30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 3 | 20231121 | 190200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20231121 | 190100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20231121 | 190000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20231121 | 185900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20231121 | 185800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20231121 | 185700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20231121 | 185600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20231121 | 185500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20231121 | 185400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20231121 | 185300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20231121 | 185200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20231121 | 185100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20231121 | 185000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20231121 | 184900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20231121 | 184800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20231121 | 184700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20231121 | 184600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20231121 | 184500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20231121 | 184400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20231121 | 184300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20231121 | 184200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20231121 | 184100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20231121 | 184000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20231121 | 183900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20231121 | 183800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20231121 | 183700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20231121 | 183600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20231121 | 183500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20231121 | 183400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20231121 | 183300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 33 | 20231121 | 183200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20231121 | 183100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20231121 | 183000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20231121 | 182900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20231121 | 182800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20231121 | 182700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20231121 | 182600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20231121 | 182500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20231121 | 182400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20231121 | 182300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20231121 | 182200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20231121 | 182100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20231121 | 182000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20231121 | 181900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20231121 | 181800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20231121 | 181700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20231121 | 181600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20231121 | 181500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20231121 | 181400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20231121 | 181300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20231121 | 181200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20231121 | 181100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20231121 | 181000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20231121 | 180900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20231121 | 180800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20231121 | 180700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20231121 | 180600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20231121 | 180500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20231121 | 180400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20231121 | 180300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 63 | 20231121 | 180200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20231121 | 180100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20231121 | 180000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20231121 | 175900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20231121 | 175800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20231121 | 175700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20231121 | 175600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20231121 | 175500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20231121 | 175400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20231121 | 175300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20231121 | 175200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20231121 | 175100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20231121 | 175000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20231121 | 174900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20231121 | 174800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20231121 | 174700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20231121 | 174600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20231121 | 174500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20231121 | 174400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20231121 | 174300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20231121 | 174200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20231121 | 174100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20231121 | 174000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20231121 | 173900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20231121 | 173800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20231121 | 173700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20231121 | 173600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20231121 | 173500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20231121 | 173400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20231121 | 173300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 93 | 20231121 | 173200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20231121 | 173100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20231121 | 173000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20231121 | 172900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20231121 | 172800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20231121 | 172700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20231121 | 172600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20231121 | 172500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20231121 | 172400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20231121 | 172300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20231121 | 172200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20231121 | 172100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20231121 | 172000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20231121 | 171900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20231121 | 171800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20231121 | 171700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20231121 | 171600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20231121 | 171500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20231121 | 171400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20231121 | 171300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20231121 | 171200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20231121 | 171100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20231121 | 171000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20231121 | 170900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20231121 | 170800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20231121 | 170700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20231121 | 170600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20231121 | 170500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20231121 | 170400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20231121 | 170300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 123 | 20231121 | 170200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20231121 | 170100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20231121 | 170000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20231121 | 165900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20231121 | 165800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20231121 | 165700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20231121 | 165600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20231121 | 165500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20231121 | 165400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20231121 | 165300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20231121 | 165200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20231121 | 165100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20231121 | 165000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20231121 | 164900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20231121 | 164800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20231121 | 164700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20231121 | 164600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20231121 | 164500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20231121 | 164400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20231121 | 164300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20231121 | 164200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20231121 | 164100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20231121 | 164000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20231121 | 163900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20231121 | 163800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20231121 | 163700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20231121 | 163600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20231121 | 163500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20231121 | 163400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20231121 | 163300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 153 | 20231121 | 163200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20231121 | 163100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20231121 | 163000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20231121 | 162900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20231121 | 162800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20231121 | 162700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20231121 | 162600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20231121 | 162500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20231121 | 162400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20231121 | 162300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20231121 | 162200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20231121 | 162100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20231121 | 162000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20231121 | 161900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20231121 | 161800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20231121 | 161700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20231121 | 161600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20231121 | 161500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20231121 | 161400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20231121 | 161300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20231121 | 161200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20231121 | 161100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20231121 | 161000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20231121 | 160900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20231121 | 160800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20231121 | 160700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20231121 | 160600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20231121 | 160500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20231121 | 160400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20231121 | 160300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 183 | 20231121 | 160200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20231121 | 160100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20231121 | 160000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20231121 | 155900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20231121 | 155800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20231121 | 155700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20231121 | 155600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20231121 | 155500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20231121 | 155400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20231121 | 155300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20231121 | 155200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20231121 | 155100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20231121 | 155000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20231121 | 154900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20231121 | 154800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20231121 | 154700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20231121 | 154600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20231121 | 154500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20231121 | 154400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20231121 | 154300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20231121 | 154200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20231121 | 154100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20231121 | 154000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20231121 | 153900 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20231121 | 153800 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20231121 | 153700 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20231121 | 153600 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20231121 | 153500 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20231121 | 153400 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20231121 | 153300 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 213 | 20231121 | 153200 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20231121 | 153100 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20231121 | 153000 | 6550856500 | 8730 | 8730 | 8730 | 8730 | 7974 |
