31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 3 | 20231121 | 192000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 4 | 20231121 | 191900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 5 | 20231121 | 191800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 6 | 20231121 | 191700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 7 | 20231121 | 191600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 8 | 20231121 | 191500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 9 | 20231121 | 191400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 10 | 20231121 | 191300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 11 | 20231121 | 191200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 12 | 20231121 | 191100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 13 | 20231121 | 191000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 14 | 20231121 | 190900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 15 | 20231121 | 190800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 16 | 20231121 | 190700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 17 | 20231121 | 190600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 18 | 20231121 | 190500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 19 | 20231121 | 190400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 20 | 20231121 | 190300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 21 | 20231121 | 190200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 22 | 20231121 | 190100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 23 | 20231121 | 190000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 24 | 20231121 | 185900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 25 | 20231121 | 185800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 26 | 20231121 | 185700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 27 | 20231121 | 185600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 28 | 20231121 | 185500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 29 | 20231121 | 185400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 30 | 20231121 | 185300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 31 | 20231121 | 185200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 32 | 20231121 | 185100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 33 | 20231121 | 185000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 34 | 20231121 | 184900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 35 | 20231121 | 184800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 36 | 20231121 | 184700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 37 | 20231121 | 184600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 38 | 20231121 | 184500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 39 | 20231121 | 184400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 40 | 20231121 | 184300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 41 | 20231121 | 184200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 42 | 20231121 | 184100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 43 | 20231121 | 184000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 44 | 20231121 | 183900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 45 | 20231121 | 183800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 46 | 20231121 | 183700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 47 | 20231121 | 183600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 48 | 20231121 | 183500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 49 | 20231121 | 183400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 50 | 20231121 | 183300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 51 | 20231121 | 183200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 52 | 20231121 | 183100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 53 | 20231121 | 183000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 54 | 20231121 | 182900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 55 | 20231121 | 182800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 56 | 20231121 | 182700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 57 | 20231121 | 182600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 58 | 20231121 | 182500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 59 | 20231121 | 182400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 60 | 20231121 | 182300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 61 | 20231121 | 182200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 62 | 20231121 | 182100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 63 | 20231121 | 182000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 64 | 20231121 | 181900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 65 | 20231121 | 181800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 66 | 20231121 | 181700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 67 | 20231121 | 181600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 68 | 20231121 | 181500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 69 | 20231121 | 181400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 70 | 20231121 | 181300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 71 | 20231121 | 181200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 72 | 20231121 | 181100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 73 | 20231121 | 181000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 74 | 20231121 | 180900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 75 | 20231121 | 180800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 76 | 20231121 | 180700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 77 | 20231121 | 180600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 78 | 20231121 | 180500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 79 | 20231121 | 