29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 3 | 20231121 | 183900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20231121 | 183800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20231121 | 183700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20231121 | 183600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20231121 | 183500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20231121 | 183400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20231121 | 183300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20231121 | 183200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20231121 | 183100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20231121 | 183000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20231121 | 182900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20231121 | 182800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20231121 | 182700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20231121 | 182600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20231121 | 182500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20231121 | 182400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20231121 | 182300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20231121 | 182200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20231121 | 182100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20231121 | 182000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20231121 | 181900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20231121 | 181800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20231121 | 181700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20231121 | 181600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20231121 | 181500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20231121 | 181400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20231121 | 181300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20231121 | 181200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20231121 | 181100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20231121 | 181000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 33 | 20231121 | 180900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20231121 | 180800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20231121 | 180700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20231121 | 180600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20231121 | 180500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20231121 | 180400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20231121 | 180300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20231121 | 180200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20231121 | 180100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20231121 | 180000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20231121 | 175900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20231121 | 175800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20231121 | 175700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20231121 | 175600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20231121 | 175500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20231121 | 175400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20231121 | 175300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20231121 | 175200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20231121 | 175100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20231121 | 175000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20231121 | 174900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20231121 | 174800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20231121 | 174700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20231121 | 174600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20231121 | 174500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20231121 | 174400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20231121 | 174300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20231121 | 174200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20231121 | 174100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20231121 | 174000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 63 | 20231121 | 173900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20231121 | 173800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20231121 | 173700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20231121 | 173600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20231121 | 173500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20231121 | 173400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20231121 | 173300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20231121 | 173200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20231121 | 173100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20231121 | 173000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20231121 | 172900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20231121 | 172800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20231121 | 172700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20231121 | 172600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20231121 | 172500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20231121 | 