29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 3 | 20231122 | 184500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20231122 | 184400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20231122 | 184300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20231122 | 184200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20231122 | 184100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20231122 | 184000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20231122 | 183900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20231122 | 183800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20231122 | 183700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20231122 | 183600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20231122 | 183500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20231122 | 183400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20231122 | 183300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20231122 | 183200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20231122 | 183100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20231122 | 183000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20231122 | 182900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20231122 | 182800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20231122 | 182700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20231122 | 182600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20231122 | 182500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20231122 | 182400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20231122 | 182300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20231122 | 182200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20231122 | 182100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20231122 | 182000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20231122 | 181900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20231122 | 181800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20231122 | 181700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20231122 | 181600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 33 | 20231122 | 181500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20231122 | 181400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20231122 | 181300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20231122 | 181200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20231122 | 181100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20231122 | 181000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20231122 | 180900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20231122 | 180800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20231122 | 180700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20231122 | 180600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20231122 | 180500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20231122 | 180400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20231122 | 180300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20231122 | 180200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20231122 | 180100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20231122 | 180000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20231122 | 175900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20231122 | 175800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20231122 | 175700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20231122 | 175600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20231122 | 175500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20231122 | 175400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20231122 | 175300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20231122 | 175200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20231122 | 175100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20231122 | 175000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20231122 | 174900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20231122 | 174800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20231122 | 174700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20231122 | 174600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 63 | 20231122 | 174500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20231122 | 174400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20231122 | 174300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20231122 | 174200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20231122 | 174100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20231122 | 174000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20231122 | 173900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20231122 | 173800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20231122 | 173700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20231122 | 173600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20231122 | 173500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20231122 | 173400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20231122 | 173300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20231122 | 173200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20231122 | 173100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20231122 | 173000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20231122 | 172900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20231122 | 172800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20231122 | 172700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20231122 | 172600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20231122 | 172500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20231122 | 172400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20231122 | 172300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20231122 | 172200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20231122 | 172100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20231122 | 172000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20231122 | 171900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20231122 | 171800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20231122 | 171700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20231122 | 171600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 93 | 20231122 | 171500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20231122 | 171400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20231122 | 171300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20231122 | 171200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20231122 | 171100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20231122 | 171000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20231122 | 170900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20231122 | 170800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20231122 | 170700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20231122 | 170600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20231122 | 170500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20231122 | 170400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20231122 | 170300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20231122 | 170200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20231122 | 170100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20231122 | 170000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20231122 | 165900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20231122 | 165800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20231122 | 165700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20231122 | 165600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20231122 | 165500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20231122 | 165400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20231122 | 165300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20231122 | 165200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20231122 | 165100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20231122 | 165000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20231122 | 164900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20231122 | 164800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20231122 | 164700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20231122 | 164600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 123 | 20231122 | 164500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20231122 | 164400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20231122 | 164300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20231122 | 164200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20231122 | 164100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20231122 | 164000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20231122 | 163900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20231122 | 163800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20231122 | 163700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20231122 | 163600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20231122 | 163500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20231122 | 163400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20231122 | 163300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20231122 | 163200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20231122 | 163100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20231122 | 163000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20231122 | 162900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20231122 | 162800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20231122 | 162700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20231122 | 162600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20231122 | 162500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20231122 | 162400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20231122 | 162300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20231122 | 162200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20231122 | 162100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20231122 | 162000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20231122 | 161900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20231122 | 161800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20231122 | 161700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20231122 | 161600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 153 | 20231122 | 161500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20231122 | 161400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20231122 | 161300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20231122 | 161200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20231122 | 161100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20231122 | 161000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20231122 | 160900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20231122 | 160800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20231122 | 160700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20231122 | 160600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20231122 | 160500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20231122 | 160400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20231122 | 160300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20231122 | 160200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20231122 | 160100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20231122 | 160000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20231122 | 155900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20231122 | 155800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20231122 | 155700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20231122 | 155600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20231122 | 155500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20231122 | 155400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20231122 | 155300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20231122 | 155200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20231122 | 155100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20231122 | 155000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20231122 | 154900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20231122 | 154800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20231122 | 154700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20231122 | 154600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 183 | 20231122 | 154500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20231122 | 154400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20231122 | 154300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20231122 | 154200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20231122 | 154100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20231122 | 154000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20231122 | 153900 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20231122 | 153800 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20231122 | 153700 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20231122 | 153600 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20231122 | 153500 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20231122 | 153400 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20231122 | 153300 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20231122 | 153200 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20231122 | 153100 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20231122 | 153000 | 3218267585 | 2860 | 2860 | 2860 | 2860 | 28349 |
| 199 | 20231122 | 152900 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20231122 | 152800 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20231122 | 152700 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20231122 | 152600 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20231122 | 152500 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20231122 | 152400 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20231122 | 152300 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20231122 | 152200 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20231122 | 152100 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20231122 | 152000 | 3137189445 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20231122 | 151900 | 3137189445 | 2860 | 2850 | 2865 | 2845 | 14457 |
| 210 | 20231122 | 151800 | 3095851805 | 2850 | 2845 | 2850 | 2845 | 55 |
| 211 | 20231122 | 151700 | 3095695325 | 2845 | 2845 | 2850 | 2845 | 910 |
| 212 | 20231122 | 151600 | 3093105855 | 2845 | 2840 | 2850 | 2840 | 7341 |
| 213 | 20231122 | 151500 | 3072203790 | 2840 | 2840 | 2845 | 2840 | 171 |
| 214 | 20231122 | 151400 | 3071717640 | 2840 | 2835 | 2845 | 2835 | 3560 |
| 215 | 20231122 | 151300 | 3061609330 | 2835 | 2835 | 2840 | 2835 | 207 |
| 216 | 20231122 | 151200 | 3061022465 | 2835 | 2835 | 2835 | 2835 | 238 |
| 217 | 20231122 | 151100 | 3060347735 | 2835 | 2835 | 2835 | 2835 | 75 |
| 218 | 20231122 | 151000 | 3060135110 | 2835 | 2835 | 2840 | 2835 | 1195 |
| 219 | 20231122 | 150900 | 3056744240 | 2840 | 2840 | 2845 | 2840 | 6986 |
| 220 | 20231122 | 150800 | 3036903025 | 2840 | 2840 | 2840 | 2840 | 328 |
| 221 | 20231122 | 150700 | 3035971505 | 2840 | 2845 | 2850 | 2840 | 816 |
| 222 | 20231122 | 150600 | 3033647690 | 2845 | 2835 | 2850 | 2830 | 4671 |
| 223 | 20231122 | 150500 | 3020370195 | 2830 | 2830 | 2840 | 2830 | 76 |
| 224 | 20231122 | 150400 | 3020155025 | 2830 | 2830 | 2835 | 2830 | 5182 |
| 225 | 20231122 | 150300 | 3005489775 | 2830 | 2830 | 2835 | 2830 | 1444 |
| 226 | 20231122 | 150200 | 3001402265 | 2825 | 2825 | 2835 | 2825 | 190 |
| 227 | 20231122 | 150100 | 3000864985 | 2830 | 2830 | 2835 | 2830 | 5183 |
| 228 | 20231122 | 150000 | 2986196725 | 2830 | 2830 | 2840 | 2830 | 870 |
| 229 | 20231122 | 145900 | 2983733465 | 2840 | 2835 | 2840 | 2830 | 3920 |
| 230 | 20231122 | 145800 | 2972627510 | 2835 | 2835 | 2845 | 2835 | 1491 |