180400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 80 | 20231121 | 180300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 81 | 20231121 | 180200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 82 | 20231121 | 180100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 83 | 20231121 | 180000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 84 | 20231121 | 175900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 85 | 20231121 | 175800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 86 | 20231121 | 175700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 87 | 20231121 | 175600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 88 | 20231121 | 175500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 89 | 20231121 | 175400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 90 | 20231121 | 175300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 91 | 20231121 | 175200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 92 | 20231121 | 175100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 93 | 20231121 | 175000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 94 | 20231121 | 174900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 95 | 20231121 | 174800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 96 | 20231121 | 174700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 97 | 20231121 | 174600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 98 | 20231121 | 174500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 99 | 20231121 | 174400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 100 | 20231121 | 174300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 101 | 20231121 | 174200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 102 | 20231121 | 174100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 103 | 20231121 | 174000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 104 | 20231121 | 173900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 105 | 20231121 | 173800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 106 | 20231121 | 173700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 107 | 20231121 | 173600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 108 | 20231121 | 173500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 109 | 20231121 | 173400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 110 | 20231121 | 173300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 111 | 20231121 | 173200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 112 | 20231121 | 173100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 113 | 20231121 | 173000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 114 | 20231121 | 172900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 115 | 20231121 | 172800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 116 | 20231121 | 172700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 117 | 20231121 | 172600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 118 | 20231121 | 172500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 119 | 20231121 | 172400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 120 | 20231121 | 172300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 121 | 20231121 | 172200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 122 | 20231121 | 172100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 123 | 20231121 | 172000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 124 | 20231121 | 171900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 125 | 20231121 | 171800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 126 | 20231121 | 171700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 127 | 20231121 | 171600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 128 | 20231121 | 171500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 129 | 20231121 | 171400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 130 | 20231121 | 171300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 131 | 20231121 | 171200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 132 | 20231121 | 171100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 133 | 20231121 | 171000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 134 | 20231121 | 170900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 135 | 20231121 | 170800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 136 | 20231121 | 170700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 137 | 20231121 | 170600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 138 | 20231121 | 170500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 139 | 20231121 | 170400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 140 | 20231121 | 170300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 141 | 20231121 | 170200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 142 | 20231121 | 170100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 143 | 20231121 | 170000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 144 | 20231121 | 165900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 145 | 20231121 | 165800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 146 | 20231121 | 165700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 147 | 20231121 | 165600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 148 | 20231121 | 165500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 149 | 20231121 | 165400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 150 | 20231121 | 165300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 151 | 20231121 | 165200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 152 | 20231121 | 165100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 153 | 20231121 | 165000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 154 | 20231121 | 164900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 155 | 20231121 | 164800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 