172400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20231121 | 172300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20231121 | 172200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20231121 | 172100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20231121 | 172000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20231121 | 171900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20231121 | 171800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20231121 | 171700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20231121 | 171600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20231121 | 171500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20231121 | 171400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20231121 | 171300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20231121 | 171200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20231121 | 171100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20231121 | 171000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 93 | 20231121 | 170900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20231121 | 170800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20231121 | 170700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20231121 | 170600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20231121 | 170500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20231121 | 170400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20231121 | 170300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20231121 | 170200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20231121 | 170100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20231121 | 170000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20231121 | 165900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20231121 | 165800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20231121 | 165700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20231121 | 165600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20231121 | 165500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20231121 | 165400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20231121 | 165300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20231121 | 165200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20231121 | 165100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20231121 | 165000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20231121 | 164900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20231121 | 164800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20231121 | 164700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20231121 | 164600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20231121 | 164500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20231121 | 164400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20231121 | 164300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20231121 | 164200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20231121 | 164100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20231121 | 164000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 123 | 20231121 | 163900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20231121 | 163800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20231121 | 163700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20231121 | 163600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20231121 | 163500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20231121 | 163400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20231121 | 163300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20231121 | 163200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20231121 | 163100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20231121 | 163000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20231121 | 162900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20231121 | 162800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20231121 | 162700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20231121 | 162600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20231121 | 162500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20231121 | 162400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20231121 | 162300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20231121 | 162200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20231121 | 162100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20231121 | 162000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20231121 | 161900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20231121 | 161800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20231121 | 161700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20231121 | 161600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20231121 | 161500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20231121 | 161400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20231121 | 161300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20231121 | 161200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20231121 | 161100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20231121 | 161000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 153 | 20231121 | 160900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20231121 | 160800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20231121 | 160700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20231121 | 160600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20231121 | 160500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20231121 | 160400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20231121 | 160300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20231121 | 160200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20231121 | 160100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20231121 | 160000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20231121 | 155900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20231121 | 155800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20231121 | 155700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20231121 | 155600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20231121 | 155500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20231121 | 155400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20231121 | 155300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20231121 | 155200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20231121 | 155100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20231121 | 155000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20231121 | 154900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20231121 | 154800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20231121 | 154700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20231121 | 154600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20231121 | 154500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20231121 | 154400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20231121 | 154300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20231121 | 154200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20231121 | 154100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20231121 | 154000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 183 | 20231121 | 153900 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20231121 | 153800 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20231121 | 153700 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20231121 | 153600 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20231121 | 153500 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20231121 | 153400 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20231121 | 153300 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20231121 | 153200 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20231121 | 153100 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20231121 | 153000 | 7691469985 | 3485 | 3485 | 3485 | 3485 | 22485 |
| 193 | 20231121 | 152900 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20231121 | 152800 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20231121 | 152700 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20231121 | 152600 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20231121 | 152500 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20231121 | 152400 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20231121 | 152300 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20231121 | 152200 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20231121 | 152100 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20231121 | 152000 | 7613109760 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20231121 | 151900 | 7613109760 | 3500 | 3495 | 3500 | 3490 | 3323 |
| 204 | 20231121 | 151800 | 7601497180 | 3490 | 3495 | 3500 | 3490 | 4744 |
| 205 | 20231121 | 151700 | 7584917485 | 3490 | 3495 | 3495 | 3490 | 903 |
| 206 | 20231121 | 151600 | 7581763275 | 3495 | 3485 | 3495 | 3485 | 4942 |
| 207 | 20231121 | 151500 | 7564495685 | 3485 | 3495 | 3495 | 3485 | 5796 |
| 208 | 20231121 | 151400 | 7544263750 | 3495 | 3490 | 3495 | 3490 | 2183 |
| 209 | 20231121 | 151300 | 7536641885 | 3490 | 3490 | 3490 | 3485 | 2359 |
| 210 | 20231121 | 151200 | 7528411990 | 3485 | 3480 | 3490 | 3480 | 525 |
| 211 | 20231121 | 151100 | 7526581990 | 3485 | 3485 | 3485 | 3480 | 823 |
| 212 | 20231121 | 151000 | 7523716380 | 3485 | 3480 | 3485 | 3475 | 3166 |
| 213 | 20231121 | 150900 | 7512697550 | 3475 | 3480 | 3480 | 3475 | 4779 |
| 214 | 20231121 | 150800 | 7496068915 | 3480 | 3485 | 3485 | 3480 | 1895 |
| 215 | 20231121 | 150700 | 7489472635 | 3480 | 3485 | 3485 | 3480 | 1885 |
| 216 | 20231121 | 150600 | 7482906935 | 3480 | 3480 | 3485 | 3480 | 525 |
| 217 | 20231121 | 150500 | 7481078820 | 3485 | 3490 | 3490 | 3480 | 941 |
| 218 | 20231121 | 150400 | 7477799900 | 3490 | 3485 | 3490 | 3485 | 407 |
| 219 | 20231121 | 150300 | 7476381210 | 3480 | 3485 | 3485 | 3480 | 111 |
| 220 | 20231121 | 150200 | 7475994920 | 3480 | 3485 | 3485 | 3480 | 1599 |
| 221 | 20231121 | 150100 | 7470429515 | 3485 | 3500 | 3500 | 3480 | 147 |
| 222 | 20231121 | 150000 | 7469917780 | 3480 | 3490 | 3500 | 3480 | 619 |
| 223 | 20231121 | 145900 | 7467752865 | 3500 | 3495 | 3500 | 3490 | 2172 |
| 224 | 20231121 | 145800 | 7460161765 | 3495 | 3480 | 3495 | 3480 | 460 |
| 225 | 20231121 | 145700 | 7458560845 | 3480 | 3480 | 3480 | 3475 | 142 |
| 226 | 20231121 | 145600 | 7458066730 | 3480 | 3495 | 3495 | 3480 | 2862 |
| 227 | 20231121 | 145500 | 7448085750 | 3495 | 3480 | 3495 | 3480 | 18555 |
| 228 | 20231121 | 145400 | 7383503745 | 3475 | 3475 | 3480 | 3475 | 691 |
