 5590 | 5590 | 5540 | 16329 |
| 411 | 20231121 | 121900 | 28212635820 | 5580 | 5610 | 5610 | 5560 | 24909 |
| 412 | 20231121 | 121800 | 28073586680 | 5610 | 5620 | 5620 | 5610 | 4137 |
| 413 | 20231121 | 121700 | 28050369300 | 5630 | 5630 | 5630 | 5620 | 2250 |
| 414 | 20231121 | 121600 | 28037716580 | 5630 | 5620 | 5640 | 5620 | 2792 |
| 415 | 20231121 | 121500 | 28022011700 | 5620 | 5640 | 5640 | 5620 | 4012 |
| 416 | 20231121 | 121400 | 27999447850 | 5650 | 5620 | 5650 | 5620 | 850 |
| 417 | 20231121 | 121300 | 27994660970 | 5640 | 5620 | 5650 | 5610 | 9123 |
| 418 | 20231121 | 121200 | 27943426450 | 5620 | 5660 | 5660 | 5620 | 13288 |
| 419 | 20231121 | 121100 | 27868623130 | 5650 | 5660 | 5660 | 5650 | 2185 |
| 420 | 20231121 | 121000 | 27856256800 | 5650 | 5640 | 5660 | 5640 | 4640 |
| 421 | 20231121 | 120900 | 27830022640 | 5650 | 5680 | 5680 | 5640 | 13142 |
| 422 | 20231121 | 120800 | 27755711960 | 5680 | 5680 | 5700 | 5680 | 1620 |
| 423 | 20231121 | 120700 | 27746509720 | 5680 | 5680 | 5710 | 5670 | 3330 |
| 424 | 20231121 | 120600 | 27727626000 | 5680 | 5720 | 5720 | 5680 | 3777 |
| 425 | 20231121 | 120500 | 27706155520 | 5720 | 5720 | 5730 | 5690 | 1762 |
| 426 | 20231121 | 120400 | 27696102920 | 5720 | 5690 | 5730 | 5690 | 1550 |
| 427 | 20231121 | 120300 | 27687241740 | 5680 | 5690 | 5710 | 5680 | 2938 |
| 428 | 20231121 | 120200 | 27670530560 | 5680 | 5720 | 5720 | 5680 | 5067 |
| 429 | 20231121 | 120100 | 27641668930 | 5710 | 5710 | 5730 | 5710 | 7191 |
| 430 | 20231121 | 120000 | 27600518730 | 5720 | 5690 | 5720 | 5690 | 7093 |
| 431 | 20231121 | 115900 | 27560083390 | 5690 | 5680 | 5710 | 5680 | 6991 |
| 432 | 20231121 | 115800 | 27520282650 | 5680 | 5670 | 5700 | 5660 | 6365 |
| 433 | 20231121 | 115700 | 27484130370 | 5670 | 5670 | 5690 | 5650 | 13317 |
| 434 | 20231121 | 115600 | 27408648460 | 5680 | 5660 | 5700 | 5620 | 13855 |
| 435 | 20231121 | 115500 | 27330356310 | 5670 | 5700 | 5700 | 5630 | 38369 |
| 436 | 20231121 | 115400 | 27113013940 | 5710 | 5740 | 5750 | 5700 | 20808 |
| 437 | 20231121 | 115300 | 26994059330 | 5740 | 5730 | 5740 | 5720 | 6000 |
| 438 | 20231121 | 115200 | 26959712140 | 5740 | 5760 | 5780 | 5720 | 18248 |
| 439 | 20231121 | 115100 | 26854662390 | 5750 | 5730 | 5770 | 5720 | 10243 |
| 440 | 20231121 | 115000 | 26795875790 | 5730 | 5770 | 5790 | 5710 | 30347 |
| 441 | 20231121 | 114900 | 26621506130 | 5760 | 5810 | 5890 | 5750 | 57123 |
| 442 | 20231121 | 114800 | 26289899760 | 5800 | 5910 | 5950 | 5800 | 112383 |
| 443 | 20231121 | 114700 | 25634735200 | 5940 | 5920 | 5950 | 5910 | 7828 |