156 | 20231121 | 164700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 157 | 20231121 | 164600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 158 | 20231121 | 164500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 159 | 20231121 | 164400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 160 | 20231121 | 164300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 161 | 20231121 | 164200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 162 | 20231121 | 164100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 163 | 20231121 | 164000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 164 | 20231121 | 163900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 165 | 20231121 | 163800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 166 | 20231121 | 163700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 167 | 20231121 | 163600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 168 | 20231121 | 163500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 169 | 20231121 | 163400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 170 | 20231121 | 163300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 171 | 20231121 | 163200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 172 | 20231121 | 163100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 173 | 20231121 | 163000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 174 | 20231121 | 162900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 175 | 20231121 | 162800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 176 | 20231121 | 162700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 177 | 20231121 | 162600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 178 | 20231121 | 162500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 179 | 20231121 | 162400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 180 | 20231121 | 162300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 181 | 20231121 | 162200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 182 | 20231121 | 162100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 183 | 20231121 | 162000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 184 | 20231121 | 161900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 185 | 20231121 | 161800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 186 | 20231121 | 161700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 187 | 20231121 | 161600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 188 | 20231121 | 161500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 189 | 20231121 | 161400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 190 | 20231121 | 161300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 191 | 20231121 | 161200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 192 | 20231121 | 161100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 193 | 20231121 | 161000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 194 | 20231121 | 160900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 195 | 20231121 | 160800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 196 | 20231121 | 160700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20231121 | 160600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20231121 | 160500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20231121 | 160400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20231121 | 160300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20231121 | 160200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20231121 | 160100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20231121 | 160000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 204 | 20231121 | 155900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 205 | 20231121 | 155800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 206 | 20231121 | 155700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 207 | 20231121 | 155600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 208 | 20231121 | 155500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 209 | 20231121 | 155400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 210 | 20231121 | 155300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 211 | 20231121 | 155200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 212 | 20231121 | 155100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 213 | 20231121 | 155000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 214 | 20231121 | 154900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 215 | 20231121 | 154800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 216 | 20231121 | 154700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 217 | 20231121 | 154600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 218 | 20231121 | 154500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 219 | 20231121 | 154400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 220 | 20231121 | 154300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 221 | 20231121 | 154200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 222 | 20231121 | 154100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 223 | 20231121 | 154000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 224 | 20231121 | 153900 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 225 | 20231121 | 153800 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 226 | 20231121 | 153700 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 227 | 20231121 | 153600 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 228 | 20231121 | 153500 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 229 | 20231121 | 153400 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 230 | 20231121 | 153300 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20231121 | 153200 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20231121 | 153100 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20231121 | 153000 | 9907067860 | 8750 | 8750 | 8750 | 8750 | 12671 |