| 229 | 20231121 | 145300 | 7381099910 | 3475 | 3475 | 3475 | 3475 | 452 |
| 230 | 20231121 | 145200 | 7379529210 | 3470 | 3475 | 3475 | 3470 | 422 |
| 231 | 20231121 | 145100 | 7378063260 | 3470 | 3470 | 3470 | 3465 | 2871 |
| 232 | 20231121 | 145000 | 7368109355 | 3470 | 3470 | 3470 | 3470 | 2394 |
| 233 | 20231121 | 144900 | 7359802175 | 3470 | 3470 | 3475 | 3465 | 10438 |
| 234 | 20231121 | 144800 | 7323597390 | 3475 | 3470 | 3475 | 3470 | 3002 |
| 235 | 20231121 | 144700 | 7313179740 | 3470 | 3475 | 3475 | 3470 | 12386 |
| 236 | 20231121 | 144600 | 7270176885 | 3475 | 3475 | 3475 | 3475 | 1453 |
| 237 | 20231121 | 144500 | 7265127710 | 3475 | 3480 | 3480 | 3475 | 123 |
| 238 | 20231121 | 144400 | 7264699765 | 3475 | 3480 | 3480 | 3475 | 870 |
| 239 | 20231121 | 144300 | 7261675445 | 3475 | 3475 | 3480 | 3475 | 687 |
| 240 | 20231121 | 144200 | 7259287685 | 3475 | 3475 | 3475 | 3475 | 1050 |
| 241 | 20231121 | 144100 | 7255638935 | 3475 | 3480 | 3480 | 3475 | 402 |
| 242 | 20231121 | 144000 | 7254241115 | 3480 | 3480 | 3480 | 3475 | 516 |
| 243 | 20231121 | 143900 | 7252446235 | 3480 | 3480 | 3480 | 3475 | 9582 |
| 244 | 20231121 | 143800 | 7219102490 | 3480 | 3495 | 3495 | 3480 | 780 |
| 245 | 20231121 | 143700 | 7216385365 | 3495 | 3485 | 3495 | 3485 | 1559 |
| 246 | 20231121 | 143600 | 7210951890 | 3485 | 3495 | 3495 | 3485 | 8562 |
| 247 | 20231121 | 143500 | 7181104135 | 3490 | 3495 | 3495 | 3490 | 2183 |
| 248 | 20231121 | 143400 | 7173482490 | 3500 | 3500 | 3500 | 3495 | 9936 |
| 249 | 20231121 | 143300 | 7138709010 | 3495 | 3500 | 3500 | 3495 | 597 |
| 250 | 20231121 | 143200 | 7136619555 | 3500 | 3490 | 3500 | 3490 | 400 |
| 251 | 20231121 | 143100 | 7135222165 | 3490 | 3485 | 3490 | 3485 | 186 |
| 252 | 20231121 | 143000 | 7134573950 | 3485 | 3495 | 3495 | 3485 | 5043 |
| 253 | 20231121 | 142900 | 7116990485 | 3490 | 3490 | 3490 | 3490 | 0 |
| 254 | 20231121 | 142800 | 7116990485 | 3490 | 3495 | 3500 | 3490 | 1290 |
| 255 | 20231121 | 142700 | 7112487480 | 3500 | 3500 | 3500 | 3490 | 1097 |
| 256 | 20231121 | 142600 | 7108654570 | 3495 | 3495 | 3495 | 3495 | 276 |
| 257 | 20231121 | 142500 | 7107689950 | 3495 | 3495 | 3495 | 3495 | 3 |
| 258 | 20231121 | 142400 | 7107679465 | 3485 | 3495 | 3495 | 3480 | 604 |
| 259 | 20231121 | 142300 | 7105573830 | 3485 | 3485 | 3485 | 3485 | 290 |
| 260 | 20231121 | 142200 | 7104563180 | 3485 | 3490 | 3490 | 3480 | 9355 |
| 261 | 20231121 | 142100 | 7071997780 | 3485 | 3490 | 3490 | 3485 | 180 |
| 262 | 20231121 | 142000 | 7071369625 | 3490 | 3490 | 3490 | 3490 | 21 |
| 263 | 20231121 | 141900 | 7071296335 | 3490 | 3490 | 3490 | 3485 | 1021 |
| 264 | 20231121 | 141800 | 7067736295 | 3485 | 3485 | 3490 | 3485 | 1765 |
| 265 | 20231121 | 141700 | 7061583090 | 3485 | 3485 | 3500 | 3485 | 1141 |
| 266 | 20231121 | 141600 | 7057605295 | 3485 | 3495 | 3495 | 3485 | 18049 |
| 267 | 20231121 | 141500 | 6994661620 | 3500 | 3490 | 3505 | 3490 | 118 |
| 268 | 20231121 | 141400 | 6994248650 | 3490 | 3495 | 3505 | 3490 | 841 |
| 269 | 20231121 | 141300 | 6991308175 | 3490 | 3490 | 3490 | 3490 | 2232 |
| 270 | 20231121 | 141200 | 6983518495 | 3495 | 3500 | 3500 | 3495 | 5121 |
| 271 | 20231121 | 141100 | 6965619100 | 3505 | 3500 | 3505 | 3500 | 553 |
| 272 | 20231121 | 141000 | 6963681100 | 3505 | 3500 | 3505 | 3500 | 4770 |
| 273 | 20231121 | 140900 | 6946986095 | 3500 | 3505 | 3505 | 3500 | 21 |
| 274 | 20231121 | 140800 | 6946912535 | 3505 | 3505 | 3505 | 3500 | 394 |
| 275 | 20231121 | 140700 | 6945531970 | 3505 | 3505 | 3505 | 3500 | 2154 |
| 276 | 20231121 | 140600 | 6937986165 | 3505 | 3505 | 3505 | 3500 | 12 |
| 277 | 20231121 | 140500 | 6937944150 | 3505 | 3510 | 3510 | 3500 | 266 |
| 278 | 20231121 | 140400 | 6937011820 | 3510 | 3505 | 3510 | 3505 | 6776 |
| 279 | 20231121 | 140300 | 6913229280 | 3505 | 3505 | 3505 | 3500 | 882 |
| 280 | 20231121 | 140200 | 6910142250 | 3500 | 3500 | 3505 | 3495 | 771 |
| 281 | 20231121 | 140100 | 6907444225 | 3500 | 3510 | 3510 | 3495 | 1411 |
| 282 | 20231121 | 140000 | 6902508105 | 3505 | 3505 | 3505 | 3500 | 329 |
| 283 | 20231121 | 135900 | 6901355505 | 3510 | 3500 | 3510 | 3500 | 385 |
| 284 | 20231121 | 135800 | 6900005155 | 3500 | 3495 | 3510 | 3495 | 570 |
| 285 | 20231121 | 135700 | 6898007755 | 3495 | 3500 | 3510 | 3490 | 4972 |
| 286 | 20231121 | 135600 | 6880605275 | 3495 | 3495 | 3495 | 3495 | 3071 |
| 287 | 20231121 | 135500 | 6869872130 | 3495 | 3495 | 3495 | 3495 | 2484 |
| 288 | 20231121 | 135400 | 6861190550 | 3495 | 3495 | 3495 | 3495 | 599 |
| 289 | 20231121 | 135300 | 6859097045 | 3495 | 3495 | 3495 | 3490 | 4780 |
| 290 | 20231121 | 135200 | 6842401440 | 3495 | 3500 | 3500 | 3495 | 22 |
| 291 | 20231121 | 135100 | 6842324525 | 3495 | 3500 | 3500 | 3495 | 1303 |
| 292 | 20231121 | 135000 | 6837770530 | 3495 | 3495 | 3495 | 3495 | 1567 |
| 293 | 20231121 | 134900 | 6832293865 | 3490 | 3500 | 3500 | 3490 | 9039 |
| 294 | 20231121 | 134800 | 6800699550 | 3500 | 3495 | 3500 | 3495 | 431 |
| 295 | 20231121 | 134700 | 6799192370 | 3500 | 3500 | 3500 | 3500 | 390 |
| 296 | 20231121 | 134600 | 6797827370 | 3495 | 3495 | 3495 | 3495 | 76 |
| 297 | 20231121 | 134500 | 6797561750 | 3495 | 3500 | 3500 | 3495 | 29 |
| 298 | 20231121 | 134400 | 6797460295 | 3500 | 3495 | 3500 | 3495 | 2405 |
| 299 | 20231121 | 134300 | 6789054810 | 3495 | 3500 | 3500 | 3495 | 238 |