| 216 | 20231121 | 152900 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20231121 | 152800 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20231121 | 152700 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20231121 | 152600 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20231121 | 152500 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20231121 | 152400 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20231121 | 152300 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20231121 | 152200 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20231121 | 152100 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20231121 | 152000 | 6481243480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20231121 | 151900 | 6481243480 | 8730 | 8730 | 8750 | 8730 | 3507 |
| 227 | 20231121 | 151800 | 6450577320 | 8740 | 8750 | 8750 | 8730 | 825 |
| 228 | 20231121 | 151700 | 6443371110 | 8730 | 8730 | 8740 | 8730 | 1330 |
| 229 | 20231121 | 151600 | 6431754090 | 8730 | 8730 | 8740 | 8730 | 2266 |
| 230 | 20231121 | 151500 | 6411971200 | 8730 | 8720 | 8740 | 8720 | 1490 |
| 231 | 20231121 | 151400 | 6398958060 | 8720 | 8720 | 8730 | 8720 | 205 |
| 232 | 20231121 | 151300 | 6397168950 | 8720 | 8730 | 8730 | 8720 | 764 |
| 233 | 20231121 | 151200 | 6390501790 | 8730 | 8730 | 8740 | 8730 | 541 |
| 234 | 20231121 | 151100 | 6385778740 | 8730 | 8730 | 8730 | 8730 | 158 |
| 235 | 20231121 | 151000 | 6384399400 | 8730 | 8730 | 8740 | 8730 | 1017 |
| 236 | 20231121 | 150900 | 6375520490 | 8740 | 8740 | 8740 | 8740 | 201 |
| 237 | 20231121 | 150800 | 6373763750 | 8730 | 8740 | 8740 | 8730 | 491 |
| 238 | 20231121 | 150700 | 6369472510 | 8740 | 8740 | 8740 | 8730 | 4449 |
| 239 | 20231121 | 150600 | 6330591210 | 8740 | 8750 | 8750 | 8740 | 516 |
| 240 | 20231121 | 150500 | 6326080930 | 8750 | 8720 | 8750 | 8720 | 2477 |
| 241 | 20231121 | 150400 | 6304438670 | 8730 | 8730 | 8730 | 8730 | 1643 |
| 242 | 20231121 | 150300 | 6290095280 | 8740 | 8750 | 8750 | 8730 | 1098 |
| 243 | 20231121 | 150200 | 6280503460 | 8740 | 8740 | 8740 | 8730 | 176 |
| 244 | 20231121 | 150100 | 6278965280 | 8730 | 8740 | 8740 | 8730 | 50 |
| 245 | 20231121 | 150000 | 6278528310 | 8740 | 8730 | 8740 | 8730 | 8 |
| 246 | 20231121 | 145900 | 6278458460 | 8730 | 8740 | 8740 | 8730 | 11 |
| 247 | 20231121 | 145800 | 6278362400 | 8730 | 8730 | 8740 | 8730 | 450 |
| 248 | 20231121 | 145700 | 6274433890 | 8730 | 8730 | 8730 | 8730 | 639 |
| 249 | 20231121 | 145600 | 6268855420 | 8730 | 8730 | 8740 | 8730 | 138 |
| 250 | 20231121 | 145500 | 6267650650 | 8730 | 8730 | 8730 | 8730 | 292 |
| 251 | 20231121 | 145400 | 6265101490 | 8730 | 8730 | 8740 | 8730 | 253 |
| 252 | 20231121 | 145300 | 6262892760 | 8730 | 8740 | 8740 | 8730 | 205 |
| 253 | 20231121 | 145200 | 6261102860 | 8740 | 8720 | 8740 | 8720 | 394 |
| 254 | 20231121 | 145100 | 6257667160 | 8730 | 8730 | 8730 | 8730 | 249 |
| 255 | 20231121 | 145000 | 6255493390 | 8740 | 8740 | 8740 | 8730 | 132 |
| 256 | 20231121 | 144900 | 6254339720 | 8740 | 8730 | 8740 | 8720 | 703 |
| 257 | 20231121 | 144800 | 6248202910 | 8730 | 8730 | 8730 | 8720 | 74 |
| 258 | 20231121 | 144700 | 6247557580 | 8720 | 8730 | 8730 | 8720 | 159 |
| 259 | 20231121 | 144600 | 6246169810 | 8730 | 8720 | 8740 | 8720 | 597 |
| 260 | 20231121 | 144500 | 6240960750 | 8720 | 8730 | 8730 | 8720 | 157 |
| 261 | 20231121 | 144400 | 6239591700 | 8730 | 8740 | 8740 | 8730 | 1957 |
| 262 | 20231121 | 144300 | 6222507080 | 8740 | 8740 | 8740 | 8740 | 63 |
| 263 | 20231121 | 144200 | 6221956460 | 8760 | 8740 | 8760 | 8730 | 401 |
| 264 | 20231121 | 144100 | 6218453430 | 8740 | 8720 | 8740 | 8720 | 882 |
| 265 | 20231121 | 144000 | 6210762370 | 8720 | 8730 | 8740 | 8720 | 1589 |
| 266 | 20231121 | 143900 | 6196900900 | 8740 | 8740 | 8740 | 8740 | 146 |
| 267 | 20231121 | 143800 | 6195624860 | 8740 | 8750 | 8750 | 8730 | 4505 |
| 268 | 20231121 | 143700 | 6156274510 | 8750 | 8750 | 8750 | 8740 | 827 |
| 269 | 20231121 | 143600 | 6149043440 | 8750 | 8740 | 8750 | 8740 | 697 |
| 270 | 20231121 | 143500 | 6142951620 | 8740 | 8740 | 8750 | 8740 | 1962 |
| 271 | 20231121 | 143400 | 6125803370 | 8740 | 8740 | 8740 | 8740 | 636 |
| 272 | 20231121 | 143300 | 6120244730 | 8740 | 8740 | 8740 | 8740 | 1185 |
| 273 | 20231121 | 143200 | 6109887830 | 8750 | 8740 | 8750 | 8740 | 315 |
| 274 | 20231121 | 143100 | 6107134380 | 8750 | 8760 | 8760 | 8740 | 2292 |
| 275 | 20231121 | 143000 | 6087084810 | 8750 | 8750 | 8750 | 8750 | 613 |
| 276 | 20231121 | 142900 | 6081721060 | 8750 | 8750 | 8750 | 8750 | 588 |
| 277 | 20231121 | 142800 | 6076576060 | 8750 | 8750 | 8760 | 8750 | 13 |