| 234 | 20231121 | 152900 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 235 | 20231121 | 152800 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 236 | 20231121 | 152700 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 237 | 20231121 | 152600 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 238 | 20231121 | 152500 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 239 | 20231121 | 152400 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 240 | 20231121 | 152300 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 241 | 20231121 | 152200 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 242 | 20231121 | 152100 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 243 | 20231121 | 152000 | 9796196610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 244 | 20231121 | 151900 | 9796196610 | 8740 | 8730 | 8760 | 8720 | 632 |
| 245 | 20231121 | 151800 | 9790673380 | 8750 | 8740 | 8790 | 8740 | 903 |
| 246 | 20231121 | 151700 | 9782779690 | 8740 | 8740 | 8830 | 8700 | 3673 |
| 247 | 20231121 | 151600 | 9750515760 | 8700 | 8760 | 8760 | 8700 | 1390 |
| 248 | 20231121 | 151500 | 9738406080 | 8740 | 8710 | 8740 | 8700 | 1884 |
| 249 | 20231121 | 151400 | 9721981750 | 8730 | 8760 | 8780 | 8710 | 1703 |
| 250 | 20231121 | 151300 | 9707114240 | 8770 | 8760 | 8800 | 8750 | 1976 |
| 251 | 20231121 | 151200 | 9689767370 | 8760 | 8760 | 8760 | 8740 | 618 |
| 252 | 20231121 | 151100 | 9684356810 | 8750 | 8760 | 8790 | 8720 | 3872 |
| 253 | 20231121 | 151000 | 9650479250 | 8760 | 8800 | 8810 | 8760 | 2790 |
| 254 | 20231121 | 150900 | 9625996960 | 8790 | 8800 | 8810 | 8790 | 1117 |
| 255 | 20231121 | 150800 | 9616173860 | 8790 | 8780 | 8810 | 8780 | 639 |
| 256 | 20231121 | 150700 | 9610553210 | 8780 | 8810 | 8810 | 8780 | 1252 |
| 257 | 20231121 | 150600 | 9599538590 | 8810 | 8800 | 8820 | 8790 | 5542 |
| 258 | 20231121 | 150500 | 9550762470 | 8800 | 8790 | 8800 | 8780 | 1438 |
| 259 | 20231121 | 150400 | 9538125410 | 8790 | 8760 | 8790 | 8740 | 3198 |
| 260 | 20231121 | 150300 | 9510086850 | 8760 | 8780 | 8780 | 8760 | 416 |
| 261 | 20231121 | 150200 | 9506437220 | 8780 | 8790 | 8800 | 8770 | 2206 |
| 262 | 20231121 | 150100 | 9487048830 | 8790 | 8740 | 8790 | 8740 | 2220 |
| 263 | 20231121 | 150000 | 9467586030 | 8750 | 8740 | 8760 | 8740 | 964 |
| 264 | 20231121 | 145900 | 9459151280 | 8750 | 8750 | 8770 | 8750 | 346 |
| 265 | 20231121 | 145800 | 9456123760 | 8750 | 8740 | 8770 | 8730 | 2221 |
| 266 | 20231121 | 145700 | 9436698300 | 8740 | 8770 | 8780 | 8740 | 1278 |
| 267 | 20231121 | 145600 | 9425499160 | 8770 | 8750 | 8800 | 8750 | 2067 |
| 268 | 20231121 | 145500 | 9407354450 | 8750 | 8730 | 8760 | 8720 | 1059 |
| 269 | 20231121 | 145400 | 9398104190 | 8750 | 8730 | 8750 | 8720 | 253 |
| 270 | 20231121 | 145300 | 9395893610 | 8730 | 8750 | 8750 | 8710 | 2058 |
| 271 | 20231121 | 145200 | 9377935660 | 8750 | 8690 | 8750 | 8690 | 1459 |
| 272 | 20231121 | 145100 | 9365217870 | 8690 | 8720 | 8740 | 8670 | 7440 |
| 273 | 20231121 | 145000 | 9300555010 | 8710 | 8730 | 8730 | 8710 | 3369 |
| 274 | 20231121 | 144900 | 9271177650 | 8730 | 8760 | 8760 | 8730 | 3191 |
| 275 | 20231121 | 144800 | 9243255420 | 8750 | 8750 | 8760 | 8730 | 2043 |
| 276 | 20231121 | 144700 | 9225399210 | 8750 | 8890 | 8910 | 8720 | 14744 |
| 277 | 20231121 | 144600 | 9095768580 | 8890 | 8770 | 8940 | 8770 | 23464 |
| 278 | 20231121 | 144500 | 8888184380 | 8750 | 8770 | 8770 | 8740 | 682 |
| 279 | 20231121 | 144400 | 8882204880 | 8730 | 8760 | 8770 | 8730 | 2483 |
| 280 | 20231121 | 144300 | 8860501550 | 8770 | 8770 | 8790 | 8770 | 2130 |
| 281 | 20231121 | 144200 | 8841808390 | 8770 | 8740 | 8780 | 8740 | 2794 |
| 282 | 20231121 | 144100 | 8817317820 | 8730 | 8720 | 8740 | 8710 | 833 |
| 283 | 20231121 | 144000 | 8810046260 | 8730 | 8730 | 8740 | 8730 | 1102 |
| 284 | 20231121 | 143900 | 8800424980 | 8730 | 8740 | 8750 | 8730 | 1147 |
| 285 | 20231121 | 143800 | 8790407380 | 8740 | 8710 | 8770 | 8710 | 5111 |
| 286 | 20231121 | 143700 | 8745732850 | 8700 | 8700 | 8720 | 8690 | 692 |
| 287 | 20231121 | 143600 | 8739709780 | 8690 | 8710 | 8710 | 8690 | 492 |
| 288 | 20231121 | 143500 | 8735426830 | 8710 | 8690 | 8740 | 8690 | 6372 |
| 289 | 20231121 | 143400 | 8679837570 | 8690 | 8680 | 8690 | 8680 | 253 |
| 290 | 20231121 | 143300 | 8677639250 | 8680 | 8650 | 8690 | 8650 | 1047 |
| 291 | 20231121 | 143200 | 8668564180 | 8650 | 8640 | 8650 | 8640 | 566 |
| 292 | 20231121 | 143100 | 8663668880 | 8650 | 8650 | 8660 | 8640 | 1507 |
| 293 | 20231121 | 143000 | 8650631470 | 8640 | 8640 | 8660 | 8640 | 1183 |
| 294 | 20231121 | 142900 | 8640409330 | 8650 | 8650 | 8650 | 8650 | 277 |
| 295 | 20231121 | 142800 | 8638013280 | 8640 | 8630 | 8660 | 8630 | 767 |
| 296 | 20231121 | 142700 | 8631389690 | 8610 | 8650 | 8650 | 8610 | 2066 |
| 297 | 20231121 | 142600 | 8613574940 | 8650 | 8650 | 8650 | 8650 | 82 |
| 298 | 20231121 | 142500 | 8612865640 | 8650 | 8680 | 8680 | 8650 | 26 |
| 299 | 20231121 | 142400 | 8612640710 | 8660 | 8680 | 8680 | 8650 | 239 |
| 300 | 20231121 | 142300 | 8610572820 | 8650 | 8670 | 8680 | 8650 | 759 |
| 301 | 20231121 | 142200 | 8604001160 | 8670 | 8680 | 8680 | 8670 | 1171 |
| 302 | 20231121 | 142100 | 8593836910 | 8680 | 8670 | 8680 | 8670 | 278 |
| 303 | 20231121 | 142000 | 8591425250 | 8690 | 8690 | 8700 | 8690 | 5171 |
| 304 | 20231121 | 141900 | 8546480720 | 8690 | 8670 | 8690 | 8660 | 1593 |
| 305 | 20231121 | 141800 | 8532663720 | 8670 | 8670 | 8700 | 8670 | 1627 |
| 306 | 20231121 | 141700 | 8518555780 | 8680 | 8700 | 8700 | 8670 | 2742 |
| 307 | 20231121 | 141600 | 8494748910 | 8710 | 8650 | 8710 | 8650 | 3519 |
| 308 | 20231121 | 141500 | 8464224210 | 8640 | 8650 | 8660 | 8640 | 616 |
| 309 | 20231121 | 141400 | 8458900020 | 8660 | 8650 | 8660 | 8650 | 88 |