| 300 | 20231121 | 134200 | 6788222505 | 3500 | 3500 | 3500 | 3500 | 85 |
| 301 | 20231121 | 134100 | 6787925005 | 3500 | 3500 | 3500 | 3500 | 8 |
| 302 | 20231121 | 134000 | 6787897005 | 3500 | 3505 | 3505 | 3500 | 455 |
| 303 | 20231121 | 133900 | 6786304495 | 3500 | 3505 | 3505 | 3500 | 10 |
| 304 | 20231121 | 133800 | 6786269490 | 3500 | 3500 | 3500 | 3500 | 814 |
| 305 | 20231121 | 133700 | 6783420490 | 3500 | 3500 | 3500 | 3500 | 81 |
| 306 | 20231121 | 133600 | 6783136990 | 3495 | 3495 | 3495 | 3495 | 523 |
| 307 | 20231121 | 133500 | 6781309105 | 3495 | 3500 | 3500 | 3495 | 5112 |
| 308 | 20231121 | 133400 | 6763442565 | 3495 | 3505 | 3505 | 3495 | 91 |
| 309 | 20231121 | 133300 | 6763124370 | 3495 | 3500 | 3500 | 3495 | 2938 |
| 310 | 20231121 | 133200 | 6752855805 | 3505 | 3505 | 3505 | 3505 | 2 |
| 311 | 20231121 | 133100 | 6752848795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20231121 | 133000 | 6752848795 | 3495 | 3495 | 3495 | 3495 | 197 |
| 313 | 20231121 | 132900 | 6752160280 | 3505 | 3505 | 3505 | 3495 | 6531 |
| 314 | 20231121 | 132800 | 6729311380 | 3505 | 3505 | 3505 | 3500 | 1734 |
| 315 | 20231121 | 132700 | 6723233840 | 3500 | 3495 | 3500 | 3495 | 483 |
| 316 | 20231121 | 132600 | 6721543385 | 3500 | 3500 | 3500 | 3500 | 199 |
| 317 | 20231121 | 132500 | 6720846885 | 3500 | 3500 | 3500 | 3500 | 1249 |
| 318 | 20231121 | 132400 | 6716475385 | 3500 | 3505 | 3505 | 3500 | 3816 |
| 319 | 20231121 | 132300 | 6703119350 | 3505 | 3500 | 3505 | 3500 | 212 |
| 320 | 20231121 | 132200 | 6702377345 | 3500 | 3500 | 3500 | 3500 | 3340 |
| 321 | 20231121 | 132100 | 6690687345 | 3500 | 3500 | 3500 | 3500 | 5304 |
| 322 | 20231121 | 132000 | 6672123345 | 3505 | 3505 | 3505 | 3500 | 965 |
| 323 | 20231121 | 131900 | 6668741750 | 3505 | 3505 | 3505 | 3505 | 1310 |
| 324 | 20231121 | 131800 | 6664150200 | 3505 | 3505 | 3510 | 3505 | 370 |
| 325 | 20231121 | 131700 | 6662852475 | 3510 | 3500 | 3510 | 3500 | 1708 |
| 326 | 20231121 | 131600 | 6656867685 | 3505 | 3505 | 3505 | 3505 | 1872 |
| 327 | 20231121 | 131500 | 6650306325 | 3505 | 3505 | 3505 | 3505 | 730 |
| 328 | 20231121 | 131400 | 6647747675 | 3510 | 3510 | 3510 | 3505 | 222 |
| 329 | 20231121 | 131300 | 6646969525 | 3510 | 3510 | 3510 | 3505 | 856 |
| 330 | 20231121 | 131200 | 6643965080 | 3510 | 3510 | 3515 | 3510 | 1354 |
| 331 | 20231121 | 131100 | 6639212530 | 3510 | 3510 | 3510 | 3510 | 751 |
| 332 | 20231121 | 131000 | 6636576520 | 3510 | 3505 | 3510 | 3500 | 1535 |
| 333 | 20231121 | 130900 | 6631197070 | 3505 | 3500 | 3505 | 3500 | 330 |
| 334 | 20231121 | 130800 | 6630042060 | 3500 | 3500 | 3500 | 3500 | 813 |
| 335 | 20231121 | 130700 | 6627196560 | 3500 | 3500 | 3505 | 3500 | 987 |
| 336 | 20231121 | 130600 | 6623737525 | 3500 | 3500 | 3500 | 3495 | 1194 |
| 337 | 20231121 | 130500 | 6619558570 | 3500 | 3495 | 3500 | 3495 | 216 |
| 338 | 20231121 | 130400 | 6618803640 | 3500 | 3500 | 3500 | 3495 | 737 |
| 339 | 20231121 | 130300 | 6616225810 | 3500 | 3500 | 3500 | 3495 | 527 |
| 340 | 20231121 | 130200 | 6614381335 | 3500 | 3500 | 3500 | 3500 | 32 |
| 341 | 20231121 | 130100 | 6614269335 | 3500 | 3500 | 3505 | 3495 | 3061 |
| 342 | 20231121 | 130000 | 6603558735 | 3500 | 3505 | 3505 | 3500 | 711 |
| 343 | 20231121 | 125900 | 6601066735 | 3495 | 3495 | 3495 | 3490 | 1775 |
| 344 | 20231121 | 125800 | 6594863145 | 3495 | 3500 | 3505 | 3495 | 2194 |
| 345 | 20231121 | 125700 | 6587187110 | 3500 | 3500 | 3500 | 3490 | 2406 |
| 346 | 20231121 | 125600 | 6578778195 | 3500 | 3500 | 3500 | 3500 | 1111 |
| 347 | 20231121 | 125500 | 6574889695 | 3495 | 3490 | 3495 | 3490 | 2067 |
| 348 | 20231121 | 125400 | 6567672500 | 3480 | 3480 | 3480 | 3480 | 278 |
| 349 | 20231121 | 125300 | 6566705060 | 3480 | 3480 | 3480 | 3480 | 606 |
| 350 | 20231121 | 125200 | 6564596180 | 3480 | 3480 | 3480 | 3480 | 512 |
| 351 | 20231121 | 125100 | 6562814420 | 3480 | 3475 | 3480 | 3470 | 847 |
| 352 | 20231121 | 125000 | 6559871535 | 3475 | 3475 | 3475 | 3475 | 90 |
| 353 | 20231121 | 124900 | 6559558785 | 3475 | 3490 | 3490 | 3475 | 2482 |
| 354 | 20231121 | 124800 | 6550927020 | 3490 | 3480 | 3490 | 3480 | 57 |
| 355 | 20231121 | 124700 | 6550728600 | 3480 | 3475 | 3480 | 3475 | 2694 |
| 356 | 20231121 | 124600 | 6541353720 | 3480 | 3475 | 3480 | 3470 | 523 |
| 357 | 20231121 | 124500 | 6539537395 | 3475 | 3470 | 3475 | 3470 | 184 |
| 358 | 20231121 | 124400 | 6538898560 | 3475 | 3475 | 3480 | 3470 | 6582 |
| 359 | 20231121 | 124300 | 6516032450 | 3475 | 3475 | 3475 | 3470 | 2117 |
| 360 | 20231121 | 124200 | 6508682065 | 3475 | 3475 | 3480 | 3470 | 1468 |
| 361 | 20231121 | 124100 | 6503582905 | 3475 | 3485 | 3485 | 3475 | 689 |
| 362 | 20231121 | 124000 | 6501188620 | 3485 | 3475 | 3485 | 3475 | 4688 |
| 363 | 20231121 | 123900 | 6484897790 | 3485 | 3485 | 3485 | 3475 | 11542 |
| 364 | 20231121 | 123800 | 6444742395 | 3485 | 3490 | 3490 | 3485 | 287 |
| 365 | 20231121 | 123700 | 6443741340 | 3485 | 3490 | 3490 | 3485 | 390 |
| 366 | 20231121 | 123600 | 6442380245 | 3490 | 3490 | 3490 | 3480 | 668 |
| 367 | 20231121 | 123500 | 6440054910 | 3485 | 3485 | 3485 | 3480 | 338 |
| 368 | 20231121 | 123400 | 6438878050 | 3480 | 3480 | 3480 | 3480 | 630 |
| 369 | 20231121 | 123300 | 6436685650 | 3480 | 3485 | 3485 | 3480 | 2181 |
| 370 | 20231121 | 123200 | 6429095365 | 3485 | 3485 | 3490 | 3480 | 574 |