| 278 | 20231121 | 142700 | 6076462200 | 8760 | 8750 | 8760 | 8750 | 105 |
| 279 | 20231121 | 142600 | 6075543400 | 8760 | 8760 | 8760 | 8760 | 2 |
| 280 | 20231121 | 142500 | 6075525880 | 8750 | 8750 | 8750 | 8750 | 0 |
| 281 | 20231121 | 142400 | 6075525880 | 8750 | 8750 | 8750 | 8750 | 153 |
| 282 | 20231121 | 142300 | 6074187130 | 8750 | 8750 | 8750 | 8750 | 24 |
| 283 | 20231121 | 142200 | 6073977130 | 8760 | 8750 | 8760 | 8750 | 109 |
| 284 | 20231121 | 142100 | 6073023270 | 8750 | 8760 | 8760 | 8750 | 268 |
| 285 | 20231121 | 142000 | 6070677260 | 8760 | 8760 | 8760 | 8760 | 452 |
| 286 | 20231121 | 141900 | 6066717740 | 8750 | 8770 | 8770 | 8750 | 46 |
| 287 | 20231121 | 141800 | 6066314840 | 8770 | 8770 | 8770 | 8770 | 2 |
| 288 | 20231121 | 141700 | 6066297300 | 8760 | 8750 | 8760 | 8750 | 107 |
| 289 | 20231121 | 141600 | 6065360890 | 8750 | 8770 | 8770 | 8750 | 2 |
| 290 | 20231121 | 141500 | 6065343370 | 8770 | 8760 | 8770 | 8760 | 169 |
| 291 | 20231121 | 141400 | 6063862820 | 8770 | 8760 | 8770 | 8750 | 249 |
| 292 | 20231121 | 141300 | 6061681920 | 8750 | 8750 | 8750 | 8750 | 13 |
| 293 | 20231121 | 141200 | 6061568170 | 8750 | 8750 | 8750 | 8750 | 214 |
| 294 | 20231121 | 141100 | 6059695670 | 8750 | 8740 | 8750 | 8740 | 695 |
| 295 | 20231121 | 141000 | 6053618030 | 8740 | 8730 | 8740 | 8730 | 872 |
| 296 | 20231121 | 140900 | 6045997130 | 8730 | 8740 | 8740 | 8730 | 405 |
| 297 | 20231121 | 140800 | 6042458480 | 8740 | 8740 | 8750 | 8740 | 359 |
| 298 | 20231121 | 140700 | 6039320720 | 8740 | 8740 | 8750 | 8740 | 880 |
| 299 | 20231121 | 140600 | 6031629020 | 8740 | 8740 | 8750 | 8740 | 580 |
| 300 | 20231121 | 140500 | 6026559250 | 8740 | 8740 | 8740 | 8740 | 553 |
| 301 | 20231121 | 140400 | 6021726030 | 8740 | 8740 | 8740 | 8730 | 1407 |
| 302 | 20231121 | 140300 | 6009437470 | 8740 | 8760 | 8760 | 8740 | 602 |
| 303 | 20231121 | 140200 | 6004173620 | 8760 | 8750 | 8760 | 8750 | 54 |
| 304 | 20231121 | 140100 | 6003700600 | 8760 | 8750 | 8760 | 8750 | 275 |
| 305 | 20231121 | 140000 | 6001293230 | 8750 | 8760 | 8760 | 8750 | 32 |
| 306 | 20231121 | 135900 | 6001013210 | 8760 | 8750 | 8760 | 8750 | 78 |
| 307 | 20231121 | 135800 | 6000330690 | 8750 | 8760 | 8760 | 8750 | 69 |
| 308 | 20231121 | 135700 | 5999726260 | 8760 | 8760 | 8770 | 8760 | 69 |
| 309 | 20231121 | 135600 | 5999121750 | 8750 | 8750 | 8750 | 8750 | 283 |
| 310 | 20231121 | 135500 | 5996645500 | 8750 | 8760 | 8760 | 8750 | 203 |
| 311 | 20231121 | 135400 | 5994868210 | 8760 | 8760 | 8760 | 8760 | 467 |
| 312 | 20231121 | 135300 | 5990777290 | 8760 | 8760 | 8760 | 8760 | 2485 |
| 313 | 20231121 | 135200 | 5969008690 | 8770 | 8770 | 8770 | 8770 | 18 |
| 314 | 20231121 | 135100 | 5968850830 | 8770 | 8760 | 8770 | 8760 | 198 |
| 315 | 20231121 | 135000 | 5967115310 | 8760 | 8770 | 8770 | 8760 | 174 |
| 316 | 20231121 | 134900 | 5965590400 | 8770 | 8760 | 8770 | 8760 | 723 |
| 317 | 20231121 | 134800 | 5959256700 | 8770 | 8770 | 8770 | 8770 | 1 |
| 318 | 20231121 | 134700 | 5959247930 | 8770 | 8770 | 8770 | 8770 | 9 |
| 319 | 20231121 | 134600 | 5959169000 | 8770 | 8760 | 8770 | 8760 | 297 |
| 320 | 20231121 | 134500 | 5956565160 | 8760 | 8760 | 8760 | 8760 | 52 |
| 321 | 20231121 | 134400 | 5956109640 | 8750 | 8750 | 8750 | 8750 | 1 |
| 322 | 20231121 | 134300 | 5956100890 | 8730 | 8740 | 8740 | 8730 | 220 |
| 323 | 20231121 | 134200 | 5954179970 | 8740 | 8740 | 8740 | 8740 | 16 |
| 324 | 20231121 | 134100 | 5954040130 | 8730 | 8760 | 8760 | 8730 | 348 |
| 325 | 20231121 | 134000 | 5950997740 | 8750 | 8770 | 8770 | 8750 | 151 |
| 326 | 20231121 | 133900 | 5949676470 | 8770 | 8740 | 8770 | 8740 | 263 |
| 327 | 20231121 | 133800 | 5947375270 | 8750 | 8720 | 8750 | 8720 | 717 |
| 328 | 20231121 | 133700 | 5941116390 | 8740 | 8730 | 8740 | 8730 | 729 |
| 329 | 20231121 | 133600 | 5934751970 | 8730 | 8730 | 8750 | 8730 | 366 |
| 330 | 20231121 | 133500 | 5931554730 | 8720 | 8740 | 8740 | 8720 | 784 |
| 331 | 20231121 | 133400 | 5924707010 | 8740 | 8770 | 8770 | 8740 | 1896 |
| 332 | 20231121 | 133300 | 5908112530 | 8770 | 8770 | 8770 | 8760 | 126 |
| 333 | 20231121 | 133200 | 5907007710 | 8770 | 8770 | 8770 | 8770 | 2 |
| 334 | 20231121 | 133100 | 5906990170 | 8760 | 8770 | 8770 | 8760 | 339 |
| 335 | 20231121 | 133000 | 5904018210 | 8770 | 8760 | 8770 | 8760 | 166 |
| 336 | 20231121 | 132900 | 5902564000 | 8760 | 8760 | 8770 | 8760 | 284 |
| 337 | 20231121 | 132800 | 5900075850 | 8760 | 8750 | 8760 | 8750 | 265 |
| 338 | 20231121 | 132700 | 5897754950 | 8760 | 8760 | 8760 | 8760 | 54 |
| 339 | 20231121 | 132600 | 5897281910 | 8770 | 8770 | 8770 | 8760 | 697 |
| 340 | 20231121 | 132500 | 5891174800 | 8760 | 8760 | 8770 | 8760 | 67 |
| 341 | 20231121 | 132400 | 5890587740 | 8760 | 8780 | 8780 | 8760 | 190 |
| 342 | 20231121 | 132300 | 5888921910 | 8780 | 8760 | 8780 | 8760 | 1184 |