| 310 | 20231121 | 141300 | 8458138800 | 8640 | 8650 | 8660 | 8640 | 2244 |
| 311 | 20231121 | 141200 | 8438717270 | 8650 | 8630 | 8650 | 8610 | 1618 |
| 312 | 20231121 | 141100 | 8424750720 | 8630 | 8610 | 8630 | 8610 | 1296 |
| 313 | 20231121 | 141000 | 8413568450 | 8590 | 8610 | 8610 | 8590 | 1077 |
| 314 | 20231121 | 140900 | 8404311850 | 8590 | 8640 | 8640 | 8590 | 1934 |
| 315 | 20231121 | 140800 | 8387672840 | 8640 | 8650 | 8650 | 8610 | 4392 |
| 316 | 20231121 | 140700 | 8349822470 | 8650 | 8640 | 8680 | 8640 | 1681 |
| 317 | 20231121 | 140600 | 8335258320 | 8670 | 8660 | 8670 | 8640 | 1560 |
| 318 | 20231121 | 140500 | 8321776050 | 8660 | 8660 | 8670 | 8660 | 764 |
| 319 | 20231121 | 140400 | 8315155330 | 8660 | 8640 | 8660 | 8640 | 332 |
| 320 | 20231121 | 140300 | 8312282880 | 8650 | 8650 | 8650 | 8640 | 1006 |
| 321 | 20231121 | 140200 | 8303581760 | 8650 | 8640 | 8650 | 8630 | 2092 |
| 322 | 20231121 | 140100 | 8285502070 | 8640 | 8660 | 8660 | 8630 | 2612 |
| 323 | 20231121 | 140000 | 8262912180 | 8660 | 8700 | 8710 | 8650 | 2639 |
| 324 | 20231121 | 135900 | 8240031970 | 8710 | 8620 | 8710 | 8610 | 3244 |
| 325 | 20231121 | 135800 | 8211921020 | 8630 | 8700 | 8700 | 8600 | 5695 |
| 326 | 20231121 | 135700 | 8162532220 | 8700 | 8600 | 8740 | 8600 | 9277 |
| 327 | 20231121 | 135600 | 8082127750 | 8600 | 8610 | 8610 | 8600 | 353 |
| 328 | 20231121 | 135500 | 8079089430 | 8610 | 8570 | 8610 | 8570 | 3949 |
| 329 | 20231121 | 135400 | 8045131820 | 8570 | 8570 | 8570 | 8560 | 1385 |
| 330 | 20231121 | 135300 | 8033264780 | 8570 | 8570 | 8580 | 8570 | 263 |
| 331 | 20231121 | 135200 | 8031010850 | 8570 | 8560 | 8580 | 8560 | 682 |
| 332 | 20231121 | 135100 | 8025166100 | 8570 | 8580 | 8580 | 8570 | 1564 |
| 333 | 20231121 | 135000 | 8011761520 | 8580 | 8600 | 8600 | 8580 | 211 |
| 334 | 20231121 | 134900 | 8009947970 | 8600 | 8590 | 8600 | 8580 | 1482 |
| 335 | 20231121 | 134800 | 7997225240 | 8590 | 8560 | 8600 | 8560 | 96 |
| 336 | 20231121 | 134700 | 7996400940 | 8590 | 8600 | 8600 | 8560 | 998 |
| 337 | 20231121 | 134600 | 7987831020 | 8600 | 8610 | 8610 | 8580 | 1671 |
| 338 | 20231121 | 134500 | 7973459240 | 8600 | 8550 | 8600 | 8530 | 4316 |
| 339 | 20231121 | 134400 | 7936409230 | 8530 | 8550 | 8550 | 8530 | 1157 |
| 340 | 20231121 | 134300 | 7926535310 | 8550 | 8540 | 8550 | 8530 | 485 |
| 341 | 20231121 | 134200 | 7922394390 | 8540 | 8540 | 8540 | 8540 | 7 |
| 342 | 20231121 | 134100 | 7922334610 | 8540 | 8550 | 8550 | 8540 | 97 |
| 343 | 20231121 | 134000 | 7921505660 | 8550 | 8540 | 8550 | 8540 | 512 |
| 344 | 20231121 | 133900 | 7917128210 | 8530 | 8540 | 8540 | 8510 | 247 |
| 345 | 20231121 | 133800 | 7915026150 | 8550 | 8550 | 8550 | 8550 | 1 |
| 346 | 20231121 | 133700 | 7915017600 | 8550 | 8520 | 8550 | 8520 | 102 |
| 347 | 20231121 | 133600 | 7914147820 | 8520 | 8530 | 8540 | 8500 | 763 |
| 348 | 20231121 | 133500 | 7907648640 | 8530 | 8530 | 8530 | 8530 | 154 |
| 349 | 20231121 | 133400 | 7906335020 | 8540 | 8550 | 8550 | 8540 | 111 |
| 350 | 20231121 | 133300 | 7905387020 | 8560 | 8560 | 8570 | 8550 | 2622 |
| 351 | 20231121 | 133200 | 7882926720 | 8550 | 8520 | 8550 | 8520 | 1017 |
| 352 | 20231121 | 133100 | 7874252000 | 8510 | 8510 | 8510 | 8510 | 52 |
| 353 | 20231121 | 133000 | 7873809480 | 8510 | 8510 | 8510 | 8510 | 99 |
| 354 | 20231121 | 132900 | 7872966990 | 8520 | 8500 | 8520 | 8500 | 1214 |
| 355 | 20231121 | 132800 | 7862635810 | 8500 | 8510 | 8510 | 8500 | 161 |
| 356 | 20231121 | 132700 | 7861266520 | 8500 | 8510 | 8510 | 8480 | 2006 |
| 357 | 20231121 | 132600 | 7844217410 | 8510 | 8510 | 8510 | 8510 | 158 |
| 358 | 20231121 | 132500 | 7842872830 | 8510 | 8530 | 8530 | 8510 | 901 |
| 359 | 20231121 | 132400 | 7835196530 | 8550 | 8540 | 8560 | 8540 | 34 |
| 360 | 20231121 | 132300 | 7834905550 | 8560 | 8530 | 8570 | 8510 | 2467 |
| 361 | 20231121 | 132200 | 7813816810 | 8530 | 8530 | 8530 | 8530 | 3 |
| 362 | 20231121 | 132100 | 7813791220 | 8510 | 8520 | 8530 | 8510 | 986 |
| 363 | 20231121 | 132000 | 7805399160 | 8520 | 8540 | 8540 | 8510 | 434 |
| 364 | 20231121 | 131900 | 7801702690 | 8530 | 8530 | 8540 | 8530 | 48 |
| 365 | 20231121 | 131800 | 7801293230 | 8530 | 8540 | 8540 | 8530 | 804 |
| 366 | 20231121 | 131700 | 7794434950 | 8530 | 8540 | 8540 | 8530 | 1126 |
| 367 | 20231121 | 131600 | 7784820030 | 8540 | 8530 | 8540 | 8530 | 720 |
| 368 | 20231121 | 131500 | 7778678200 | 8530 | 8530 | 8530 | 8520 | 916 |
| 369 | 20231121 | 131400 | 7770866730 | 8510 | 8530 | 8530 | 8500 | 593 |
| 370 | 20231121 | 131300 | 7765818300 | 8540 | 8530 | 8540 | 8530 | 41 |
| 371 | 20231121 | 131200 | 7765468510 | 8510 | 8520 | 8550 | 8510 | 513 |
| 372 | 20231121 | 131100 | 7761096070 | 8550 | 8520 | 8550 | 8500 | 1151 |
| 373 | 20231121 | 131000 | 7751273990 | 8490 | 8490 | 8500 | 8490 | 1300 |
| 374 | 20231121 | 130900 | 7740226110 | 8470 | 8510 | 8520 | 8450 | 2991 |
| 375 | 20231121 | 130800 | 7714847510 | 8510 | 8520 | 8520 | 8510 | 548 |
| 376 | 20231121 | 130700 | 7710178840 | 8520 | 8540 | 8540 | 8520 | 63 |
| 377 | 20231121 | 130600 | 7709641680 | 8540 | 8530 | 8540 | 8530 | 209 |
| 378 | 20231121 | 130500 | 7707856880 | 8510 | 8500 | 8530 | 8500 | 2073 |
| 379 | 20231121 | 130400 | 7690223140 | 8500 | 8520 | 8520 | 8500 | 1114 |
| 380 | 20231121 | 130300 | 7680742280 | 8520 | 8540 | 8540 | 8520 | 348 |
| 381 | 20231121 | 130200 | 7677773760 | 8550 | 8550 | 8550 | 8540 | 55 |
| 382 | 20231121 | 130100 | 7677303520 | 8550 | 8530 | 8550 | 8530 | 785 |
| 383 | 20231121 | 130000 | 7670598860 | 8540 | 8540 | 8560 | 8530 | 56 |
| 384 | 20231121 | 125900 | 7670120770 | 8540 | 8530 | 8540 | 8520 | 386 |
| 385 | 20231121 | 125800 | 7666828190 | 8540 | 8550 | 8560 | 8530 | 416 |
| 386 | 20231121 | 125700 | 7663274680 | 8550 | 8540 | 8560 | 8540 | 57 |
| 387 | 20231121 | 125600 | 7662787210 | 8540 | 8560 | 8570 | 8540 | 1334 |