| 444 | 20231121 | 114600 | 25588340060 | 5930 | 5970 | 5970 | 5930 | 6667 |
| 445 | 20231121 | 114500 | 25548673980 | 5960 | 5950 | 5980 | 5930 | 13746 |
| 446 | 20231121 | 114400 | 25466709250 | 5950 | 5940 | 5950 | 5920 | 5807 |
| 447 | 20231121 | 114300 | 25432176520 | 5920 | 5930 | 5950 | 5920 | 7890 |
| 448 | 20231121 | 114200 | 25385292350 | 5930 | 5940 | 5950 | 5910 | 9474 |
| 449 | 20231121 | 114100 | 25329034150 | 5940 | 5910 | 5950 | 5900 | 24984 |
| 450 | 20231121 | 114000 | 25181387200 | 5940 | 5920 | 5950 | 5910 | 16902 |
| 451 | 20231121 | 113900 | 25081328190 | 5950 | 5980 | 5980 | 5910 | 14539 |
| 452 | 20231121 | 113800 | 24995005790 | 5980 | 5970 | 5980 | 5960 | 4429 |
| 453 | 20231121 | 113700 | 24968541900 | 5980 | 5980 | 5990 | 5920 | 14804 |
| 454 | 20231121 | 113600 | 24880350460 | 5960 | 5960 | 5990 | 5960 | 8770 |
| 455 | 20231121 | 113500 | 24827919280 | 5960 | 5970 | 5980 | 5950 | 5192 |
| 456 | 20231121 | 113400 | 24796928430 | 5970 | 5940 | 5980 | 5940 | 7405 |
| 457 | 20231121 | 113300 | 24752700760 | 5940 | 5940 | 5970 | 5920 | 10652 |
| 458 | 20231121 | 113200 | 24689249830 | 5940 | 5960 | 5970 | 5910 | 14655 |
| 459 | 20231121 | 113100 | 24602330620 | 5940 | 5970 | 5980 | 5940 | 25011 |
| 460 | 20231121 | 113000 | 24453166450 | 5960 | 5960 | 5980 | 5940 | 10467 |
| 461 | 20231121 | 112900 | 24390766990 | 5980 | 5970 | 5990 | 5960 | 4937 |
| 462 | 20231121 | 112800 | 24361263160 | 5970 | 5990 | 5990 | 5950 | 6789 |
| 463 | 20231121 | 112700 | 24320710020 | 5990 | 6000 | 6010 | 5950 | 13889 |
| 464 | 20231121 | 112600 | 24237531680 | 5980 | 5990 | 6010 | 5970 | 13985 |
| 465 | 20231121 | 112500 | 24153749980 | 6000 | 5980 | 6000 | 5980 | 3632 |
| 466 | 20231121 | 112400 | 24131969080 | 5980 | 5970 | 6000 | 5970 | 4305 |
| 467 | 20231121 | 112300 | 24106180450 | 6000 | 5970 | 6000 | 5970 | 7969 |
| 468 | 20231121 | 112200 | 24058460100 | 6000 | 5980 | 6000 | 5970 | 14782 |
| 469 | 20231121 | 112100 | 23969948350 | 5980 | 5990 | 6000 | 5980 | 11051 |
| 470 | 20231121 | 112000 | 23903759720 | 5980 | 5990 | 5990 | 5970 | 9794 |
| 471 | 20231121 | 111900 | 23845158700 | 5990 | 5960 | 5990 | 5960 | 5376 |
| 472 | 20231121 | 111800 | 23813008390 | 5980 | 5980 | 5980 | 5960 | 5940 |
| 473 | 20231121 | 111700 | 23777536360 | 5970 | 5960 | 5990 | 5960 | 9465 |
| 474 | 20231121 | 111600 | 23720947570 | 5960 | 5960 | 5990 | 5960 | 11296 |
| 475 | 20231121 | 111500 | 23653456580 | 5990 | 5990 | 5990 | 5960 | 7353 |
| 476 | 20231121 | 111400 | 23609488420 | 5990 | 5990 | 5990 | 5970 | 10195 |
| 477 | 20231121 | 111300 | 23548440990 | 5970 | 5990 | 5990 | 5970 | 9686 |