| 343 | 20231121 | 132200 | 5878536550 | 8770 | 8760 | 8770 | 8760 | 76 |
| 344 | 20231121 | 132100 | 5877870780 | 8760 | 8760 | 8770 | 8750 | 644 |
| 345 | 20231121 | 132000 | 5872229040 | 8760 | 8760 | 8760 | 8760 | 345 |
| 346 | 20231121 | 131900 | 5869206840 | 8760 | 8770 | 8780 | 8760 | 687 |
| 347 | 20231121 | 131800 | 5863186220 | 8770 | 8770 | 8780 | 8760 | 341 |
| 348 | 20231121 | 131700 | 5860196500 | 8780 | 8780 | 8780 | 8760 | 315 |
| 349 | 20231121 | 131600 | 5857436690 | 8780 | 8770 | 8780 | 8770 | 1121 |
| 350 | 20231121 | 131500 | 5847599310 | 8770 | 8720 | 8770 | 8710 | 4055 |
| 351 | 20231121 | 131400 | 5812165070 | 8730 | 8760 | 8760 | 8710 | 4201 |
| 352 | 20231121 | 131300 | 5775507470 | 8770 | 8790 | 8790 | 8760 | 7639 |
| 353 | 20231121 | 131200 | 5708470920 | 8790 | 8800 | 8800 | 8790 | 1684 |
| 354 | 20231121 | 131100 | 5693668450 | 8800 | 8790 | 8800 | 8790 | 69 |
| 355 | 20231121 | 131000 | 5693061440 | 8790 | 8800 | 8800 | 8790 | 48 |
| 356 | 20231121 | 130900 | 5692639430 | 8800 | 8810 | 8810 | 8790 | 958 |
| 357 | 20231121 | 130800 | 5684206310 | 8810 | 8800 | 8810 | 8800 | 219 |
| 358 | 20231121 | 130700 | 5682278510 | 8810 | 8810 | 8810 | 8800 | 466 |
| 359 | 20231121 | 130600 | 5678177670 | 8800 | 8800 | 8800 | 8800 | 573 |
| 360 | 20231121 | 130500 | 5673135270 | 8800 | 8800 | 8800 | 8800 | 214 |
| 361 | 20231121 | 130400 | 5671252070 | 8800 | 8790 | 8800 | 8790 | 501 |
| 362 | 20231121 | 130300 | 5666847770 | 8790 | 8800 | 8800 | 8790 | 636 |
| 363 | 20231121 | 130200 | 5661256950 | 8810 | 8800 | 8810 | 8800 | 220 |
| 364 | 20231121 | 130100 | 5659318790 | 8790 | 8800 | 8800 | 8790 | 321 |
| 365 | 20231121 | 130000 | 5656494540 | 8800 | 8800 | 8800 | 8800 | 513 |
| 366 | 20231121 | 125900 | 5651980140 | 8800 | 8800 | 8800 | 8800 | 58 |
| 367 | 20231121 | 125800 | 5651469740 | 8800 | 8810 | 8810 | 8790 | 364 |
| 368 | 20231121 | 125700 | 5648265550 | 8800 | 8800 | 8800 | 8800 | 40 |
| 369 | 20231121 | 125600 | 5647913550 | 8790 | 8790 | 8790 | 8790 | 363 |
| 370 | 20231121 | 125500 | 5644722780 | 8790 | 8800 | 8810 | 8790 | 149 |
| 371 | 20231121 | 125400 | 5643412690 | 8800 | 8810 | 8810 | 8790 | 588 |
| 372 | 20231121 | 125300 | 5638238220 | 8810 | 8800 | 8820 | 8800 | 163 |
| 373 | 20231121 | 125200 | 5636802240 | 8800 | 8790 | 8800 | 8790 | 53 |
| 374 | 20231121 | 125100 | 5636335970 | 8800 | 8800 | 8820 | 8790 | 187 |
| 375 | 20231121 | 125000 | 5634689630 | 8800 | 8810 | 8810 | 8800 | 1741 |
| 376 | 20231121 | 124900 | 5619356650 | 8810 | 8810 | 8810 | 8810 | 319 |
| 377 | 20231121 | 124800 | 5616546260 | 8810 | 8810 | 8810 | 8810 | 5 |
| 378 | 20231121 | 124700 | 5616502210 | 8810 | 8810 | 8820 | 8810 | 81 |
| 379 | 20231121 | 124600 | 5615788060 | 8810 | 8810 | 8810 | 8810 | 337 |
| 380 | 20231121 | 124500 | 5612819090 | 8810 | 8790 | 8810 | 8790 | 265 |
| 381 | 20231121 | 124400 | 5610488570 | 8790 | 8780 | 8800 | 8780 | 322 |
| 382 | 20231121 | 124300 | 5607659470 | 8780 | 8780 | 8780 | 8780 | 344 |
| 383 | 20231121 | 124200 | 5604639150 | 8780 | 8790 | 8790 | 8780 | 1242 |
| 384 | 20231121 | 124100 | 5593732610 | 8800 | 8790 | 8800 | 8790 | 395 |
| 385 | 20231121 | 124000 | 5590259820 | 8790 | 8790 | 8800 | 8790 | 490 |
| 386 | 20231121 | 123900 | 5585952670 | 8790 | 8790 | 8790 | 8790 | 446 |
| 387 | 20231121 | 123800 | 5582032330 | 8790 | 8810 | 8810 | 8790 | 1117 |
| 388 | 20231121 | 123700 | 5572212750 | 8810 | 8800 | 8810 | 8800 | 2324 |
| 389 | 20231121 | 123600 | 5551759770 | 8800 | 8800 | 8800 | 8800 | 1518 |
| 390 | 20231121 | 123500 | 5538401370 | 8800 | 8810 | 8810 | 8800 | 1984 |
| 391 | 20231121 | 123400 | 5520929140 | 8810 | 8820 | 8820 | 8810 | 20 |
| 392 | 20231121 | 123300 | 5520752820 | 8820 | 8820 | 8820 | 8810 | 36 |
| 393 | 20231121 | 123200 | 5520435440 | 8820 | 8820 | 8820 | 8820 | 821 |
| 394 | 20231121 | 123100 | 5513194220 | 8820 | 8810 | 8830 | 8810 | 528 |
| 395 | 20231121 | 123000 | 5508540550 | 8810 | 8820 | 8820 | 8810 | 595 |
| 396 | 20231121 | 122900 | 5503292950 | 8820 | 8820 | 8830 | 8820 | 179 |
| 397 | 20231121 | 122800 | 5501713590 | 8830 | 8830 | 8830 | 8820 | 498 |
| 398 | 20231121 | 122700 | 5497320530 | 8820 | 8820 | 8830 | 8820 | 266 |
| 399 | 20231121 | 122600 | 5494974400 | 8820 | 8820 | 8820 | 8820 | 773 |
| 400 | 20231121 | 122500 | 5488156540 | 8820 | 8820 | 8820 | 8820 | 861 |
| 401 | 20231121 | 122400 | 5480562520 | 8810 | 8810 | 8810 | 8810 | 50 |
| 402 | 20231121 | 122300 | 5480122020 | 8820 | 8810 | 8820 | 8810 | 33 |
| 403 | 20231121 | 122200 | 5479831280 | 8820 | 8820 | 8820 | 8820 | 178 |
| 404 | 20231121 | 122100 | 5478261320 | 8810 | 8800 | 8820 | 8800 | 1474 |
| 405 | 20231121 | 122000 | 5465281600 | 8800 | 8810 | 8810 | 8800 | 653 |
| 406 | 20231121 | 121900 | 5459533480 | 8820 | 8810 | 8820 | 8800 | 2202 |
| 407 | 20231121 | 121800 | 5440152140 | 8810 | 8810 | 8810 | 8810 | 1338 |
| 408 | 20231121 | 121700 | 5428364360 | 8810 | 8830 | 8830 | 8810 | 2055 |