| 388 | 20231121 | 125500 | 7651371240 | 8550 | 8550 | 8560 | 8540 | 888 |
| 389 | 20231121 | 125400 | 7643778090 | 8550 | 8560 | 8560 | 8540 | 558 |
| 390 | 20231121 | 125300 | 7639002410 | 8550 | 8530 | 8550 | 8530 | 1736 |
| 391 | 20231121 | 125200 | 7624160670 | 8550 | 8500 | 8550 | 8500 | 3143 |
| 392 | 20231121 | 125100 | 7597356260 | 8500 | 8510 | 8520 | 8480 | 2738 |
| 393 | 20231121 | 125000 | 7574091160 | 8510 | 8520 | 8540 | 8510 | 4072 |
| 394 | 20231121 | 124900 | 7539393790 | 8530 | 8510 | 8530 | 8500 | 620 |
| 395 | 20231121 | 124800 | 7534112400 | 8510 | 8510 | 8510 | 8490 | 717 |
| 396 | 20231121 | 124700 | 7528017580 | 8510 | 8500 | 8510 | 8500 | 37 |
| 397 | 20231121 | 124600 | 7527702840 | 8500 | 8540 | 8540 | 8500 | 524 |
| 398 | 20231121 | 124500 | 7523242230 | 8530 | 8500 | 8600 | 8460 | 9584 |
| 399 | 20231121 | 124400 | 7441463890 | 8510 | 8480 | 8520 | 8470 | 7324 |
| 400 | 20231121 | 124300 | 7379184310 | 8480 | 8450 | 8480 | 8450 | 365 |
| 401 | 20231121 | 124200 | 7376097480 | 8460 | 8450 | 8460 | 8450 | 82 |
| 402 | 20231121 | 124100 | 7375404550 | 8450 | 8470 | 8470 | 8440 | 909 |
| 403 | 20231121 | 124000 | 7367714310 | 8470 | 8450 | 8480 | 8450 | 1607 |
| 404 | 20231121 | 123900 | 7354110230 | 8450 | 8420 | 8450 | 8400 | 2299 |
| 405 | 20231121 | 123800 | 7334767830 | 8400 | 8420 | 8420 | 8400 | 2414 |
| 406 | 20231121 | 123700 | 7314479890 | 8420 | 8430 | 8440 | 8410 | 2600 |
| 407 | 20231121 | 123600 | 7292584450 | 8430 | 8450 | 8470 | 8430 | 1949 |
| 408 | 20231121 | 123500 | 7276136470 | 8450 | 8450 | 8470 | 8450 | 430 |
| 409 | 20231121 | 123400 | 7272502700 | 8440 | 8460 | 8460 | 8420 | 959 |
| 410 | 20231121 | 123300 | 7264410840 | 8460 | 8420 | 8460 | 8420 | 1975 |
| 411 | 20231121 | 123200 | 7247756970 | 8420 | 8440 | 8450 | 8410 | 1916 |
| 412 | 20231121 | 123100 | 7231621160 | 8440 | 8440 | 8450 | 8420 | 1465 |
| 413 | 20231121 | 123000 | 7219268040 | 8440 | 8430 | 8440 | 8410 | 3191 |
| 414 | 20231121 | 122900 | 7192409710 | 8440 | 8440 | 8460 | 8410 | 2001 |
| 415 | 20231121 | 122800 | 7175545790 | 8440 | 8420 | 8440 | 8420 | 616 |
| 416 | 20231121 | 122700 | 7170354390 | 8410 | 8420 | 8430 | 8410 | 6565 |
| 417 | 20231121 | 122600 | 7115117720 | 8420 | 8450 | 8460 | 8420 | 1725 |
| 418 | 20231121 | 122500 | 7100571080 | 8440 | 8430 | 8450 | 8410 | 2389 |
| 419 | 20231121 | 122400 | 7080441970 | 8430 | 8440 | 8460 | 8420 | 3607 |
| 420 | 20231121 | 122300 | 7050033740 | 8460 | 8430 | 8480 | 8420 | 1797 |
| 421 | 20231121 | 122200 | 7034883020 | 8430 | 8500 | 8510 | 8430 | 13061 |
| 422 | 20231121 | 122100 | 6924585660 | 8470 | 8480 | 8540 | 8440 | 11441 |
| 423 | 20231121 | 122000 | 6827778380 | 8480 | 8480 | 8550 | 8480 | 6018 |
| 424 | 20231121 | 121900 | 6776518320 | 8480 | 8460 | 8490 | 8450 | 4435 |
| 425 | 20231121 | 121800 | 6738960970 | 8470 | 8490 | 8500 | 8450 | 18419 |
| 426 | 20231121 | 121700 | 6583076660 | 8470 | 8570 | 8580 | 8470 | 28598 |
| 427 | 20231121 | 121600 | 6339493100 | 8570 | 8660 | 8670 | 8550 | 28002 |
| 428 | 20231121 | 121500 | 6098773140 | 8660 | 8650 | 8740 | 8630 | 10356 |
| 429 | 20231121 | 121400 | 6008746010 | 8640 | 8690 | 8730 | 8640 | 17342 |
| 430 | 20231121 | 121300 | 5858327680 | 8690 | 8710 | 8720 | 8660 | 19082 |
| 431 | 20231121 | 121200 | 5692640670 | 8720 | 8850 | 8850 | 8710 | 28478 |
| 432 | 20231121 | 121100 | 5443428450 | 8810 | 8970 | 9010 | 8750 | 48438 |
| 433 | 20231121 | 121000 | 5013321700 | 8970 | 9040 | 9100 | 8970 | 97421 |
| 434 | 20231121 | 120900 | 4132942700 | 8940 | 8940 | 8940 | 8940 | 0 |
| 435 | 20231121 | 120800 | 4132942700 | 8940 | 8680 | 8940 | 8660 | 41426 |
| 436 | 20231121 | 120700 | 3765502190 | 8650 | 8860 | 8870 | 8650 | 45151 |
| 437 | 20231121 | 120600 | 3368922180 | 8840 | 8680 | 8940 | 8670 | 107380 |
| 438 | 20231121 | 120500 | 2419298720 | 8680 | 8500 | 8750 | 8500 | 37695 |
| 439 | 20231121 | 120400 | 2093258410 | 8490 | 8490 | 8490 | 8490 | 110 |
| 440 | 20231121 | 120300 | 2092324510 | 8480 | 8470 | 8480 | 8470 | 117 |
| 441 | 20231121 | 120200 | 2091333450 | 8470 | 8480 | 8480 | 8470 | 316 |
| 442 | 20231121 | 120100 | 2088656810 | 8490 | 8490 | 8490 | 8490 | 63 |
| 443 | 20231121 | 120000 | 2088121940 | 8480 | 8480 | 8480 | 8480 | 12 |
| 444 | 20231121 | 115900 | 2088020180 | 8480 | 8480 | 8480 | 8480 | 100 |
| 445 | 20231121 | 115800 | 2087172180 | 8480 | 8460 | 8480 | 8460 | 1455 |
| 446 | 20231121 | 115700 | 2074854200 | 8460 | 8460 | 8460 | 8460 | 0 |
| 447 | 20231121 | 115600 | 2074854200 | 8460 | 8500 | 8500 | 8460 | 1009 |
| 448 | 20231121 | 115500 | 2066295320 | 8510 | 8490 | 8510 | 8490 | 208 |
| 449 | 20231121 | 115400 | 2064527380 | 8510 | 8510 | 8510 | 8510 | 318 |
| 450 | 20231121 | 115300 | 2061821200 | 8510 | 8500 | 8510 | 8500 | 1048 |
| 451 | 20231121 | 115200 | 2052904720 | 8510 | 8510 | 8510 | 8510 | 624 |
| 452 | 20231121 | 115100 | 2047594480 | 8510 | 8480 | 8510 | 8480 | 913 |
| 453 | 20231121 | 115000 | 2039839170 | 8480 | 8470 | 8480 | 8470 | 892 |
| 454 | 20231121 | 114900 | 2032279240 | 8470 | 8470 | 8470 | 8470 | 1 |
| 455 | 20231121 | 114800 | 2032270770 | 8450 | 8460 | 8460 | 8450 | 706 |
| 456 | 20231121 | 114700 | 2026304960 | 8460 | 8460 | 8470 | 8450 | 689 |
| 457 | 20231121 | 114600 | 2020477610 | 8450 | 8470 | 8470 | 8450 | 189 |
| 458 | 20231121 | 114500 | 2018878750 | 8470 | 8480 | 8480 | 8470 | 584 |
| 459 | 20231121 | 114400 | 2013927810 | 8480 | 8500 | 8510 | 8480 | 221 |
| 460 | 20231121 | 114300 | 2012052740 | 8450 | 8510 | 8530 | 8450 | 7844 |
| 461 | 20231121 | 114200 | 1945641450 | 8550 | 8470 | 8550 | 8470 | 1080 |
| 462 | 20231121 | 114100 | 1936434060 | 8470 | 8560 | 8600 | 8470 | 7538 |
| 463 | 20231121 | 114000 | 1872115080 | 8560 | 8460 | 8580 | 8460 | 11621 |
| 464 | 20231121 | 113900 | 1772924140 | 8500 | 8490 | 8500 | 8490 | 343 |