| 371 | 20231121 | 123100 | 6427094720 | 3485 | 3485 | 3485 | 3480 | 1702 |
| 372 | 20231121 | 123000 | 6421165515 | 3485 | 3490 | 3490 | 3475 | 8685 |
| 373 | 20231121 | 122900 | 6390921485 | 3490 | 3490 | 3490 | 3485 | 2512 |
| 374 | 20231121 | 122800 | 6382164185 | 3495 | 3495 | 3495 | 3490 | 2546 |
| 375 | 20231121 | 122700 | 6373278160 | 3490 | 3495 | 3495 | 3490 | 1525 |
| 376 | 20231121 | 122600 | 6367954705 | 3495 | 3495 | 3495 | 3495 | 917 |
| 377 | 20231121 | 122500 | 6364749790 | 3490 | 3495 | 3495 | 3490 | 2395 |
| 378 | 20231121 | 122400 | 6356380940 | 3500 | 3495 | 3500 | 3495 | 1017 |
| 379 | 20231121 | 122300 | 6352826175 | 3495 | 3500 | 3505 | 3495 | 934 |
| 380 | 20231121 | 122200 | 6349560000 | 3505 | 3505 | 3505 | 3505 | 0 |
| 381 | 20231121 | 122100 | 6349560000 | 3505 | 3500 | 3505 | 3500 | 37 |
| 382 | 20231121 | 122000 | 6349430405 | 3510 | 3500 | 3510 | 3500 | 322 |
| 383 | 20231121 | 121900 | 6348303245 | 3500 | 3495 | 3510 | 3490 | 5002 |
| 384 | 20231121 | 121800 | 6330844275 | 3510 | 3500 | 3510 | 3490 | 163 |
| 385 | 20231121 | 121700 | 6330274325 | 3495 | 3505 | 3505 | 3495 | 10063 |
| 386 | 20231121 | 121600 | 6295075170 | 3505 | 3505 | 3505 | 3505 | 900 |
| 387 | 20231121 | 121500 | 6291920670 | 3505 | 3505 | 3505 | 3505 | 220 |
| 388 | 20231121 | 121400 | 6291149570 | 3505 | 3505 | 3505 | 3505 | 10 |
| 389 | 20231121 | 121300 | 6291114520 | 3510 | 3505 | 3510 | 3505 | 1512 |
| 390 | 20231121 | 121200 | 6285814955 | 3505 | 3510 | 3510 | 3505 | 742 |
| 391 | 20231121 | 121100 | 6283211835 | 3505 | 3500 | 3505 | 3500 | 294 |
| 392 | 20231121 | 121000 | 6282181835 | 3500 | 3500 | 3510 | 3495 | 1020 |
| 393 | 20231121 | 120900 | 6278611480 | 3515 | 3495 | 3515 | 3490 | 531 |
| 394 | 20231121 | 120800 | 6276755920 | 3490 | 3500 | 3500 | 3490 | 4101 |
| 395 | 20231121 | 120700 | 6262427735 | 3495 | 3510 | 3510 | 3495 | 5575 |
| 396 | 20231121 | 120600 | 6242930120 | 3505 | 3505 | 3505 | 3500 | 12376 |
| 397 | 20231121 | 120500 | 6199613550 | 3500 | 3505 | 3510 | 3500 | 7460 |
| 398 | 20231121 | 120400 | 6173477860 | 3505 | 3510 | 3510 | 3505 | 9030 |
| 399 | 20231121 | 120300 | 6141827460 | 3505 | 3510 | 3510 | 3505 | 523 |
| 400 | 20231121 | 120200 | 6139994275 | 3510 | 3510 | 3510 | 3510 | 1166 |
| 401 | 20231121 | 120100 | 6135901615 | 3515 | 3510 | 3515 | 3505 | 5882 |
| 402 | 20231121 | 120000 | 6115254910 | 3515 | 3515 | 3515 | 3515 | 4331 |
| 403 | 20231121 | 115900 | 6100031445 | 3515 | 3520 | 3520 | 3515 | 1204 |
| 404 | 20231121 | 115800 | 6095799135 | 3525 | 3520 | 3525 | 3520 | 410 |
| 405 | 20231121 | 115700 | 6094355885 | 3525 | 3525 | 3525 | 3520 | 1445 |
| 406 | 20231121 | 115600 | 6089269445 | 3520 | 3520 | 3520 | 3520 | 398 |
| 407 | 20231121 | 115500 | 6087868485 | 3525 | 3525 | 3525 | 3520 | 81 |
| 408 | 20231121 | 115400 | 6087583070 | 3525 | 3515 | 3525 | 3515 | 170 |
| 409 | 20231121 | 115300 | 6086984660 | 3515 | 3515 | 3515 | 3515 | 203 |
| 410 | 20231121 | 115200 | 6086271115 | 3515 | 3520 | 3520 | 3515 | 4140 |
| 411 | 20231121 | 115100 | 6071700005 | 3520 | 3520 | 3520 | 3520 | 1917 |
| 412 | 20231121 | 115000 | 6064952165 | 3520 | 3525 | 3525 | 3520 | 127 |
| 413 | 20231121 | 114900 | 6064504735 | 3525 | 3525 | 3525 | 3525 | 390 |
| 414 | 20231121 | 114800 | 6063129985 | 3525 | 3520 | 3525 | 3520 | 111 |
| 415 | 20231121 | 114700 | 6062738755 | 3520 | 3525 | 3525 | 3520 | 2446 |
| 416 | 20231121 | 114600 | 6054121280 | 3525 | 3525 | 3525 | 3525 | 167 |
| 417 | 20231121 | 114500 | 6053532605 | 3525 | 3525 | 3525 | 3525 | 376 |
| 418 | 20231121 | 114400 | 6052207205 | 3525 | 3530 | 3530 | 3525 | 72 |
| 419 | 20231121 | 114300 | 6051953370 | 3530 | 3530 | 3530 | 3530 | 296 |
| 420 | 20231121 | 114200 | 6050908490 | 3530 | 3530 | 3535 | 3520 | 4928 |
| 421 | 20231121 | 114100 | 6033534475 | 3530 | 3530 | 3535 | 3530 | 596 |
| 422 | 20231121 | 114000 | 6031430290 | 3535 | 3535 | 3535 | 3535 | 135 |
| 423 | 20231121 | 113900 | 6030953065 | 3535 | 3530 | 3540 | 3530 | 4152 |
| 424 | 20231121 | 113800 | 6016275650 | 3535 | 3540 | 3540 | 3535 | 3437 |
| 425 | 20231121 | 113700 | 6004111605 | 3540 | 3535 | 3540 | 3535 | 468 |
| 426 | 20231121 | 113600 | 6002455725 | 3535 | 3530 | 3535 | 3530 | 1202 |
| 427 | 20231121 | 113500 | 5998208910 | 3535 | 3535 | 3535 | 3535 | 132 |
| 428 | 20231121 | 113400 | 5997742290 | 3535 | 3535 | 3535 | 3535 | 171 |
| 429 | 20231121 | 113300 | 5997137805 | 3535 | 3535 | 3535 | 3530 | 2095 |
| 430 | 20231121 | 113200 | 5989732025 | 3535 | 3535 | 3535 | 3535 | 532 |
| 431 | 20231121 | 113100 | 5987851405 | 3530 | 3530 | 3540 | 3530 | 2897 |
| 432 | 20231121 | 113000 | 5977600165 | 3530 | 3530 | 3530 | 3530 | 1425 |
| 433 | 20231121 | 112900 | 5972569915 | 3530 | 3530 | 3535 | 3530 | 644 |
| 434 | 20231121 | 112800 | 5970296585 | 3530 | 3530 | 3530 | 3525 | 363 |
| 435 | 20231121 | 112700 | 5969015220 | 3530 | 3525 | 3530 | 3525 | 685 |
| 436 | 20231121 | 112600 | 5966598820 | 3530 | 3530 | 3530 | 3525 | 772 |
| 437 | 20231121 | 112500 | 5963874240 | 3530 | 3525 | 3530 | 3525 | 22 |
| 438 | 20231121 | 112400 | 5963796585 | 3530 | 3530 | 3530 | 3525 | 325 |
| 439 | 20231121 | 112300 | 5962649380 | 3530 | 3530 | 3530 | 3530 | 119 |
| 440 | 20231121 | 112200 | 5962229310 | 3530 | 3525 | 3530 | 3525 | 963 |
| 441 | 20231121 | 112100 | 5958831325 | 3530 | 3535 | 3535 | 3530 | 427 |