| 478 | 20231121 | 111200 | 23490487790 | 5990 | 5960 | 5990 | 5940 | 23424 |
| 479 | 20231121 | 111100 | 23350597240 | 5940 | 5950 | 5960 | 5910 | 15980 |
| 480 | 20231121 | 111000 | 23255688490 | 5950 | 5940 | 5960 | 5920 | 16743 |
| 481 | 20231121 | 110900 | 23156250610 | 5940 | 5930 | 5950 | 5930 | 4547 |
| 482 | 20231121 | 110800 | 23129217140 | 5930 | 5940 | 5950 | 5930 | 3609 |
| 483 | 20231121 | 110700 | 23107779170 | 5930 | 5910 | 5940 | 5900 | 5931 |
| 484 | 20231121 | 110600 | 23072633840 | 5920 | 5910 | 5930 | 5900 | 4777 |
| 485 | 20231121 | 110500 | 23044363190 | 5910 | 5920 | 5930 | 5890 | 15286 |
| 486 | 20231121 | 110400 | 22954007970 | 5910 | 5920 | 5920 | 5890 | 5191 |
| 487 | 20231121 | 110300 | 22923338510 | 5900 | 5900 | 5920 | 5900 | 5615 |
| 488 | 20231121 | 110200 | 22890134310 | 5900 | 5880 | 5910 | 5880 | 4849 |
| 489 | 20231121 | 110100 | 22861530030 | 5890 | 5930 | 5930 | 5880 | 18514 |
| 490 | 20231121 | 110000 | 22752291340 | 5910 | 5920 | 5950 | 5910 | 6496 |
| 491 | 20231121 | 105900 | 22713749210 | 5920 | 5940 | 5950 | 5920 | 12772 |
| 492 | 20231121 | 105800 | 22637901600 | 5940 | 5970 | 5970 | 5930 | 8979 |
| 493 | 20231121 | 105700 | 22584481920 | 5970 | 5970 | 5980 | 5960 | 5175 |
| 494 | 20231121 | 105600 | 22553580550 | 5970 | 5960 | 5980 | 5960 | 5688 |
| 495 | 20231121 | 105500 | 22519608670 | 5960 | 5970 | 5980 | 5950 | 5672 |
| 496 | 20231121 | 105400 | 22485750340 | 5950 | 5940 | 5990 | 5920 | 25576 |
| 497 | 20231121 | 105300 | 22333273560 | 5940 | 5960 | 5980 | 5890 | 49836 |
| 498 | 20231121 | 105200 | 22038589560 | 5960 | 5950 | 5980 | 5950 | 4613 |
| 499 | 20231121 | 105100 | 22011061600 | 5970 | 5960 | 5980 | 5950 | 6098 |
| 500 | 20231121 | 105000 | 21974655580 | 5960 | 5980 | 6000 | 5930 | 15752 |
| 501 | 20231121 | 104900 | 21880701260 | 5990 | 6000 | 6000 | 5970 | 6866 |
| 502 | 20231121 | 104800 | 21839581250 | 6000 | 5990 | 6000 | 5970 | 6972 |
| 503 | 20231121 | 104700 | 21797840320 | 6000 | 6000 | 6000 | 5970 | 9265 |
| 504 | 20231121 | 104600 | 21742312620 | 5990 | 5980 | 6000 | 5960 | 23992 |
| 505 | 20231121 | 104500 | 21598692260 | 5980 | 5980 | 6000 | 5960 | 4610 |
| 506 | 20231121 | 104400 | 21571103380 | 5980 | 6000 | 6000 | 5960 | 5826 |
| 507 | 20231121 | 104300 | 21536285780 | 6000 | 6000 | 6010 | 5930 | 15653 |
| 508 | 20231121 | 104200 | 21442743950 | 6000 | 5980 | 6010 | 5960 | 12086 |
| 509 | 20231121 | 104100 | 21370166710 | 5960 | 6000 | 6000 | 5950 | 12080 |
| 510 | 20231121 | 104000 | 21298014460 | 6000 | 6000 | 6010 | 5970 | 10562 |