| 231 | 20231122 | 145700 | 2968398370 | 2845 | 2840 | 2845 | 2835 | 2764 |
| 232 | 20231122 | 145600 | 2960549965 | 2845 | 2840 | 2845 | 2835 | 1645 |
| 233 | 20231122 | 145500 | 2955873015 | 2840 | 2840 | 2840 | 2835 | 879 |
| 234 | 20231122 | 145400 | 2953377765 | 2840 | 2840 | 2845 | 2835 | 1743 |
| 235 | 20231122 | 145300 | 2948420815 | 2835 | 2835 | 2840 | 2835 | 1554 |
| 236 | 20231122 | 145200 | 2944014345 | 2835 | 2840 | 2845 | 2835 | 490 |
| 237 | 20231122 | 145100 | 2942623315 | 2840 | 2840 | 2845 | 2835 | 1026 |
| 238 | 20231122 | 145000 | 2939709780 | 2840 | 2830 | 2840 | 2830 | 1285 |
| 239 | 20231122 | 144900 | 2936065840 | 2830 | 2830 | 2840 | 2830 | 11222 |
| 240 | 20231122 | 144800 | 2904230525 | 2825 | 2825 | 2835 | 2825 | 1241 |
| 241 | 20231122 | 144700 | 2900723125 | 2825 | 2825 | 2830 | 2825 | 1512 |
| 242 | 20231122 | 144600 | 2896445415 | 2825 | 2830 | 2830 | 2825 | 2542 |
| 243 | 20231122 | 144500 | 2889253290 | 2830 | 2820 | 2830 | 2820 | 623 |
| 244 | 20231122 | 144400 | 2887493335 | 2825 | 2820 | 2825 | 2820 | 288 |
| 245 | 20231122 | 144300 | 2886681165 | 2820 | 2820 | 2825 | 2820 | 368 |
| 246 | 20231122 | 144200 | 2885643400 | 2820 | 2820 | 2820 | 2820 | 353 |
| 247 | 20231122 | 144100 | 2884647940 | 2820 | 2825 | 2825 | 2820 | 219 |
| 248 | 20231122 | 144000 | 2884030345 | 2820 | 2820 | 2820 | 2820 | 380 |
| 249 | 20231122 | 143900 | 2882958745 | 2820 | 2820 | 2820 | 2820 | 378 |
| 250 | 20231122 | 143800 | 2881892785 | 2815 | 2820 | 2820 | 2815 | 263 |
| 251 | 20231122 | 143700 | 2881151430 | 2820 | 2820 | 2825 | 2820 | 307 |
| 252 | 20231122 | 143600 | 2880285680 | 2825 | 2820 | 2825 | 2820 | 502 |
| 253 | 20231122 | 143500 | 2878868780 | 2820 | 2820 | 2820 | 2820 | 343 |
| 254 | 20231122 | 143400 | 2877901520 | 2825 | 2815 | 2825 | 2815 | 995 |
| 255 | 20231122 | 143300 | 2875094210 | 2815 | 2815 | 2815 | 2815 | 317 |
| 256 | 20231122 | 143200 | 2874201855 | 2815 | 2810 | 2825 | 2810 | 3719 |
| 257 | 20231122 | 143100 | 2863715055 | 2810 | 2805 | 2815 | 2805 | 1426 |
| 258 | 20231122 | 143000 | 2859702465 | 2810 | 2805 | 2810 | 2805 | 1438 |
| 259 | 20231122 | 142900 | 2855662675 | 2805 | 2805 | 2815 | 2805 | 1123 |
| 260 | 20231122 | 142800 | 2852511870 | 2805 | 2805 | 2810 | 2805 | 1062 |
| 261 | 20231122 | 142700 | 2849530835 | 2805 | 2810 | 2810 | 2805 | 735 |
| 262 | 20231122 | 142600 | 2847465845 | 2810 | 2810 | 2810 | 2810 | 1130 |
| 263 | 20231122 | 142500 | 2844290545 | 2815 | 2810 | 2815 | 2805 | 1932 |
| 264 | 20231122 | 142400 | 2838866460 | 2810 | 2810 | 2815 | 2805 | 1093 |
| 265 | 20231122 | 142300 | 2835796190 | 2815 | 2810 | 2815 | 2810 | 834 |
| 266 | 20231122 | 142200 | 2833450665 | 2810 | 2800 | 2815 | 2800 | 3890 |
| 267 | 20231122 | 142100 | 2822516815 | 2805 | 2805 | 2810 | 2805 | 2973 |
| 268 | 20231122 | 142000 | 2814165530 | 2805 | 2800 | 2810 | 2800 | 3226 |
| 269 | 20231122 | 141900 | 2805104640 | 2800 | 2805 | 2815 | 2800 | 918 |
| 270 | 20231122 | 141800 | 2802529385 | 2805 | 2805 | 2810 | 2805 | 2117 |
| 271 | 20231122 | 141700 | 2796584970 | 2805 | 2805 | 2810 | 2805 | 817 |
| 272 | 20231122 | 141600 | 2794293280 | 2805 | 2805 | 2810 | 2805 | 943 |
| 273 | 20231122 | 141500 | 2791648160 | 2810 | 2810 | 2810 | 2805 | 1423 |
| 274 | 20231122 | 141400 | 2787653600 | 2805 | 2805 | 2810 | 2805 | 879 |
| 275 | 20231122 | 141300 | 2785187995 | 2805 | 2810 | 2810 | 2805 | 926 |
| 276 | 20231122 | 141200 | 2782588980 | 2810 | 2805 | 2810 | 2805 | 1064 |
| 277 | 20231122 | 141100 | 2779603810 | 2805 | 2815 | 2815 | 2805 | 497 |
| 278 | 20231122 | 141000 | 2778209095 | 2810 | 2810 | 2815 | 2810 | 1340 |
| 279 | 20231122 | 140900 | 2774441190 | 2805 | 2810 | 2815 | 2805 | 1798 |
| 280 | 20231122 | 140800 | 2769393205 | 2810 | 2815 | 2815 | 2805 | 840 |
| 281 | 20231122 | 140700 | 2767036870 | 2810 | 2805 | 2810 | 2805 | 589 |
| 282 | 20231122 | 140600 | 2765384545 | 2805 | 2805 | 2815 | 2805 | 1175 |
| 283 | 20231122 | 140500 | 2762086510 | 2805 | 2805 | 2810 | 2805 | 936 |
| 284 | 20231122 | 140400 | 2759460830 | 2810 | 2810 | 2810 | 2810 | 919 |
| 285 | 20231122 | 140300 | 2756878440 | 2810 | 2810 | 2815 | 2805 | 351 |
| 286 | 20231122 | 140200 | 2755893405 | 2805 | 2810 | 2815 | 2805 | 2023 |
| 287 | 20231122 | 140100 | 2750204530 | 2815 | 2810 | 2815 | 2805 | 3602 |
| 288 | 20231122 | 140000 | 2740077300 | 2810 | 2810 | 2810 | 2810 | 1222 |
| 289 | 20231122 | 135900 | 2736643480 | 2810 | 2815 | 2815 | 2810 | 1223 |
| 290 | 20231122 | 135800 | 2733206485 | 2810 | 2810 | 2815 | 2810 | 2365 |
| 291 | 20231122 | 135700 | 2726554735 | 2815 | 2810 | 2815 | 2810 | 1916 |
| 292 | 20231122 | 135600 | 2721162930 | 2815 | 2815 | 2815 | 2810 | 3591 |
| 293 | 20231122 | 135500 | 2711064010 | 2810 | 2810 | 2810 | 2810 | 916 |
| 294 | 20231122 | 135400 | 2708490050 | 2815 | 2810 | 2820 | 2810 | 856 |
| 295 | 20231122 | 135300 | 2706083495 | 2810 | 2815 | 2820 | 2810 | 734 |
| 296 | 20231122 | 135200 | 2704018700 | 2815 | 2815 | 2820 | 2810 | 247 |
| 297 | 20231122 | 135100 | 2703323945 | 2815 | 2815 | 2820 | 2815 | 545 |
| 298 | 20231122 | 135000 | 2701789260 | 2815 | 2815 | 2815 | 2815 | 376 |
| 299 | 20231122 | 134900 | 2700730820 | 2815 | 2815 | 2815 | 2815 | 399 |
| 300 | 20231122 | 134800 | 2699607635 | 2815 | 2810 | 2820 | 2810 | 614 |
| 301 | 20231122 | 134700 | 2697879525 | 2815 | 2810 | 2815 | 2810 | 348 |