| 442 | 20231121 | 112000 | 5957323100 | 3535 | 3535 | 3535 | 3530 | 877 |
| 443 | 20231121 | 111900 | 5954223120 | 3535 | 3530 | 3535 | 3530 | 1503 |
| 444 | 20231121 | 111800 | 5948916770 | 3535 | 3525 | 3535 | 3525 | 1162 |
| 445 | 20231121 | 111700 | 5944816445 | 3525 | 3525 | 3525 | 3525 | 209 |
| 446 | 20231121 | 111600 | 5944079720 | 3525 | 3525 | 3525 | 3525 | 1200 |
| 447 | 20231121 | 111500 | 5939849720 | 3525 | 3530 | 3530 | 3525 | 1450 |
| 448 | 20231121 | 111400 | 5934731370 | 3530 | 3530 | 3530 | 3530 | 10 |
| 449 | 20231121 | 111300 | 5934696070 | 3530 | 3525 | 3530 | 3520 | 1523 |
| 450 | 20231121 | 111200 | 5929332365 | 3520 | 3525 | 3525 | 3520 | 3164 |
| 451 | 20231121 | 111100 | 5918192590 | 3525 | 3520 | 3525 | 3520 | 575 |
| 452 | 20231121 | 111000 | 5916166090 | 3525 | 3520 | 3525 | 3520 | 829 |
| 453 | 20231121 | 110900 | 5913245835 | 3520 | 3520 | 3525 | 3520 | 1641 |
| 454 | 20231121 | 110800 | 5907469290 | 3520 | 3525 | 3525 | 3520 | 89 |
| 455 | 20231121 | 110700 | 5907155645 | 3520 | 3520 | 3525 | 3520 | 1114 |
| 456 | 20231121 | 110600 | 5903234345 | 3520 | 3520 | 3520 | 3520 | 304 |
| 457 | 20231121 | 110500 | 5902164265 | 3525 | 3525 | 3525 | 3525 | 0 |
| 458 | 20231121 | 110400 | 5902164265 | 3525 | 3525 | 3525 | 3525 | 731 |
| 459 | 20231121 | 110300 | 5899587490 | 3530 | 3530 | 3535 | 3530 | 1231 |
| 460 | 20231121 | 110200 | 5895240550 | 3535 | 3530 | 3535 | 3530 | 1727 |
| 461 | 20231121 | 110100 | 5889144185 | 3530 | 3530 | 3535 | 3525 | 1291 |
| 462 | 20231121 | 110000 | 5884587050 | 3530 | 3520 | 3530 | 3515 | 5215 |
| 463 | 20231121 | 105900 | 5866224180 | 3530 | 3520 | 3530 | 3520 | 3203 |
| 464 | 20231121 | 105800 | 5854928610 | 3515 | 3515 | 3520 | 3510 | 10237 |
| 465 | 20231121 | 105700 | 5818961710 | 3515 | 3525 | 3525 | 3515 | 2163 |
| 466 | 20231121 | 105600 | 5811348545 | 3520 | 3520 | 3530 | 3520 | 1695 |
| 467 | 20231121 | 105500 | 5805381135 | 3520 | 3520 | 3525 | 3520 | 67 |
| 468 | 20231121 | 105400 | 5805145280 | 3520 | 3525 | 3525 | 3520 | 561 |
| 469 | 20231121 | 105300 | 5803169845 | 3520 | 3525 | 3525 | 3520 | 8591 |
| 470 | 20231121 | 105200 | 5772894615 | 3525 | 3535 | 3535 | 3525 | 2917 |
| 471 | 20231121 | 105100 | 5762598090 | 3535 | 3530 | 3535 | 3530 | 1320 |
| 472 | 20231121 | 105000 | 5757938180 | 3530 | 3530 | 3530 | 3525 | 1577 |
| 473 | 20231121 | 104900 | 5752372595 | 3530 | 3530 | 3530 | 3530 | 369 |
| 474 | 20231121 | 104800 | 5751070025 | 3530 | 3525 | 3530 | 3525 | 1877 |
| 475 | 20231121 | 104700 | 5744452105 | 3525 | 3530 | 3530 | 3525 | 773 |
| 476 | 20231121 | 104600 | 5741723885 | 3530 | 3530 | 3535 | 3530 | 819 |
| 477 | 20231121 | 104500 | 5738832485 | 3530 | 3530 | 3530 | 3530 | 385 |
| 478 | 20231121 | 104400 | 5737473435 | 3530 | 3530 | 3530 | 3525 | 949 |
| 479 | 20231121 | 104300 | 5734127190 | 3530 | 3530 | 3535 | 3530 | 1294 |
| 480 | 20231121 | 104200 | 5729559095 | 3535 | 3530 | 3535 | 3530 | 2463 |
| 481 | 20231121 | 104100 | 5720861625 | 3535 | 3540 | 3540 | 3535 | 69 |
| 482 | 20231121 | 104000 | 5720617395 | 3540 | 3535 | 3540 | 3530 | 7955 |
| 483 | 20231121 | 103900 | 5692507475 | 3535 | 3530 | 3535 | 3525 | 449 |
| 484 | 20231121 | 103800 | 5690922425 | 3525 | 3540 | 3540 | 3525 | 681 |
| 485 | 20231121 | 103700 | 5688520825 | 3540 | 3540 | 3540 | 3530 | 5909 |
| 486 | 20231121 | 103600 | 5667625490 | 3540 | 3525 | 3545 | 3520 | 3746 |
| 487 | 20231121 | 103500 | 5654385160 | 3525 | 3530 | 3530 | 3520 | 13015 |
| 488 | 20231121 | 103400 | 5608508395 | 3535 | 3530 | 3535 | 3530 | 5252 |
| 489 | 20231121 | 103300 | 5589952400 | 3530 | 3525 | 3530 | 3525 | 3419 |
| 490 | 20231121 | 103200 | 5577900260 | 3525 | 3530 | 3530 | 3525 | 3418 |
| 491 | 20231121 | 103100 | 5565850950 | 3530 | 3530 | 3535 | 3530 | 2437 |
| 492 | 20231121 | 103000 | 5557246840 | 3530 | 3535 | 3535 | 3530 | 736 |
| 493 | 20231121 | 102900 | 5554647250 | 3535 | 3530 | 3535 | 3530 | 587 |
| 494 | 20231121 | 102800 | 5552574445 | 3525 | 3530 | 3530 | 3525 | 1860 |
| 495 | 20231121 | 102700 | 5546013420 | 3535 | 3530 | 3535 | 3530 | 1226 |
| 496 | 20231121 | 102600 | 5541685515 | 3535 | 3550 | 3550 | 3535 | 15813 |
| 497 | 20231121 | 102500 | 5485692905 | 3550 | 3560 | 3560 | 3550 | 5407 |
| 498 | 20231121 | 102400 | 5466486435 | 3560 | 3560 | 3560 | 3560 | 5126 |
| 499 | 20231121 | 102300 | 5448237875 | 3560 | 3560 | 3570 | 3555 | 6260 |
| 500 | 20231121 | 102200 | 5425947750 | 3560 | 3560 | 3560 | 3555 | 6729 |
| 501 | 20231121 | 102100 | 5401992910 | 3560 | 3585 | 3585 | 3560 | 7065 |
| 502 | 20231121 | 102000 | 5376720800 | 3580 | 3560 | 3590 | 3560 | 34919 |
| 503 | 20231121 | 101900 | 5251771255 | 3560 | 3550 | 3565 | 3550 | 9848 |
| 504 | 20231121 | 101800 | 5216745005 | 3550 | 3540 | 3550 | 3540 | 7016 |
| 505 | 20231121 | 101700 | 5191860470 | 3545 | 3540 | 3550 | 3540 | 9449 |
| 506 | 20231121 | 101600 | 5158365310 | 3540 | 3545 | 3545 | 3540 | 8094 |
| 507 | 20231121 | 101500 | 5129709725 | 3540 | 3530 | 3545 | 3530 | 5374 |
| 508 | 20231121 | 101400 | 5110692055 | 3535 | 3535 | 3540 | 3535 | 3031 |
| 509 | 20231121 | 101300 | 5099971205 | 3540 | 3545 | 3545 | 3535 | 6158 |
| 510 | 20231121 | 101200 | 5078169185 | 3545 | 3530 | 3545 | 3520 | 6486 |
| 511 | 20231121 | 101100 | 5055259575 | 3530 | 3520 | 3530 | 3520 | 3503 |
| 512 | 20231121 | 101000 | 5042919060 | 3525 | 3525 | 3525 | 3520 | 3110 |