| 511 | 20231121 | 103900 | 21234689710 | 6010 | 5990 | 6020 | 5990 | 14631 |
| 512 | 20231121 | 103800 | 21146835700 | 5990 | 6000 | 6000 | 5970 | 9744 |
| 513 | 20231121 | 103700 | 21088475440 | 5970 | 5950 | 6000 | 5950 | 14819 |
| 514 | 20231121 | 103600 | 20999835340 | 5960 | 5960 | 5980 | 5910 | 31829 |
| 515 | 20231121 | 103500 | 20810722190 | 5950 | 5990 | 6000 | 5920 | 21636 |
| 516 | 20231121 | 103400 | 20681892300 | 5990 | 6010 | 6030 | 5970 | 11836 |
| 517 | 20231121 | 103300 | 20610896110 | 5990 | 6030 | 6040 | 5960 | 28282 |
| 518 | 20231121 | 103200 | 20441460010 | 6030 | 6020 | 6040 | 6010 | 18163 |
| 519 | 20231121 | 103100 | 20332007240 | 6020 | 5990 | 6020 | 5970 | 16514 |
| 520 | 20231121 | 103000 | 20232825280 | 6000 | 5960 | 6010 | 5960 | 20428 |
| 521 | 20231121 | 102900 | 20110443470 | 5990 | 6010 | 6010 | 5960 | 18656 |
| 522 | 20231121 | 102800 | 19998726450 | 6000 | 6010 | 6030 | 5960 | 17343 |
| 523 | 20231121 | 102700 | 19894780890 | 6020 | 6020 | 6030 | 6000 | 11970 |
| 524 | 20231121 | 102600 | 19822748770 | 6020 | 6020 | 6030 | 5980 | 19597 |
| 525 | 20231121 | 102500 | 19704845040 | 6030 | 6020 | 6040 | 6000 | 22771 |
| 526 | 20231121 | 102400 | 19567569330 | 6010 | 5990 | 6030 | 5970 | 16487 |
| 527 | 20231121 | 102300 | 19468415950 | 5990 | 6010 | 6030 | 5970 | 17997 |
| 528 | 20231121 | 102200 | 19360370140 | 6020 | 6040 | 6050 | 5930 | 44328 |
| 529 | 20231121 | 102100 | 19095052110 | 6040 | 5990 | 6040 | 5980 | 31553 |
| 530 | 20231121 | 102000 | 18904991600 | 6000 | 6030 | 6040 | 5990 | 30811 |
| 531 | 20231121 | 101900 | 18719739230 | 6030 | 5990 | 6030 | 5980 | 30188 |
| 532 | 20231121 | 101800 | 18538388750 | 5980 | 5980 | 5990 | 5970 | 19842 |
| 533 | 20231121 | 101700 | 18419715090 | 5980 | 5970 | 5980 | 5960 | 14619 |
| 534 | 20231121 | 101600 | 18332396890 | 5970 | 5970 | 5980 | 5950 | 13899 |
| 535 | 20231121 | 101500 | 18249419710 | 5970 | 5950 | 5970 | 5940 | 9642 |
| 536 | 20231121 | 101400 | 18191969350 | 5950 | 5920 | 5970 | 5920 | 9223 |
| 537 | 20231121 | 101300 | 18137111260 | 5920 | 5940 | 5940 | 5890 | 7385 |
| 538 | 20231121 | 101200 | 18093452510 | 5900 | 5920 | 5940 | 5900 | 13120 |
| 539 | 20231121 | 101100 | 18015793750 | 5920 | 5930 | 5950 | 5910 | 11003 |
| 540 | 20231121 | 101000 | 17950576620 | 5950 | 5970 | 5980 | 5920 | 18917 |
| 541 | 20231121 | 100900 | 17838146410 | 5970 | 5960 | 5990 | 5960 | 23005 |
| 542 | 20231121 | 100800 | 17700734120 | 5970 | 5940 | 5970 | 5940 | 10274 |
| 543 | 20231121 | 100700 | 17639462490 | 5940 | 5940 | 5950 | 5920 | 10433 |