| 465 | 20231121 | 113800 | 1770010460 | 8490 | 8440 | 8490 | 8440 | 2097 |
| 466 | 20231121 | 113700 | 1752263410 | 8440 | 8440 | 8440 | 8440 | 225 |
| 467 | 20231121 | 113600 | 1750364410 | 8440 | 8420 | 8440 | 8420 | 435 |
| 468 | 20231121 | 113500 | 1746701690 | 8420 | 8420 | 8420 | 8420 | 309 |
| 469 | 20231121 | 113400 | 1744099910 | 8420 | 8420 | 8420 | 8420 | 47 |
| 470 | 20231121 | 113300 | 1743704170 | 8420 | 8430 | 8430 | 8420 | 306 |
| 471 | 20231121 | 113200 | 1741125350 | 8430 | 8440 | 8440 | 8430 | 632 |
| 472 | 20231121 | 113100 | 1735797580 | 8440 | 8440 | 8440 | 8430 | 944 |
| 473 | 20231121 | 113000 | 1727838730 | 8440 | 8430 | 8440 | 8430 | 155 |
| 474 | 20231121 | 112900 | 1726531750 | 8440 | 8440 | 8440 | 8440 | 81 |
| 475 | 20231121 | 112800 | 1725848110 | 8450 | 8450 | 8450 | 8450 | 1 |
| 476 | 20231121 | 112700 | 1725839660 | 8450 | 8450 | 8450 | 8450 | 655 |
| 477 | 20231121 | 112600 | 1720304910 | 8450 | 8450 | 8450 | 8450 | 102 |
| 478 | 20231121 | 112500 | 1719443010 | 8430 | 8430 | 8430 | 8430 | 1 |
| 479 | 20231121 | 112400 | 1719434580 | 8430 | 8450 | 8450 | 8430 | 14 |
| 480 | 20231121 | 112300 | 1719316300 | 8450 | 8430 | 8450 | 8430 | 1196 |
| 481 | 20231121 | 112200 | 1709218970 | 8430 | 8430 | 8430 | 8430 | 24 |
| 482 | 20231121 | 112100 | 1709016650 | 8430 | 8440 | 8440 | 8430 | 169 |
| 483 | 20231121 | 112000 | 1707591970 | 8430 | 8440 | 8440 | 8430 | 235 |
| 484 | 20231121 | 111900 | 1705610900 | 8430 | 8440 | 8440 | 8430 | 783 |
| 485 | 20231121 | 111800 | 1699005110 | 8450 | 8450 | 8450 | 8450 | 257 |
| 486 | 20231121 | 111700 | 1696833460 | 8460 | 8460 | 8460 | 8460 | 553 |
| 487 | 20231121 | 111600 | 1692155080 | 8450 | 8460 | 8460 | 8450 | 652 |
| 488 | 20231121 | 111500 | 1686645630 | 8460 | 8450 | 8460 | 8450 | 189 |
| 489 | 20231121 | 111400 | 1685048130 | 8450 | 8450 | 8450 | 8450 | 205 |
| 490 | 20231121 | 111300 | 1683315880 | 8450 | 8460 | 8460 | 8450 | 2 |
| 491 | 20231121 | 111200 | 1683298970 | 8450 | 8440 | 8450 | 8420 | 509 |
| 492 | 20231121 | 111100 | 1679001510 | 8440 | 8420 | 8440 | 8400 | 1705 |
| 493 | 20231121 | 111000 | 1664666770 | 8420 | 8420 | 8420 | 8420 | 12 |
| 494 | 20231121 | 110900 | 1664565730 | 8450 | 8400 | 8450 | 8400 | 1194 |
| 495 | 20231121 | 110800 | 1654525710 | 8400 | 8430 | 8430 | 8400 | 5631 |
| 496 | 20231121 | 110700 | 1607150900 | 8430 | 8450 | 8450 | 8420 | 642 |
| 497 | 20231121 | 110600 | 1601730890 | 8450 | 8430 | 8450 | 8430 | 1110 |
| 498 | 20231121 | 110500 | 1592371910 | 8430 | 8460 | 8460 | 8430 | 1622 |
| 499 | 20231121 | 110400 | 1578680880 | 8460 | 8470 | 8470 | 8460 | 1293 |
| 500 | 20231121 | 110300 | 1567735200 | 8470 | 8470 | 8470 | 8460 | 956 |
| 501 | 20231121 | 110200 | 1559646580 | 8470 | 8470 | 8470 | 8470 | 2 |
| 502 | 20231121 | 110100 | 1559629640 | 8470 | 8460 | 8470 | 8460 | 280 |
| 503 | 20231121 | 110000 | 1557260820 | 8460 | 8470 | 8470 | 8460 | 839 |
| 504 | 20231121 | 105900 | 1550161150 | 8470 | 8460 | 8470 | 8460 | 11 |
| 505 | 20231121 | 105800 | 1550067990 | 8460 | 8460 | 8490 | 8450 | 2012 |
| 506 | 20231121 | 105700 | 1533015190 | 8460 | 8470 | 8470 | 8440 | 466 |
| 507 | 20231121 | 105600 | 1529073320 | 8430 | 8420 | 8460 | 8420 | 2275 |
| 508 | 20231121 | 105500 | 1509893490 | 8420 | 8440 | 8440 | 8420 | 345 |
| 509 | 20231121 | 105400 | 1506987610 | 8440 | 8430 | 8440 | 8420 | 33 |
| 510 | 20231121 | 105300 | 1506709590 | 8410 | 8480 | 8480 | 8410 | 8923 |
| 511 | 20231121 | 105200 | 1431341640 | 8480 | 8510 | 8510 | 8480 | 2127 |
| 512 | 20231121 | 105100 | 1413295530 | 8510 | 8490 | 8510 | 8490 | 1158 |
| 513 | 20231121 | 105000 | 1403445670 | 8520 | 8500 | 8520 | 8480 | 717 |
| 514 | 20231121 | 104900 | 1397352980 | 8520 | 8480 | 8520 | 8470 | 4247 |
| 515 | 20231121 | 104800 | 1361209830 | 8480 | 8490 | 8520 | 8480 | 3607 |
| 516 | 20231121 | 104700 | 1330528410 | 8500 | 8460 | 8500 | 8460 | 2514 |
| 517 | 20231121 | 104600 | 1309213920 | 8460 | 8460 | 8470 | 8460 | 204 |
| 518 | 20231121 | 104500 | 1307488050 | 8460 | 8450 | 8460 | 8450 | 1030 |
| 519 | 20231121 | 104400 | 1298783780 | 8430 | 8430 | 8430 | 8430 | 106 |
| 520 | 20231121 | 104300 | 1297890200 | 8430 | 8440 | 8460 | 8430 | 1105 |
| 521 | 20231121 | 104200 | 1288554490 | 8440 | 8440 | 8450 | 8440 | 1395 |
| 522 | 20231121 | 104100 | 1276774930 | 8450 | 8480 | 8490 | 8450 | 3675 |
| 523 | 20231121 | 104000 | 1245653930 | 8490 | 8430 | 8490 | 8430 | 4689 |
| 524 | 20231121 | 103900 | 1206042420 | 8420 | 8420 | 8420 | 8420 | 1357 |
| 525 | 20231121 | 103800 | 1194616480 | 8410 | 8390 | 8410 | 8390 | 2034 |
| 526 | 20231121 | 103700 | 1177521260 | 8400 | 8400 | 8400 | 8400 | 621 |
| 527 | 20231121 | 103600 | 1172304860 | 8400 | 8380 | 8400 | 8380 | 377 |
| 528 | 20231121 | 103500 | 1169139890 | 8380 | 8400 | 8400 | 8370 | 1076 |
| 529 | 20231121 | 103400 | 1160102420 | 8400 | 8330 | 8400 | 8330 | 1870 |
| 530 | 20231121 | 103300 | 1144495930 | 8330 | 8360 | 8370 | 8330 | 3644 |
| 531 | 20231121 | 103200 | 1114074040 | 8360 | 8380 | 8390 | 8360 | 3229 |
| 532 | 20231121 | 103100 | 1087035910 | 8380 | 8390 | 8390 | 8380 | 416 |
| 533 | 20231121 | 103000 | 1083549150 | 8390 | 8390 | 8390 | 8380 | 1264 |
| 534 | 20231121 | 102900 | 1072953020 | 8390 | 8380 | 8390 | 8380 | 799 |
| 535 | 20231121 | 102800 | 1066254270 | 8380 | 8390 | 8390 | 8370 | 3246 |
| 536 | 20231121 | 102700 | 1039061820 | 8400 | 8400 | 8410 | 8390 | 150 |
| 537 | 20231121 | 102600 | 1037802210 | 8400 | 8390 | 8410 | 8390 | 943 |
| 538 | 20231121 | 102500 | 1029886010 | 8390 | 8400 | 8400 | 8380 | 1209 |
| 539 | 20231121 | 102400 | 1019738530 | 8400 | 8390 | 8400 | 8380 | 1855 |
| 540 | 20231121 | 102300 | 1004177200 | 8390 | 8420 | 8420 | 8380 | 10713 |
| 541 | 20231121 | 102200 | 914209710 | 8420 | 8420 | 8440 | 8420 | 1203 |
| 542 | 20231121 | 102100 | 904073480 | 8420 | 8450 | 8450 | 8420 | 1794 |