| 302 | 20231122 | 134600 | 2696901620 | 2810 | 2810 | 2810 | 2810 | 284 |
| 303 | 20231122 | 134500 | 2696103580 | 2815 | 2815 | 2815 | 2810 | 11565 |
| 304 | 20231122 | 134400 | 2663598105 | 2815 | 2810 | 2815 | 2810 | 623 |
| 305 | 20231122 | 134300 | 2661845940 | 2810 | 2810 | 2810 | 2810 | 297 |
| 306 | 20231122 | 134200 | 2661011370 | 2810 | 2810 | 2815 | 2810 | 425 |
| 307 | 20231122 | 134100 | 2659815730 | 2810 | 2820 | 2825 | 2810 | 357 |
| 308 | 20231122 | 134000 | 2658809950 | 2815 | 2810 | 2815 | 2810 | 552 |
| 309 | 20231122 | 133900 | 2657258695 | 2810 | 2810 | 2815 | 2810 | 634 |
| 310 | 20231122 | 133800 | 2655477150 | 2810 | 2810 | 2815 | 2810 | 307 |
| 311 | 20231122 | 133700 | 2654613540 | 2810 | 2815 | 2815 | 2810 | 539 |
| 312 | 20231122 | 133600 | 2653098905 | 2815 | 2810 | 2815 | 2810 | 490 |
| 313 | 20231122 | 133500 | 2651722000 | 2810 | 2810 | 2810 | 2810 | 247 |
| 314 | 20231122 | 133400 | 2651027930 | 2815 | 2815 | 2820 | 2810 | 491 |
| 315 | 20231122 | 133300 | 2649645985 | 2815 | 2810 | 2815 | 2810 | 459 |
| 316 | 20231122 | 133200 | 2648356160 | 2810 | 2810 | 2810 | 2810 | 388 |
| 317 | 20231122 | 133100 | 2647265880 | 2815 | 2815 | 2820 | 2815 | 230 |
| 318 | 20231122 | 133000 | 2646618425 | 2815 | 2815 | 2820 | 2810 | 578 |
| 319 | 20231122 | 132900 | 2644991645 | 2820 | 2810 | 2820 | 2810 | 308 |
| 320 | 20231122 | 132800 | 2644125115 | 2805 | 2810 | 2820 | 2805 | 2308 |
| 321 | 20231122 | 132700 | 2637638545 | 2810 | 2810 | 2820 | 2810 | 584 |
| 322 | 20231122 | 132600 | 2635997200 | 2810 | 2810 | 2815 | 2810 | 134 |
| 323 | 20231122 | 132500 | 2635620465 | 2810 | 2815 | 2820 | 2810 | 538 |
| 324 | 20231122 | 132400 | 2634106015 | 2815 | 2815 | 2815 | 2815 | 459 |
| 325 | 20231122 | 132300 | 2632813930 | 2815 | 2815 | 2820 | 2815 | 293 |
| 326 | 20231122 | 132200 | 2631989130 | 2815 | 2820 | 2820 | 2815 | 537 |
| 327 | 20231122 | 132100 | 2630477470 | 2815 | 2820 | 2820 | 2815 | 160 |
| 328 | 20231122 | 132000 | 2630027060 | 2815 | 2815 | 2820 | 2815 | 522 |
| 329 | 20231122 | 131900 | 2628557605 | 2820 | 2815 | 2820 | 2815 | 462 |
| 330 | 20231122 | 131800 | 2627257070 | 2815 | 2820 | 2820 | 2815 | 619 |
| 331 | 20231122 | 131700 | 2625512920 | 2815 | 2820 | 2820 | 2815 | 1659 |
| 332 | 20231122 | 131600 | 2620834665 | 2820 | 2815 | 2820 | 2815 | 520 |
| 333 | 20231122 | 131500 | 2619370415 | 2815 | 2815 | 2820 | 2815 | 261 |
| 334 | 20231122 | 131400 | 2618635565 | 2815 | 2810 | 2815 | 2810 | 2177 |
| 335 | 20231122 | 131300 | 2612510735 | 2810 | 2815 | 2815 | 2810 | 404 |
| 336 | 20231122 | 131200 | 2611375480 | 2810 | 2810 | 2810 | 2810 | 1628 |
| 337 | 20231122 | 131100 | 2606800800 | 2810 | 2815 | 2820 | 2810 | 1751 |
| 338 | 20231122 | 131000 | 2601872345 | 2815 | 2820 | 2820 | 2810 | 574 |
| 339 | 20231122 | 130900 | 2600254305 | 2820 | 2810 | 2820 | 2810 | 564 |
| 340 | 20231122 | 130800 | 2598666930 | 2810 | 2820 | 2820 | 2810 | 609 |
| 341 | 20231122 | 130700 | 2596950900 | 2820 | 2820 | 2820 | 2820 | 136 |
| 342 | 20231122 | 130600 | 2596567380 | 2820 | 2830 | 2830 | 2820 | 579 |
| 343 | 20231122 | 130500 | 2594929210 | 2830 | 2825 | 2835 | 2820 | 995 |
| 344 | 20231122 | 130400 | 2592114865 | 2825 | 2830 | 2835 | 2825 | 1559 |
| 345 | 20231122 | 130300 | 2587700525 | 2825 | 2825 | 2825 | 2825 | 497 |
| 346 | 20231122 | 130200 | 2586296500 | 2830 | 2825 | 2830 | 2820 | 816 |
| 347 | 20231122 | 130100 | 2583991000 | 2825 | 2825 | 2825 | 2825 | 244 |
| 348 | 20231122 | 130000 | 2583301700 | 2825 | 2830 | 2835 | 2820 | 1253 |
| 349 | 20231122 | 125900 | 2579752095 | 2815 | 2830 | 2830 | 2815 | 1271 |
| 350 | 20231122 | 125800 | 2576156050 | 2840 | 2805 | 2840 | 2805 | 5240 |
| 351 | 20231122 | 125700 | 2561311230 | 2805 | 2810 | 2810 | 2805 | 3301 |
| 352 | 20231122 | 125600 | 2552035540 | 2815 | 2810 | 2815 | 2810 | 171 |
| 353 | 20231122 | 125500 | 2551555025 | 2810 | 2810 | 2815 | 2810 | 680 |
| 354 | 20231122 | 125400 | 2549644105 | 2815 | 2815 | 2815 | 2810 | 380 |
| 355 | 20231122 | 125300 | 2548576080 | 2815 | 2810 | 2815 | 2810 | 131 |
| 356 | 20231122 | 125200 | 2548207645 | 2820 | 2820 | 2820 | 2820 | 760 |
| 357 | 20231122 | 125100 | 2546064445 | 2820 | 2820 | 2820 | 2815 | 446 |
| 358 | 20231122 | 125000 | 2544808150 | 2815 | 2815 | 2815 | 2815 | 150 |
| 359 | 20231122 | 124900 | 2544385900 | 2815 | 2810 | 2820 | 2810 | 679 |
| 360 | 20231122 | 124800 | 2542475015 | 2810 | 2815 | 2830 | 2810 | 4228 |
| 361 | 20231122 | 124700 | 2530564130 | 2815 | 2815 | 2820 | 2815 | 810 |
| 362 | 20231122 | 124600 | 2528283940 | 2815 | 2820 | 2825 | 2815 | 2193 |
| 363 | 20231122 | 124500 | 2522102200 | 2820 | 2820 | 2825 | 2820 | 514 |
| 364 | 20231122 | 124400 | 2520652715 | 2820 | 2820 | 2825 | 2820 | 1446 |
| 365 | 20231122 | 124300 | 2516574790 | 2820 | 2820 | 2825 | 2820 | 493 |
| 366 | 20231122 | 124200 | 2515184510 | 2825 | 2820 | 2825 | 2820 | 1240 |
| 367 | 20231122 | 124100 | 2511687690 | 2820 | 2825 | 2825 | 2820 | 428 |
| 368 | 20231122 | 124000 | 2510480550 | 2820 | 2820 | 2825 | 2815 | 1329 |
| 369 | 20231122 | 123900 | 2506728565 | 2825 | 2820 | 2830 | 2820 | 2159 |
| 370 | 20231122 | 123800 | 2500628065 | 2820 | 2830 | 2830 | 2820 | 2620 |
| 371 | 20231122 | 123700 | 2493216145 | 2820 | 2815 | 2825 | 2815 | 2207 |
| 372 | 20231122 | 123600 | 2486984405 | 2815 | 2820 | 2820 | 2815 | 245 |
| 373 | 20231122 | 123500 | 2486294040 | 2815 | 2815 | 2815 | 2810 | 511 |