| 409 | 20231121 | 121600 | 5410244000 | 8840 | 8830 | 8840 | 8830 | 668 |
| 410 | 20231121 | 121500 | 5404344220 | 8830 | 8830 | 8840 | 8830 | 1477 |
| 411 | 20231121 | 121400 | 5391298940 | 8830 | 8840 | 8840 | 8830 | 1503 |
| 412 | 20231121 | 121300 | 5378024390 | 8840 | 8830 | 8840 | 8830 | 582 |
| 413 | 20231121 | 121200 | 5372884930 | 8830 | 8830 | 8840 | 8830 | 517 |
| 414 | 20231121 | 121100 | 5368317420 | 8840 | 8840 | 8840 | 8830 | 932 |
| 415 | 20231121 | 121000 | 5360086270 | 8840 | 8840 | 8850 | 8840 | 1401 |
| 416 | 20231121 | 120900 | 5347701150 | 8850 | 8850 | 8850 | 8850 | 8 |
| 417 | 20231121 | 120800 | 5347630350 | 8850 | 8850 | 8850 | 8840 | 2007 |
| 418 | 20231121 | 120700 | 5329887400 | 8850 | 8850 | 8850 | 8840 | 1840 |
| 419 | 20231121 | 120600 | 5313609950 | 8850 | 8860 | 8860 | 8850 | 742 |
| 420 | 20231121 | 120500 | 5307043240 | 8860 | 8860 | 8860 | 8850 | 122 |
| 421 | 20231121 | 120400 | 5305962480 | 8860 | 8860 | 8860 | 8860 | 150 |
| 422 | 20231121 | 120300 | 5304633480 | 8860 | 8860 | 8860 | 8850 | 1231 |
| 423 | 20231121 | 120200 | 5293727840 | 8880 | 8870 | 8880 | 8860 | 296 |
| 424 | 20231121 | 120100 | 5291103560 | 8870 | 8860 | 8870 | 8860 | 1985 |
| 425 | 20231121 | 120000 | 5273510460 | 8860 | 8860 | 8870 | 8860 | 393 |
| 426 | 20231121 | 115900 | 5270026720 | 8860 | 8860 | 8860 | 8860 | 286 |
| 427 | 20231121 | 115800 | 5267492760 | 8850 | 8860 | 8860 | 8840 | 1012 |
| 428 | 20231121 | 115700 | 5258536530 | 8870 | 8850 | 8870 | 8850 | 739 |
| 429 | 20231121 | 115600 | 5251988690 | 8860 | 8870 | 8870 | 8850 | 958 |
| 430 | 20231121 | 115500 | 5243507290 | 8870 | 8870 | 8870 | 8870 | 127 |
| 431 | 20231121 | 115400 | 5242380800 | 8870 | 8890 | 8890 | 8870 | 322 |
| 432 | 20231121 | 115300 | 5239520180 | 8880 | 8880 | 8880 | 8880 | 0 |
| 433 | 20231121 | 115200 | 5239520180 | 8880 | 8880 | 8880 | 8880 | 3 |
| 434 | 20231121 | 115100 | 5239493540 | 8880 | 8850 | 8880 | 8850 | 2534 |
| 435 | 20231121 | 115000 | 5217062070 | 8850 | 8870 | 8870 | 8850 | 1183 |
| 436 | 20231121 | 114900 | 5206581540 | 8860 | 8880 | 8880 | 8860 | 1092 |
| 437 | 20231121 | 114800 | 5196896880 | 8870 | 8890 | 8890 | 8870 | 323 |
| 438 | 20231121 | 114700 | 5194028630 | 8870 | 8890 | 8910 | 8870 | 1975 |
| 439 | 20231121 | 114600 | 5176494540 | 8890 | 8900 | 8900 | 8890 | 3001 |
| 440 | 20231121 | 114500 | 5149807200 | 8910 | 8910 | 8920 | 8910 | 513 |
| 441 | 20231121 | 114400 | 5145233880 | 8910 | 8920 | 8920 | 8900 | 1294 |
| 442 | 20231121 | 114300 | 5133707000 | 8920 | 8950 | 8950 | 8910 | 3822 |
| 443 | 20231121 | 114200 | 5099583650 | 8940 | 8960 | 8970 | 8940 | 4120 |
| 444 | 20231121 | 114100 | 5062693820 | 8960 | 8940 | 8970 | 8940 | 3155 |
| 445 | 20231121 | 114000 | 5034438780 | 8940 | 8940 | 8950 | 8940 | 466 |
| 446 | 20231121 | 113900 | 5030270200 | 8940 | 8950 | 8950 | 8940 | 465 |
| 447 | 20231121 | 113800 | 5026112600 | 8950 | 8940 | 8950 | 8940 | 429 |
| 448 | 20231121 | 113700 | 5022276340 | 8940 | 8930 | 8940 | 8920 | 867 |
| 449 | 20231121 | 113600 | 5014526520 | 8930 | 8960 | 8960 | 8930 | 1564 |
| 450 | 20231121 | 113500 | 5000542700 | 8950 | 8940 | 8960 | 8940 | 8079 |
| 451 | 20231121 | 113400 | 4928245660 | 8940 | 8910 | 8940 | 8910 | 9155 |
| 452 | 20231121 | 113300 | 4846507820 | 8910 | 8910 | 8920 | 8910 | 488 |
| 453 | 20231121 | 113200 | 4842159730 | 8910 | 8910 | 8910 | 8910 | 18 |
| 454 | 20231121 | 113100 | 4841999350 | 8900 | 8910 | 8910 | 8900 | 412 |
| 455 | 20231121 | 113000 | 4838329030 | 8910 | 8910 | 8910 | 8900 | 414 |
| 456 | 20231121 | 112900 | 4834641290 | 8910 | 8910 | 8930 | 8910 | 573 |
| 457 | 20231121 | 112800 | 4829535720 | 8920 | 8930 | 8930 | 8910 | 942 |
| 458 | 20231121 | 112700 | 4821130330 | 8930 | 8930 | 8930 | 8920 | 484 |
| 459 | 20231121 | 112600 | 4816809620 | 8920 | 8920 | 8930 | 8920 | 1059 |
| 460 | 20231121 | 112500 | 4807354700 | 8920 | 8930 | 8930 | 8920 | 462 |
| 461 | 20231121 | 112400 | 4803233510 | 8920 | 8910 | 8930 | 8910 | 3516 |
| 462 | 20231121 | 112300 | 4771869760 | 8910 | 8910 | 8920 | 8910 | 757 |
| 463 | 20231121 | 112200 | 4765123430 | 8910 | 8910 | 8910 | 8910 | 687 |
| 464 | 20231121 | 112100 | 4759002260 | 8910 | 8910 | 8920 | 8910 | 644 |
| 465 | 20231121 | 112000 | 4753264200 | 8910 | 8910 | 8920 | 8910 | 124 |
| 466 | 20231121 | 111900 | 4752159350 | 8910 | 8910 | 8920 | 8900 | 838 |
| 467 | 20231121 | 111800 | 4744692700 | 8900 | 8910 | 8910 | 8900 | 1572 |
| 468 | 20231121 | 111700 | 4730686850 | 8900 | 8890 | 8910 | 8890 | 2034 |
| 469 | 20231121 | 111600 | 4712583990 | 8890 | 8890 | 8890 | 8890 | 328 |
| 470 | 20231121 | 111500 | 4709668070 | 8890 | 8880 | 8890 | 8880 | 289 |
| 471 | 20231121 | 111400 | 4707101500 | 8890 | 8890 | 8890 | 8880 | 138 |
| 472 | 20231121 | 111300 | 4705875090 | 8900 | 8900 | 8900 | 8900 | 1 |
| 473 | 20231121 | 111200 | 4705866190 | 8900 | 8900 | 8900 | 8890 | 183 |