| 544 | 20231121 | 100600 | 17577496360 | 5940 | 5930 | 5950 | 5920 | 7184 |
| 545 | 20231121 | 100500 | 17534879420 | 5940 | 5930 | 5940 | 5920 | 6917 |
| 546 | 20231121 | 100400 | 17493866340 | 5930 | 5910 | 5930 | 5890 | 6212 |
| 547 | 20231121 | 100300 | 17457110240 | 5890 | 5890 | 5950 | 5880 | 15302 |
| 548 | 20231121 | 100200 | 17366648380 | 5890 | 5880 | 5900 | 5880 | 5599 |
| 549 | 20231121 | 100100 | 17333625490 | 5900 | 5890 | 5900 | 5860 | 8118 |
| 550 | 20231121 | 100000 | 17285822360 | 5890 | 5880 | 5900 | 5840 | 26602 |
| 551 | 20231121 | 095900 | 17129628060 | 5880 | 5900 | 5920 | 5870 | 14195 |
| 552 | 20231121 | 095800 | 17045917280 | 5910 | 5900 | 5910 | 5880 | 6705 |
| 553 | 20231121 | 095700 | 17006342380 | 5880 | 5920 | 5920 | 5870 | 15912 |
| 554 | 20231121 | 095600 | 16912504510 | 5910 | 5920 | 5930 | 5900 | 15220 |
| 555 | 20231121 | 095500 | 16822461080 | 5930 | 5910 | 5950 | 5910 | 17956 |
| 556 | 20231121 | 095400 | 16715933590 | 5910 | 5970 | 5980 | 5870 | 47239 |
| 557 | 20231121 | 095300 | 16436975620 | 5960 | 5950 | 5990 | 5950 | 10668 |
| 558 | 20231121 | 095200 | 16373287450 | 5940 | 6000 | 6010 | 5930 | 23034 |
| 559 | 20231121 | 095100 | 16235881010 | 6010 | 5950 | 6010 | 5950 | 42492 |
| 560 | 20231121 | 095000 | 15980889170 | 5970 | 5980 | 5990 | 5920 | 20116 |
| 561 | 20231121 | 094900 | 15861030140 | 5980 | 6000 | 6010 | 5970 | 32042 |
| 562 | 20231121 | 094800 | 15669004290 | 6000 | 5980 | 6000 | 5950 | 34780 |
| 563 | 20231121 | 094700 | 15461056460 | 5950 | 5980 | 5980 | 5900 | 25022 |
| 564 | 20231121 | 094600 | 15312450600 | 5970 | 5970 | 5990 | 5960 | 18666 |
| 565 | 20231121 | 094500 | 15200910110 | 5980 | 6000 | 6010 | 5920 | 39547 |
| 566 | 20231121 | 094400 | 14964891790 | 6010 | 5990 | 6010 | 5970 | 29830 |
| 567 | 20231121 | 094300 | 14786029690 | 5970 | 5990 | 6010 | 5960 | 57977 |
| 568 | 20231121 | 094200 | 14438682160 | 5990 | 5950 | 5990 | 5940 | 41356 |
| 569 | 20231121 | 094100 | 14191568380 | 5940 | 5990 | 5990 | 5930 | 37164 |
| 570 | 20231121 | 094000 | 13970157450 | 5980 | 5830 | 6000 | 5830 | 116184 |
| 571 | 20231121 | 093900 | 13279319640 | 5830 | 5780 | 5830 | 5780 | 8483 |
| 572 | 20231121 | 093800 | 13230088460 | 5780 | 5830 | 5840 | 5780 | 25376 |
| 573 | 20231121 | 093700 | 13082834550 | 5830 | 5840 | 5850 | 5830 | 5930 |
| 574 | 20231121 | 093600 | 13048231330 | 5850 | 5830 | 5850 | 5820 | 6968 |
| 575 | 20231121 | 093500 | 13007539250 | 5830 | 5820 | 5840 | 5810 | 4186 |
| 576 | 20231121 | 093400 | 12983155010 | 5830 | 5850 | 5850 | 5820 | 11906 |
| 577 | 20231121 | 093300 | 12913630400 | 5850 | 5790 | 5860 | 5790 | 21483 |