| 374 | 20231122 | 123400 | 2484858020 | 2815 | 2810 | 2815 | 2810 | 476 |
| 375 | 20231122 | 123300 | 2483520445 | 2810 | 2810 | 2810 | 2810 | 231 |
| 376 | 20231122 | 123200 | 2482871335 | 2810 | 2810 | 2815 | 2810 | 612 |
| 377 | 20231122 | 123100 | 2481151605 | 2810 | 2815 | 2815 | 2810 | 125 |
| 378 | 20231122 | 123000 | 2480800140 | 2810 | 2810 | 2810 | 2810 | 546 |
| 379 | 20231122 | 122900 | 2479265880 | 2810 | 2815 | 2815 | 2810 | 366 |
| 380 | 20231122 | 122800 | 2478236160 | 2815 | 2810 | 2815 | 2810 | 261 |
| 381 | 20231122 | 122700 | 2477502360 | 2810 | 2810 | 2810 | 2810 | 611 |
| 382 | 20231122 | 122600 | 2475785450 | 2810 | 2810 | 2810 | 2810 | 355 |
| 383 | 20231122 | 122500 | 2474787900 | 2810 | 2815 | 2815 | 2810 | 452 |
| 384 | 20231122 | 122400 | 2473516780 | 2810 | 2815 | 2815 | 2810 | 315 |
| 385 | 20231122 | 122300 | 2472630385 | 2815 | 2815 | 2815 | 2815 | 449 |
| 386 | 20231122 | 122200 | 2471366450 | 2820 | 2815 | 2820 | 2815 | 320 |
| 387 | 20231122 | 122100 | 2470465045 | 2815 | 2815 | 2815 | 2815 | 492 |
| 388 | 20231122 | 122000 | 2469080065 | 2815 | 2815 | 2815 | 2815 | 546 |
| 389 | 20231122 | 121900 | 2467543075 | 2815 | 2815 | 2815 | 2815 | 207 |
| 390 | 20231122 | 121800 | 2466960370 | 2815 | 2815 | 2820 | 2815 | 811 |
| 391 | 20231122 | 121700 | 2464676145 | 2815 | 2820 | 2825 | 2815 | 829 |
| 392 | 20231122 | 121600 | 2462338385 | 2820 | 2810 | 2820 | 2810 | 1114 |
| 393 | 20231122 | 121500 | 2459199205 | 2815 | 2810 | 2815 | 2810 | 1247 |
| 394 | 20231122 | 121400 | 2455694010 | 2810 | 2810 | 2810 | 2810 | 214 |
| 395 | 20231122 | 121300 | 2455092670 | 2810 | 2810 | 2815 | 2810 | 364 |
| 396 | 20231122 | 121200 | 2454069485 | 2810 | 2810 | 2815 | 2810 | 517 |
| 397 | 20231122 | 121100 | 2452616690 | 2810 | 2810 | 2810 | 2810 | 313 |
| 398 | 20231122 | 121000 | 2451737160 | 2810 | 2810 | 2810 | 2810 | 420 |
| 399 | 20231122 | 120900 | 2450556960 | 2810 | 2810 | 2810 | 2810 | 417 |
| 400 | 20231122 | 120800 | 2449385190 | 2810 | 2810 | 2820 | 2810 | 829 |
| 401 | 20231122 | 120700 | 2447052920 | 2810 | 2805 | 2810 | 2800 | 512 |
| 402 | 20231122 | 120600 | 2445615480 | 2815 | 2800 | 2815 | 2800 | 3983 |
| 403 | 20231122 | 120500 | 2434428580 | 2800 | 2800 | 2800 | 2800 | 6571 |
| 404 | 20231122 | 120400 | 2416029780 | 2805 | 2805 | 2805 | 2800 | 438 |
| 405 | 20231122 | 120300 | 2414803320 | 2800 | 2800 | 2800 | 2800 | 571 |
| 406 | 20231122 | 120200 | 2413204520 | 2800 | 2805 | 2805 | 2800 | 469 |
| 407 | 20231122 | 120100 | 2411891315 | 2800 | 2800 | 2805 | 2800 | 655 |
| 408 | 20231122 | 120000 | 2410055825 | 2800 | 2800 | 2805 | 2800 | 396 |
| 409 | 20231122 | 115900 | 2408946135 | 2800 | 2800 | 2805 | 2800 | 1182 |
| 410 | 20231122 | 115800 | 2405632750 | 2800 | 2800 | 2805 | 2800 | 748 |
| 411 | 20231122 | 115700 | 2403538345 | 2800 | 2800 | 2805 | 2800 | 218 |
| 412 | 20231122 | 115600 | 2402927380 | 2800 | 2800 | 2800 | 2800 | 481 |
| 413 | 20231122 | 115500 | 2401580580 | 2800 | 2805 | 2805 | 2800 | 481 |
| 414 | 20231122 | 115400 | 2400233645 | 2800 | 2800 | 2800 | 2800 | 76 |
| 415 | 20231122 | 115300 | 2400020845 | 2800 | 2800 | 2810 | 2800 | 797 |
| 416 | 20231122 | 115200 | 2397786825 | 2800 | 2800 | 2800 | 2800 | 452 |
| 417 | 20231122 | 115100 | 2396521225 | 2800 | 2805 | 2805 | 2800 | 168 |
| 418 | 20231122 | 115000 | 2396050360 | 2805 | 2800 | 2805 | 2800 | 2535 |
| 419 | 20231122 | 114900 | 2388942360 | 2800 | 2800 | 2800 | 2800 | 100 |
| 420 | 20231122 | 114800 | 2388662360 | 2805 | 2810 | 2810 | 2805 | 832 |
| 421 | 20231122 | 114700 | 2386327000 | 2810 | 2805 | 2810 | 2805 | 146 |
| 422 | 20231122 | 114600 | 2385917380 | 2810 | 2805 | 2810 | 2805 | 1515 |
| 423 | 20231122 | 114500 | 2381667120 | 2800 | 2800 | 2800 | 2800 | 953 |
| 424 | 20231122 | 114400 | 2378998720 | 2800 | 2800 | 2800 | 2800 | 561 |
| 425 | 20231122 | 114300 | 2377427920 | 2800 | 2800 | 2800 | 2800 | 181 |
| 426 | 20231122 | 114200 | 2376921120 | 2800 | 2800 | 2800 | 2800 | 459 |
| 427 | 20231122 | 114100 | 2375635920 | 2800 | 2800 | 2805 | 2800 | 589 |
| 428 | 20231122 | 114000 | 2373986400 | 2805 | 2805 | 2805 | 2800 | 149 |
| 429 | 20231122 | 113900 | 2373568790 | 2805 | 2805 | 2805 | 2800 | 396 |
| 430 | 20231122 | 113800 | 2372458170 | 2805 | 2805 | 2805 | 2805 | 643 |
| 431 | 20231122 | 113700 | 2370654555 | 2805 | 2805 | 2805 | 2805 | 200 |
| 432 | 20231122 | 113600 | 2370093555 | 2805 | 2805 | 2810 | 2805 | 1547 |
| 433 | 20231122 | 113500 | 2365748685 | 2805 | 2810 | 2810 | 2805 | 107 |
| 434 | 20231122 | 113400 | 2365448510 | 2805 | 2805 | 2815 | 2805 | 1260 |
| 435 | 20231122 | 113300 | 2361910015 | 2805 | 2800 | 2805 | 2800 | 641 |
| 436 | 20231122 | 113200 | 2360114290 | 2800 | 2800 | 2805 | 2800 | 134 |
| 437 | 20231122 | 113100 | 2359739075 | 2800 | 2795 | 2800 | 2795 | 640 |
| 438 | 20231122 | 113000 | 2357947795 | 2800 | 2800 | 2800 | 2795 | 1561 |
| 439 | 20231122 | 112900 | 2353578615 | 2800 | 2795 | 2800 | 2795 | 1038 |
| 440 | 20231122 | 112800 | 2350673715 | 2795 | 2795 | 2795 | 2795 | 524 |
| 441 | 20231122 | 112700 | 2349209135 | 2795 | 2795 | 2795 | 2795 | 407 |
| 442 | 20231122 | 112600 | 2348071570 | 2795 | 2790 | 2800 | 2790 | 1447 |
| 443 | 20231122 | 112500 | 2344032855 | 2790 | 2795 | 2800 | 2790 | 584 |
| 444 | 20231122 | 112400 | 2342400495 | 2800 | 2795 | 2800 | 2795 | 2512 |
| 445 | 20231122 | 112300 | 2335369470 | 2795 | 2790 | 2800 | 2790 | 432 |