| 513 | 20231121 | 100900 | 5031971215 | 3525 | 3525 | 3525 | 3515 | 4250 |
| 514 | 20231121 | 100800 | 5017010665 | 3520 | 3520 | 3525 | 3515 | 1473 |
| 515 | 20231121 | 100700 | 5011825535 | 3525 | 3520 | 3530 | 3520 | 6518 |
| 516 | 20231121 | 100600 | 4988878670 | 3520 | 3510 | 3520 | 3505 | 6496 |
| 517 | 20231121 | 100500 | 4966073855 | 3505 | 3515 | 3515 | 3505 | 304 |
| 518 | 20231121 | 100400 | 4965005500 | 3515 | 3505 | 3515 | 3500 | 4248 |
| 519 | 20231121 | 100300 | 4950125545 | 3505 | 3500 | 3510 | 3500 | 1054 |
| 520 | 20231121 | 100200 | 4946434185 | 3500 | 3505 | 3510 | 3500 | 575 |
| 521 | 20231121 | 100100 | 4944419015 | 3505 | 3500 | 3510 | 3495 | 8379 |
| 522 | 20231121 | 100000 | 4915077805 | 3500 | 3505 | 3505 | 3495 | 6784 |
| 523 | 20231121 | 095900 | 4891342940 | 3510 | 3510 | 3515 | 3505 | 10260 |
| 524 | 20231121 | 095800 | 4855329655 | 3510 | 3505 | 3515 | 3505 | 20375 |
| 525 | 20231121 | 095700 | 4783818110 | 3505 | 3500 | 3505 | 3500 | 11274 |
| 526 | 20231121 | 095600 | 4744343290 | 3495 | 3495 | 3500 | 3495 | 4138 |
| 527 | 20231121 | 095500 | 4729873830 | 3500 | 3490 | 3500 | 3480 | 6259 |
| 528 | 20231121 | 095400 | 4708019065 | 3490 | 3485 | 3490 | 3485 | 4115 |
| 529 | 20231121 | 095300 | 4693673575 | 3485 | 3480 | 3495 | 3470 | 37370 |
| 530 | 20231121 | 095200 | 4563704335 | 3480 | 3465 | 3495 | 3460 | 13757 |
| 531 | 20231121 | 095100 | 4515812030 | 3465 | 3460 | 3485 | 3455 | 22559 |
| 532 | 20231121 | 095000 | 4437666415 | 3460 | 3470 | 3470 | 3450 | 44457 |
| 533 | 20231121 | 094900 | 4284205790 | 3455 | 3475 | 3475 | 3450 | 27975 |
| 534 | 20231121 | 094800 | 4187424590 | 3475 | 3470 | 3475 | 3465 | 8598 |
| 535 | 20231121 | 094700 | 4157589225 | 3475 | 3475 | 3485 | 3465 | 17235 |
| 536 | 20231121 | 094600 | 4097729025 | 3475 | 3485 | 3485 | 3470 | 7512 |
| 537 | 20231121 | 094500 | 4071630605 | 3485 | 3500 | 3500 | 3475 | 18617 |
| 538 | 20231121 | 094400 | 4006785790 | 3480 | 3485 | 3500 | 3480 | 1445 |
| 539 | 20231121 | 094300 | 4001751680 | 3485 | 3500 | 3505 | 3475 | 2678 |
| 540 | 20231121 | 094200 | 3992382155 | 3470 | 3495 | 3510 | 3465 | 20121 |
| 541 | 20231121 | 094100 | 3922412305 | 3510 | 3510 | 3510 | 3485 | 8073 |
| 542 | 20231121 | 094000 | 3894208720 | 3515 | 3505 | 3515 | 3505 | 4815 |
| 543 | 20231121 | 093900 | 3877319410 | 3505 | 3500 | 3505 | 3500 | 1828 |
| 544 | 20231121 | 093800 | 3870917595 | 3500 | 3495 | 3505 | 3495 | 7955 |
| 545 | 20231121 | 093700 | 3843085530 | 3495 | 3490 | 3500 | 3490 | 4962 |
| 546 | 20231121 | 093600 | 3825735600 | 3490 | 3485 | 3490 | 3485 | 381 |
| 547 | 20231121 | 093500 | 3824407735 | 3485 | 3480 | 3485 | 3480 | 4207 |
| 548 | 20231121 | 093400 | 3809755020 | 3480 | 3480 | 3485 | 3475 | 5430 |
| 549 | 20231121 | 093300 | 3790858255 | 3480 | 3490 | 3490 | 3475 | 35888 |
| 550 | 20231121 | 093200 | 3665935145 | 3490 | 3490 | 3490 | 3480 | 3998 |
| 551 | 20231121 | 093100 | 3651993800 | 3485 | 3495 | 3500 | 3485 | 6826 |
| 552 | 20231121 | 093000 | 3628172010 | 3490 | 3480 | 3490 | 3480 | 6828 |
| 553 | 20231121 | 092900 | 3604376395 | 3480 | 3485 | 3485 | 3475 | 4148 |
| 554 | 20231121 | 092800 | 3589959290 | 3475 | 3490 | 3490 | 3470 | 4267 |
| 555 | 20231121 | 092700 | 3575130815 | 3490 | 3495 | 3500 | 3470 | 16326 |
| 556 | 20231121 | 092600 | 3518361695 | 3485 | 3490 | 3525 | 3475 | 39012 |
| 557 | 20231121 | 092500 | 3382186895 | 3480 | 3500 | 3525 | 3480 | 16462 |
| 558 | 20231121 | 092400 | 3324550165 | 3510 | 3520 | 3525 | 3490 | 47792 |
| 559 | 20231121 | 092300 | 3156763335 | 3520 | 3510 | 3530 | 3495 | 37308 |
| 560 | 20231121 | 092200 | 3025955115 | 3530 | 3505 | 3545 | 3500 | 67737 |
| 561 | 20231121 | 092100 | 2788120070 | 3505 | 3485 | 3590 | 3455 | 49691 |
| 562 | 20231121 | 092000 | 2613254695 | 3480 | 3465 | 3500 | 3455 | 27351 |
| 563 | 20231121 | 091900 | 2518095780 | 3480 | 3440 | 3480 | 3420 | 25881 |
| 564 | 20231121 | 091800 | 2428777705 | 3440 | 3450 | 3455 | 3420 | 42582 |
| 565 | 20231121 | 091700 | 2282523930 | 3445 | 3460 | 3465 | 3445 | 40318 |
| 566 | 20231121 | 091600 | 2143180270 | 3460 | 3465 | 3470 | 3455 | 18972 |
| 567 | 20231121 | 091500 | 2077540030 | 3465 | 3450 | 3470 | 3450 | 15494 |
| 568 | 20231121 | 091400 | 2023938780 | 3450 | 3465 | 3465 | 3445 | 18175 |
| 569 | 20231121 | 091300 | 1961169240 | 3460 | 3455 | 3475 | 3445 | 15874 |
| 570 | 20231121 | 091200 | 1906258845 | 3455 | 3450 | 3480 | 3440 | 27818 |
| 571 | 20231121 | 091100 | 1810118105 | 3450 | 3495 | 3495 | 3440 | 54380 |
| 572 | 20231121 | 091000 | 1621654995 | 3495 | 3495 | 3510 | 3485 | 33148 |
| 573 | 20231121 | 090900 | 1505849825 | 3495 | 3510 | 3510 | 3490 | 22870 |
| 574 | 20231121 | 090800 | 1425842600 | 3500 | 3490 | 3515 | 3490 | 19726 |
| 575 | 20231121 | 090700 | 1356791480 | 3485 | 3520 | 3520 | 3485 | 35056 |
| 576 | 20231121 | 090600 | 1234098385 | 3520 | 3560 | 3560 | 3495 | 79588 |
| 577 | 20231121 | 090500 | 954299735 | 3560 | 3525 | 3560 | 3520 | 20464 |
| 578 | 20231121 | 090400 | 881962695 | 3525 | 3535 | 3545 | 3520 | 20907 |
| 579 | 20231121 | 090300 | 808185690 | 3535 | 3530 | 3535 | 3510 | 48318 |
| 580 | 20231121 | 090200 | 637892840 | 3535 | 3515 | 3550 | 3480 | 56611 |
| 581 | 20231121 | 090100 | 438635885 | 3535 | 3630 | 3655 | 3505 | 67085 |
| 582 | 20231121 | 090000 | 199863275 | 3650 | 3665 | 3675 | 3615 | 54621 |