| 543 | 20231121 | 102000 | 888934470 | 8450 | 8430 | 8460 | 8420 | 4211 |
| 544 | 20231121 | 101900 | 853410790 | 8430 | 8430 | 8460 | 8420 | 4401 |
| 545 | 20231121 | 101800 | 816291010 | 8420 | 8460 | 8470 | 8420 | 7832 |
| 546 | 20231121 | 101700 | 750168760 | 8470 | 8460 | 8470 | 8420 | 3629 |
| 547 | 20231121 | 101600 | 719499790 | 8420 | 8470 | 8500 | 8410 | 13314 |
| 548 | 20231121 | 101500 | 606703710 | 8460 | 8400 | 8540 | 8390 | 26545 |
| 549 | 20231121 | 101400 | 382258970 | 8410 | 8260 | 8490 | 8260 | 25659 |
| 550 | 20231121 | 101300 | 166155210 | 8260 | 8290 | 8290 | 8260 | 633 |
| 551 | 20231121 | 101200 | 160911620 | 8280 | 8260 | 8280 | 8260 | 1329 |
| 552 | 20231121 | 101100 | 149922310 | 8260 | 8260 | 8300 | 8260 | 1413 |
| 553 | 20231121 | 101000 | 138219260 | 8260 | 8220 | 8260 | 8220 | 2334 |
| 554 | 20231121 | 100900 | 118978730 | 8220 | 8220 | 8220 | 8220 | 800 |
| 555 | 20231121 | 100800 | 112402730 | 8220 | 8220 | 8220 | 8220 | 270 |
| 556 | 20231121 | 100700 | 110183330 | 8210 | 8210 | 8210 | 8210 | 5 |
| 557 | 20231121 | 100600 | 110142280 | 8230 | 8170 | 8230 | 8170 | 2004 |
| 558 | 20231121 | 100500 | 93719410 | 8180 | 8170 | 8180 | 8170 | 64 |
| 559 | 20231121 | 100400 | 93195900 | 8150 | 8150 | 8150 | 8150 | 0 |
| 560 | 20231121 | 100300 | 93195900 | 8150 | 8170 | 8180 | 8150 | 127 |
| 561 | 20231121 | 100200 | 92157110 | 8180 | 8180 | 8180 | 8180 | 0 |
| 562 | 20231121 | 100100 | 92157110 | 8180 | 8160 | 8180 | 8160 | 18 |
| 563 | 20231121 | 100000 | 92010010 | 8150 | 8160 | 8160 | 8140 | 1236 |
| 564 | 20231121 | 095900 | 81946700 | 8200 | 8200 | 8200 | 8200 | 0 |
| 565 | 20231121 | 095800 | 81946700 | 8200 | 8180 | 8200 | 8180 | 105 |
| 566 | 20231121 | 095700 | 81087720 | 8180 | 8180 | 8180 | 8180 | 1 |
| 567 | 20231121 | 095600 | 81079540 | 8200 | 8200 | 8200 | 8200 | 0 |
| 568 | 20231121 | 095500 | 81079540 | 8200 | 8200 | 8200 | 8200 | 1 |
| 569 | 20231121 | 095400 | 81071340 | 8230 | 8160 | 8230 | 8160 | 1968 |
| 570 | 20231121 | 095300 | 64979250 | 8150 | 8150 | 8150 | 8150 | 0 |
| 571 | 20231121 | 095200 | 64979250 | 8150 | 8150 | 8150 | 8150 | 0 |
| 572 | 20231121 | 095100 | 64979250 | 8150 | 8150 | 8160 | 8150 | 109 |
| 573 | 20231121 | 095000 | 64090800 | 8140 | 8140 | 8140 | 8140 | 12 |
| 574 | 20231121 | 094900 | 63993120 | 8140 | 8140 | 8140 | 8140 | 1 |
| 575 | 20231121 | 094800 | 63984980 | 8140 | 8140 | 8140 | 8140 | 587 |
| 576 | 20231121 | 094700 | 59206800 | 8140 | 8140 | 8140 | 8140 | 1 |
| 577 | 20231121 | 094600 | 59198660 | 8140 | 8120 | 8140 | 8120 | 643 |
| 578 | 20231121 | 094500 | 53977280 | 8130 | 8130 | 8130 | 8130 | 66 |
| 579 | 20231121 | 094400 | 53440700 | 8130 | 8130 | 8130 | 8130 | 1 |
| 580 | 20231121 | 094300 | 53432570 | 8140 | 8130 | 8140 | 8130 | 4 |
| 581 | 20231121 | 094200 | 53400020 | 8130 | 8130 | 8130 | 8130 | 0 |
| 582 | 20231121 | 094100 | 53400020 | 8130 | 8130 | 8130 | 8130 | 0 |
| 583 | 20231121 | 094000 | 53400020 | 8130 | 8130 | 8130 | 8130 | 112 |
| 584 | 20231121 | 093900 | 52489460 | 8130 | 8130 | 8130 | 8130 | 63 |
| 585 | 20231121 | 093800 | 51977270 | 8120 | 8120 | 8120 | 8120 | 0 |
| 586 | 20231121 | 093700 | 51977270 | 8120 | 8130 | 8130 | 8120 | 683 |
| 587 | 20231121 | 093600 | 46430650 | 8140 | 8140 | 8140 | 8140 | 1 |
| 588 | 20231121 | 093500 | 46422510 | 8120 | 8120 | 8120 | 8120 | 26 |
| 589 | 20231121 | 093400 | 46211390 | 8130 | 8130 | 8130 | 8130 | 10 |
| 590 | 20231121 | 093300 | 46130090 | 8130 | 8130 | 8130 | 8130 | 40 |
| 591 | 20231121 | 093200 | 45804890 | 8130 | 8140 | 8140 | 8130 | 2 |
| 592 | 20231121 | 093100 | 45788620 | 8140 | 8130 | 8140 | 8130 | 18 |
| 593 | 20231121 | 093000 | 45642250 | 8140 | 8140 | 8140 | 8140 | 1 |
| 594 | 20231121 | 092900 | 45634110 | 8140 | 8140 | 8140 | 8140 | 1 |
| 595 | 20231121 | 092800 | 45625970 | 8140 | 8140 | 8140 | 8140 | 0 |
| 596 | 20231121 | 092700 | 45625970 | 8140 | 8120 | 8140 | 8110 | 1333 |
| 597 | 20231121 | 092600 | 34810480 | 8120 | 8120 | 8120 | 8120 | 169 |
| 598 | 20231121 | 092500 | 33438200 | 8120 | 8120 | 8120 | 8120 | 0 |
| 599 | 20231121 | 092400 | 33438200 | 8120 | 8120 | 8120 | 8120 | 0 |
| 600 | 20231121 | 092300 | 33438200 | 8120 | 8110 | 8120 | 8110 | 315 |
| 601 | 20231121 | 092200 | 30883430 | 8120 | 8120 | 8120 | 8120 | 1 |
| 602 | 20231121 | 092100 | 30875310 | 8160 | 8160 | 8160 | 8160 | 0 |
| 603 | 20231121 | 092000 | 30875310 | 8160 | 8160 | 8160 | 8160 | 0 |
| 604 | 20231121 | 091900 | 30875310 | 8160 | 8130 | 8160 | 8130 | 601 |
| 605 | 20231121 | 091800 | 25989150 | 8140 | 8140 | 8140 | 8140 | 0 |
| 606 | 20231121 | 091700 | 25989150 | 8140 | 8140 | 8140 | 8140 | 60 |
| 607 | 20231121 | 091600 | 25500750 | 8140 | 8140 | 8140 | 8140 | 100 |
| 608 | 20231121 | 091500 | 24686750 | 8140 | 8170 | 8170 | 8140 | 151 |
| 609 | 20231121 | 091400 | 23456080 | 8180 | 8170 | 8180 | 8170 | 7 |
| 610 | 20231121 | 091300 | 23398880 | 8160 | 8160 | 8160 | 8160 | 1 |
| 611 | 20231121 | 091200 | 23390720 | 8180 | 8160 | 8180 | 8160 | 302 |
| 612 | 20231121 | 091100 | 20926380 | 8150 | 8130 | 8150 | 8130 | 400 |
| 613 | 20231121 | 091000 | 17667130 | 8130 | 8130 | 8130 | 8130 | 0 |
| 614 | 20231121 | 090900 | 17667130 | 8130 | 8100 | 8130 | 8090 | 315 |
| 615 | 20231121 | 090800 | 15115960 | 8110 | 8110 | 8110 | 8110 | 4 |
| 616 | 20231121 | 090700 | 15083520 | 8110 | 8110 | 8110 | 8110 | 1 |
| 617 | 20231121 | 090600 | 15075410 | 8130 | 8130 | 8130 | 8130 | 12 |
| 618 | 20231121 | 090500 | 14977850 | 8140 | 8150 | 8150 | 8140 | 11 |
| 619 | 20231121 | 090400 | 14888300 | 8140 | 8130 | 8140 | 8130 | 338 |
| 620 | 20231121 | 090300 | 12140280 | 8130 | 8130 | 8150 | 8130 | 47 |
| 621 | 20231121 | 090200 | 11758150 | 8130 | 8100 | 8130 | 8100 | 81 |
| 622 | 20231121 | 090100 | 11102020 | 8090 | 8120 | 8120 | 8090 | 1211 |
| 623 | 20231121 | 090000 | 1292670 | 8130 | 8130 | 8130 | 8130 | 159 |