| 446 | 20231122 | 112200 | 2334163865 | 2790 | 2800 | 2800 | 2790 | 1738 |
| 447 | 20231122 | 112100 | 2329308655 | 2795 | 2795 | 2795 | 2790 | 1628 |
| 448 | 20231122 | 112000 | 2324760115 | 2795 | 2800 | 2800 | 2790 | 1524 |
| 449 | 20231122 | 111900 | 2320505885 | 2790 | 2790 | 2800 | 2790 | 2307 |
| 450 | 20231122 | 111800 | 2314058475 | 2790 | 2790 | 2795 | 2790 | 298 |
| 451 | 20231122 | 111700 | 2313226555 | 2790 | 2790 | 2795 | 2790 | 447 |
| 452 | 20231122 | 111600 | 2311979415 | 2790 | 2795 | 2795 | 2790 | 1164 |
| 453 | 20231122 | 111500 | 2308730325 | 2790 | 2790 | 2795 | 2790 | 171 |
| 454 | 20231122 | 111400 | 2308253045 | 2790 | 2795 | 2795 | 2790 | 789 |
| 455 | 20231122 | 111300 | 2306051255 | 2790 | 2790 | 2795 | 2790 | 1169 |
| 456 | 20231122 | 111200 | 2302787065 | 2790 | 2795 | 2795 | 2790 | 1485 |
| 457 | 20231122 | 111100 | 2298637240 | 2795 | 2800 | 2800 | 2795 | 13008 |
| 458 | 20231122 | 111000 | 2262222060 | 2800 | 2810 | 2815 | 2800 | 12110 |
| 459 | 20231122 | 110900 | 2228236880 | 2810 | 2810 | 2810 | 2810 | 175 |
| 460 | 20231122 | 110800 | 2227745130 | 2815 | 2815 | 2820 | 2810 | 4005 |
| 461 | 20231122 | 110700 | 2216471330 | 2815 | 2815 | 2820 | 2815 | 342 |
| 462 | 20231122 | 110600 | 2215508445 | 2815 | 2820 | 2820 | 2815 | 520 |
| 463 | 20231122 | 110500 | 2214044560 | 2815 | 2820 | 2820 | 2815 | 409 |
| 464 | 20231122 | 110400 | 2212893170 | 2815 | 2815 | 2820 | 2815 | 1097 |
| 465 | 20231122 | 110300 | 2209805065 | 2820 | 2815 | 2820 | 2815 | 421 |
| 466 | 20231122 | 110200 | 2208619895 | 2820 | 2820 | 2820 | 2815 | 478 |
| 467 | 20231122 | 110100 | 2207274265 | 2820 | 2825 | 2825 | 2815 | 479 |
| 468 | 20231122 | 110000 | 2205924305 | 2815 | 2815 | 2825 | 2815 | 1105 |
| 469 | 20231122 | 105900 | 2202810205 | 2815 | 2820 | 2820 | 2815 | 419 |
| 470 | 20231122 | 105800 | 2201630665 | 2815 | 2820 | 2820 | 2815 | 327 |
| 471 | 20231122 | 105700 | 2200709600 | 2820 | 2815 | 2820 | 2815 | 636 |
| 472 | 20231122 | 105600 | 2198919165 | 2820 | 2810 | 2820 | 2810 | 290 |
| 473 | 20231122 | 105500 | 2198103250 | 2810 | 2815 | 2815 | 2810 | 444 |
| 474 | 20231122 | 105400 | 2196855295 | 2820 | 2815 | 2820 | 2810 | 1601 |
| 475 | 20231122 | 105300 | 2192351055 | 2810 | 2815 | 2815 | 2810 | 107 |
| 476 | 20231122 | 105200 | 2192050370 | 2810 | 2820 | 2820 | 2810 | 148 |
| 477 | 20231122 | 105100 | 2191634375 | 2810 | 2810 | 2825 | 2810 | 5805 |
| 478 | 20231122 | 105000 | 2175289565 | 2815 | 2815 | 2815 | 2810 | 246 |
| 479 | 20231122 | 104900 | 2174597715 | 2810 | 2810 | 2815 | 2810 | 116 |
| 480 | 20231122 | 104800 | 2174271715 | 2815 | 2815 | 2815 | 2810 | 96 |
| 481 | 20231122 | 104700 | 2174001745 | 2810 | 2810 | 2815 | 2810 | 323 |
| 482 | 20231122 | 104600 | 2173094045 | 2815 | 2815 | 2815 | 2810 | 59 |
| 483 | 20231122 | 104500 | 2172928245 | 2815 | 2810 | 2815 | 2810 | 270 |
| 484 | 20231122 | 104400 | 2172169515 | 2810 | 2810 | 2810 | 2810 | 222 |
| 485 | 20231122 | 104300 | 2171545695 | 2815 | 2805 | 2815 | 2805 | 1968 |
| 486 | 20231122 | 104200 | 2166015760 | 2805 | 2810 | 2815 | 2805 | 2048 |
| 487 | 20231122 | 104100 | 2160260840 | 2815 | 2810 | 2815 | 2810 | 156 |
| 488 | 20231122 | 104000 | 2159822415 | 2805 | 2815 | 2815 | 2805 | 552 |
| 489 | 20231122 | 103900 | 2158271405 | 2805 | 2810 | 2815 | 2805 | 4267 |
| 490 | 20231122 | 103800 | 2146288480 | 2810 | 2810 | 2810 | 2805 | 323 |
| 491 | 20231122 | 103700 | 2145381635 | 2805 | 2805 | 2810 | 2805 | 415 |
| 492 | 20231122 | 103600 | 2144217360 | 2805 | 2805 | 2810 | 2805 | 331 |
| 493 | 20231122 | 103500 | 2143288850 | 2810 | 2805 | 2810 | 2805 | 209 |
| 494 | 20231122 | 103400 | 2142702595 | 2805 | 2805 | 2810 | 2805 | 1711 |
| 495 | 20231122 | 103300 | 2137900725 | 2805 | 2805 | 2805 | 2805 | 132 |
| 496 | 20231122 | 103200 | 2137530465 | 2810 | 2810 | 2815 | 2805 | 410 |
| 497 | 20231122 | 103100 | 2136379035 | 2805 | 2805 | 2815 | 2805 | 2578 |
| 498 | 20231122 | 103000 | 2129137710 | 2805 | 2805 | 2810 | 2800 | 2426 |
| 499 | 20231122 | 102900 | 2122332415 | 2805 | 2805 | 2810 | 2800 | 997 |
| 500 | 20231122 | 102800 | 2119536175 | 2800 | 2805 | 2805 | 2800 | 246 |
| 501 | 20231122 | 102700 | 2118846250 | 2805 | 2805 | 2805 | 2800 | 766 |
| 502 | 20231122 | 102600 | 2116698530 | 2810 | 2800 | 2810 | 2800 | 2191 |
| 503 | 20231122 | 102500 | 2110562645 | 2800 | 2800 | 2810 | 2800 | 356 |
| 504 | 20231122 | 102400 | 2109563895 | 2800 | 2800 | 2815 | 2800 | 5730 |
| 505 | 20231122 | 102300 | 2093506260 | 2805 | 2800 | 2810 | 2800 | 195 |
| 506 | 20231122 | 102200 | 2092959680 | 2800 | 2800 | 2810 | 2795 | 2939 |
| 507 | 20231122 | 102100 | 2084730660 | 2795 | 2800 | 2810 | 2795 | 3920 |
| 508 | 20231122 | 102000 | 2073755945 | 2795 | 2805 | 2805 | 2795 | 4522 |
| 509 | 20231122 | 101900 | 2061104195 | 2805 | 2800 | 2810 | 2800 | 4829 |
| 510 | 20231122 | 101800 | 2047582080 | 2805 | 2810 | 2810 | 2805 | 3301 |
| 511 | 20231122 | 101700 | 2038322625 | 2810 | 2805 | 2810 | 2805 | 836 |
| 512 | 20231122 | 101600 | 2035974400 | 2815 | 2805 | 2815 | 2805 | 8641 |
| 513 | 20231122 | 101500 | 2011723360 | 2805 | 2795 | 2805 | 2795 | 3801 |
| 514 | 20231122 | 101400 | 2001080855 | 2800 | 2800 | 2800 | 2795 | 3088 |
| 515 | 20231122 | 101300 | 1992436935 | 2795 | 2795 | 2800 | 2790 | 13936 |
| 516 | 20231122 | 101200 | 1953434800 | 2795 | 2795 | 2795 | 2790 | 4894 |
| 517 | 20231122 | 101100 | 1939756345 | 2790 | 2785 | 2790 | 2785 | 929 |