| 578 | 20231121 | 093200 | 12788543210 | 5800 | 5810 | 5810 | 5790 | 21830 |
| 579 | 20231121 | 093100 | 12662012340 | 5810 | 5830 | 5840 | 5790 | 63479 |
| 580 | 20231121 | 093000 | 12293325720 | 5830 | 5940 | 5950 | 5830 | 80071 |
| 581 | 20231121 | 092900 | 11822146140 | 5940 | 5960 | 5970 | 5940 | 7581 |
| 582 | 20231121 | 092800 | 11777007220 | 5950 | 5960 | 5970 | 5940 | 11379 |
| 583 | 20231121 | 092700 | 11709326050 | 5950 | 5950 | 5970 | 5930 | 16768 |
| 584 | 20231121 | 092600 | 11609630710 | 5950 | 5970 | 5990 | 5950 | 28172 |
| 585 | 20231121 | 092500 | 11441716890 | 5980 | 6000 | 6010 | 5970 | 20133 |
| 586 | 20231121 | 092400 | 11320934270 | 6010 | 5970 | 6020 | 5960 | 16474 |
| 587 | 20231121 | 092300 | 11222281020 | 5980 | 6030 | 6030 | 5970 | 30883 |
| 588 | 20231121 | 092200 | 11037146410 | 6020 | 5990 | 6060 | 5980 | 60293 |
| 589 | 20231121 | 092100 | 10673326390 | 5990 | 6040 | 6040 | 5990 | 13878 |
| 590 | 20231121 | 092000 | 10590022150 | 6010 | 5930 | 6070 | 5910 | 64171 |
| 591 | 20231121 | 091900 | 10204756950 | 5930 | 5990 | 6070 | 5920 | 78651 |
| 592 | 20231121 | 091800 | 9734333110 | 5990 | 6010 | 6020 | 5980 | 37324 |
| 593 | 20231121 | 091700 | 9510379680 | 6020 | 6090 | 6100 | 6010 | 56653 |
| 594 | 20231121 | 091600 | 9167244550 | 6070 | 6070 | 6090 | 6050 | 36650 |
| 595 | 20231121 | 091500 | 8944598540 | 6070 | 6060 | 6100 | 6040 | 54393 |
| 596 | 20231121 | 091400 | 8614105630 | 6050 | 6020 | 6130 | 5990 | 123392 |
| 597 | 20231121 | 091300 | 7864674080 | 6010 | 6080 | 6090 | 6010 | 69521 |
| 598 | 20231121 | 091200 | 7444086720 | 6080 | 6050 | 6090 | 6030 | 66005 |
| 599 | 20231121 | 091100 | 7043931570 | 6040 | 6030 | 6080 | 6010 | 106928 |
| 600 | 20231121 | 091000 | 6396073190 | 6020 | 6090 | 6090 | 5980 | 98712 |
| 601 | 20231121 | 090900 | 5800587560 | 6090 | 5920 | 6100 | 5920 | 146634 |
| 602 | 20231121 | 090800 | 4918226930 | 5920 | 5930 | 5940 | 5880 | 32900 |
| 603 | 20231121 | 090700 | 4724000410 | 5940 | 5910 | 5970 | 5900 | 27820 |
| 604 | 20231121 | 090600 | 4558768410 | 5910 | 6000 | 6000 | 5890 | 54275 |
| 605 | 20231121 | 090500 | 4237034450 | 6000 | 5990 | 6020 | 5950 | 44589 |
| 606 | 20231121 | 090400 | 3970177060 | 6010 | 6020 | 6070 | 5960 | 80241 |
| 607 | 20231121 | 090300 | 3486473060 | 6030 | 5990 | 6070 | 5950 | 123855 |
| 608 | 20231121 | 090200 | 2741508990 | 5980 | 5820 | 6080 | 5800 | 235386 |
| 609 | 20231121 | 090100 | 1339756370 | 5830 | 5830 | 5950 | 5770 | 117368 |
| 610 | 20231121 | 090000 | 651390180 | 5830 | 5710 | 5890 | 5650 | 112456 |