| 518 | 20231122 | 101000 | 1937166735 | 2785 | 2785 | 2790 | 2785 | 697 |
| 519 | 20231122 | 100900 | 1935224150 | 2790 | 2785 | 2790 | 2785 | 502 |
| 520 | 20231122 | 100800 | 1933824330 | 2785 | 2785 | 2790 | 2780 | 6049 |
| 521 | 20231122 | 100700 | 1916974400 | 2785 | 2785 | 2790 | 2785 | 1417 |
| 522 | 20231122 | 100600 | 1913024400 | 2785 | 2785 | 2790 | 2785 | 185 |
| 523 | 20231122 | 100500 | 1912508815 | 2790 | 2780 | 2795 | 2780 | 1546 |
| 524 | 20231122 | 100400 | 1908205855 | 2780 | 2780 | 2785 | 2780 | 6512 |
| 525 | 20231122 | 100300 | 1890100665 | 2780 | 2785 | 2790 | 2780 | 8567 |
| 526 | 20231122 | 100200 | 1866276875 | 2780 | 2790 | 2795 | 2780 | 11493 |
| 527 | 20231122 | 100100 | 1834306065 | 2790 | 2795 | 2795 | 2790 | 2451 |
| 528 | 20231122 | 100000 | 1827465400 | 2790 | 2800 | 2805 | 2780 | 30852 |
| 529 | 20231122 | 095900 | 1741263920 | 2800 | 2815 | 2815 | 2800 | 34952 |
| 530 | 20231122 | 095800 | 1643313045 | 2815 | 2810 | 2815 | 2810 | 393 |
| 531 | 20231122 | 095700 | 1642208500 | 2810 | 2810 | 2820 | 2810 | 171 |
| 532 | 20231122 | 095600 | 1641727710 | 2810 | 2810 | 2820 | 2805 | 1940 |
| 533 | 20231122 | 095500 | 1636268160 | 2810 | 2805 | 2820 | 2805 | 18778 |
| 534 | 20231122 | 095400 | 1583580890 | 2810 | 2820 | 2835 | 2810 | 7916 |
| 535 | 20231122 | 095300 | 1561318005 | 2820 | 2815 | 2820 | 2810 | 9271 |
| 536 | 20231122 | 095200 | 1535255230 | 2820 | 2810 | 2820 | 2810 | 594 |
| 537 | 20231122 | 095100 | 1533584510 | 2810 | 2815 | 2820 | 2810 | 5791 |
| 538 | 20231122 | 095000 | 1517284425 | 2810 | 2820 | 2820 | 2810 | 2511 |
| 539 | 20231122 | 094900 | 1510214990 | 2820 | 2815 | 2820 | 2810 | 2231 |
| 540 | 20231122 | 094800 | 1503932440 | 2815 | 2820 | 2820 | 2815 | 2177 |
| 541 | 20231122 | 094700 | 1497803685 | 2820 | 2810 | 2840 | 2810 | 686 |
| 542 | 20231122 | 094600 | 1495865525 | 2825 | 2825 | 2830 | 2805 | 42878 |
| 543 | 20231122 | 094500 | 1375190430 | 2825 | 2825 | 2830 | 2820 | 2424 |
| 544 | 20231122 | 094400 | 1368351855 | 2830 | 2830 | 2830 | 2820 | 3517 |
| 545 | 20231122 | 094300 | 1358419170 | 2825 | 2835 | 2840 | 2820 | 31702 |
| 546 | 20231122 | 094200 | 1268864810 | 2830 | 2845 | 2850 | 2830 | 2855 |
| 547 | 20231122 | 094100 | 1260778420 | 2825 | 2835 | 2835 | 2825 | 18105 |
| 548 | 20231122 | 094000 | 1209515745 | 2835 | 2835 | 2850 | 2835 | 9786 |
| 549 | 20231122 | 093900 | 1181757420 | 2835 | 2850 | 2850 | 2835 | 8502 |
| 550 | 20231122 | 093800 | 1157596400 | 2850 | 2845 | 2855 | 2845 | 310 |
| 551 | 20231122 | 093700 | 1156712970 | 2845 | 2855 | 2855 | 2845 | 6573 |
| 552 | 20231122 | 093600 | 1137996095 | 2850 | 2855 | 2855 | 2850 | 201 |
| 553 | 20231122 | 093500 | 1137422395 | 2855 | 2865 | 2865 | 2850 | 1406 |
| 554 | 20231122 | 093400 | 1133408840 | 2870 | 2850 | 2870 | 2845 | 5035 |
| 555 | 20231122 | 093300 | 1119058510 | 2860 | 2855 | 2875 | 2855 | 3688 |
| 556 | 20231122 | 093200 | 1108527955 | 2855 | 2875 | 2875 | 2855 | 2455 |
| 557 | 20231122 | 093100 | 1101511615 | 2875 | 2855 | 2875 | 2855 | 900 |
| 558 | 20231122 | 093000 | 1098925920 | 2850 | 2860 | 2870 | 2850 | 9782 |
| 559 | 20231122 | 092900 | 1070986630 | 2865 | 2870 | 2880 | 2865 | 2307 |
| 560 | 20231122 | 092800 | 1064372370 | 2885 | 2860 | 2885 | 2860 | 9307 |
| 561 | 20231122 | 092700 | 1037675450 | 2860 | 2860 | 2870 | 2860 | 714 |
| 562 | 20231122 | 092600 | 1035629780 | 2875 | 2865 | 2875 | 2865 | 4026 |
| 563 | 20231122 | 092500 | 1024082135 | 2865 | 2880 | 2880 | 2855 | 27910 |
| 564 | 20231122 | 092400 | 944147390 | 2880 | 2900 | 2900 | 2880 | 13978 |
| 565 | 20231122 | 092300 | 903798480 | 2885 | 2890 | 2900 | 2880 | 14831 |
| 566 | 20231122 | 092200 | 860914740 | 2895 | 2880 | 2900 | 2880 | 12269 |
| 567 | 20231122 | 092100 | 825459745 | 2895 | 2915 | 2920 | 2870 | 40090 |
| 568 | 20231122 | 092000 | 709429275 | 2920 | 2910 | 2965 | 2890 | 96863 |
| 569 | 20231122 | 091900 | 425808180 | 2910 | 2900 | 2910 | 2875 | 21010 |
| 570 | 20231122 | 091800 | 365054315 | 2895 | 2850 | 2910 | 2850 | 50413 |
| 571 | 20231122 | 091700 | 219341380 | 2855 | 2830 | 2855 | 2830 | 8741 |
| 572 | 20231122 | 091600 | 194423965 | 2835 | 2835 | 2840 | 2835 | 1417 |
| 573 | 20231122 | 091500 | 190406495 | 2835 | 2835 | 2840 | 2835 | 5388 |
| 574 | 20231122 | 091400 | 175110905 | 2835 | 2835 | 2840 | 2835 | 73 |
| 575 | 20231122 | 091300 | 174903925 | 2835 | 2835 | 2840 | 2835 | 13 |
| 576 | 20231122 | 091200 | 174867045 | 2840 | 2830 | 2840 | 2830 | 3597 |
| 577 | 20231122 | 091100 | 164685875 | 2835 | 2835 | 2840 | 2835 | 797 |
| 578 | 20231122 | 091000 | 162425530 | 2845 | 2845 | 2845 | 2830 | 265 |
| 579 | 20231122 | 090900 | 161672555 | 2830 | 2835 | 2835 | 2830 | 2886 |
| 580 | 20231122 | 090800 | 153497920 | 2855 | 2855 | 2855 | 2830 | 3759 |
| 581 | 20231122 | 090700 | 142823405 | 2865 | 2835 | 2875 | 2825 | 10179 |
| 582 | 20231122 | 090600 | 113801810 | 2835 | 2830 | 2840 | 2830 | 1716 |
| 583 | 20231122 | 090500 | 108944510 | 2840 | 2840 | 2840 | 2835 | 798 |
| 584 | 20231122 | 090400 | 106679640 | 2855 | 2830 | 2875 | 2830 | 6061 |
| 585 | 20231122 | 090300 | 89332875 | 2850 | 2820 | 2850 | 2820 | 7426 |
| 586 | 20231122 | 090200 | 68334205 | 2815 | 2830 | 2840 | 2815 | 2460 |
| 587 | 20231122 | 090100 | 61391525 | 2825 | 2840 | 2840 | 2825 | 7426 |
| 588 | 20231122 | 090000 | 40363590 | 2845 | 2830 | 2845 | 2830 | 12739 |