| 474 | 20231121 | 111100 | 4704239210 | 8890 | 8900 | 8900 | 8890 | 1033 |
| 475 | 20231121 | 111000 | 4695054580 | 8890 | 8880 | 8890 | 8880 | 1178 |
| 476 | 20231121 | 110900 | 4684591210 | 8890 | 8890 | 8890 | 8880 | 1015 |
| 477 | 20231121 | 110800 | 4675575590 | 8890 | 8900 | 8900 | 8890 | 478 |
| 478 | 20231121 | 110700 | 4671322120 | 8900 | 8910 | 8910 | 8900 | 2510 |
| 479 | 20231121 | 110600 | 4648970610 | 8910 | 8900 | 8910 | 8900 | 1282 |
| 480 | 20231121 | 110500 | 4637555510 | 8900 | 8900 | 8900 | 8900 | 184 |
| 481 | 20231121 | 110400 | 4635917910 | 8900 | 8890 | 8900 | 8870 | 3906 |
| 482 | 20231121 | 110300 | 4601231560 | 8870 | 8880 | 8900 | 8870 | 4392 |
| 483 | 20231121 | 110200 | 4562191980 | 8880 | 8880 | 8880 | 8870 | 3094 |
| 484 | 20231121 | 110100 | 4534721300 | 8880 | 8880 | 8880 | 8870 | 418 |
| 485 | 20231121 | 110000 | 4531011770 | 8890 | 8890 | 8890 | 8870 | 399 |
| 486 | 20231121 | 105900 | 4527466680 | 8890 | 8870 | 8890 | 8860 | 1148 |
| 487 | 20231121 | 105800 | 4517290840 | 8870 | 8880 | 8880 | 8870 | 1600 |
| 488 | 20231121 | 105700 | 4503091030 | 8880 | 8880 | 8880 | 8880 | 176 |
| 489 | 20231121 | 105600 | 4501528150 | 8880 | 8880 | 8880 | 8880 | 629 |
| 490 | 20231121 | 105500 | 4495942630 | 8880 | 8890 | 8890 | 8860 | 3054 |
| 491 | 20231121 | 105400 | 4468825220 | 8900 | 8900 | 8910 | 8890 | 1206 |
| 492 | 20231121 | 105300 | 4458091720 | 8900 | 8900 | 8910 | 8900 | 736 |
| 493 | 20231121 | 105200 | 4451541220 | 8900 | 8910 | 8910 | 8900 | 585 |
| 494 | 20231121 | 105100 | 4446333120 | 8910 | 8880 | 8910 | 8880 | 3221 |
| 495 | 20231121 | 105000 | 4417665450 | 8880 | 8870 | 8880 | 8870 | 636 |
| 496 | 20231121 | 104900 | 4412020610 | 8870 | 8860 | 8880 | 8860 | 1296 |
| 497 | 20231121 | 104800 | 4400525350 | 8860 | 8860 | 8860 | 8850 | 82 |
| 498 | 20231121 | 104700 | 4399799290 | 8860 | 8860 | 8870 | 8860 | 1968 |
| 499 | 20231121 | 104600 | 4382362660 | 8860 | 8870 | 8870 | 8860 | 1613 |
| 500 | 20231121 | 104500 | 4368071450 | 8870 | 8870 | 8870 | 8860 | 715 |
| 501 | 20231121 | 104400 | 4361734190 | 8870 | 8880 | 8890 | 8870 | 85 |
| 502 | 20231121 | 104300 | 4360979410 | 8880 | 8890 | 8890 | 8880 | 502 |
| 503 | 20231121 | 104200 | 4356520940 | 8890 | 8890 | 8890 | 8860 | 849 |
| 504 | 20231121 | 104100 | 4348984270 | 8890 | 8890 | 8890 | 8870 | 1174 |
| 505 | 20231121 | 104000 | 4338547450 | 8890 | 8890 | 8900 | 8870 | 1593 |
| 506 | 20231121 | 103900 | 4324401070 | 8880 | 8870 | 8890 | 8870 | 5011 |
| 507 | 20231121 | 103800 | 4279894200 | 8870 | 8900 | 8900 | 8870 | 2101 |
| 508 | 20231121 | 103700 | 4261228940 | 8900 | 8910 | 8920 | 8900 | 13903 |
| 509 | 20231121 | 103600 | 4137359730 | 8910 | 8920 | 8920 | 8910 | 8869 |
| 510 | 20231121 | 103500 | 4058333510 | 8920 | 8920 | 8920 | 8910 | 2186 |
| 511 | 20231121 | 103400 | 4038839440 | 8920 | 8910 | 8920 | 8910 | 1563 |
| 512 | 20231121 | 103300 | 4024903650 | 8910 | 8920 | 8920 | 8910 | 5293 |
| 513 | 20231121 | 103200 | 3977730250 | 8920 | 8930 | 8940 | 8920 | 5553 |
| 514 | 20231121 | 103100 | 3928137280 | 8930 | 8930 | 8930 | 8910 | 3946 |
| 515 | 20231121 | 103000 | 3892925850 | 8910 | 8900 | 8920 | 8870 | 14737 |
| 516 | 20231121 | 102900 | 3761607210 | 8900 | 8880 | 8900 | 8870 | 2312 |
| 517 | 20231121 | 102800 | 3741050860 | 8880 | 8880 | 8890 | 8880 | 1415 |
| 518 | 20231121 | 102700 | 3728484660 | 8880 | 8880 | 8880 | 8880 | 61 |
| 519 | 20231121 | 102600 | 3727942980 | 8870 | 8860 | 8870 | 8860 | 2025 |
| 520 | 20231121 | 102500 | 3709990130 | 8870 | 8880 | 8880 | 8870 | 2849 |
| 521 | 20231121 | 102400 | 3684712930 | 8870 | 8880 | 8880 | 8870 | 1091 |
| 522 | 20231121 | 102300 | 3675035200 | 8880 | 8880 | 8890 | 8870 | 981 |
| 523 | 20231121 | 102200 | 3666325890 | 8880 | 8880 | 8890 | 8880 | 576 |
| 524 | 20231121 | 102100 | 3661207710 | 8880 | 8890 | 8890 | 8870 | 819 |
| 525 | 20231121 | 102000 | 3653932300 | 8890 | 8880 | 8890 | 8870 | 4840 |
| 526 | 20231121 | 101900 | 3610945230 | 8880 | 8890 | 8890 | 8880 | 1552 |
| 527 | 20231121 | 101800 | 3597158710 | 8890 | 8890 | 8910 | 8890 | 4214 |
| 528 | 20231121 | 101700 | 3559679240 | 8890 | 8910 | 8910 | 8890 | 4015 |
| 529 | 20231121 | 101600 | 3523944780 | 8910 | 8880 | 8910 | 8870 | 10006 |
| 530 | 20231121 | 101500 | 3434949510 | 8890 | 8850 | 8890 | 8840 | 3859 |
| 531 | 20231121 | 101400 | 3400714180 | 8850 | 8840 | 8860 | 8830 | 2702 |
| 532 | 20231121 | 101300 | 3376812470 | 8830 | 8830 | 8850 | 8830 | 2068 |
| 533 | 20231121 | 101200 | 3358541510 | 8830 | 8870 | 8870 | 8830 | 9142 |
| 534 | 20231121 | 101100 | 3277584850 | 8870 | 8880 | 8890 | 8870 | 3054 |
| 535 | 20231121 | 101000 | 3250470850 | 8870 | 8860 | 8880 | 8850 | 4901 |
| 536 | 20231121 | 100900 | 3207007770 | 8870 | 8890 | 8890 | 8840 | 10454 |
| 537 | 20231121 | 100800 | 3114218200 | 8890 | 8760 | 8910 | 8760 | 34815 |
| 538 | 20231121 | 100700 | 2805503530 | 8760 | 8790 | 8820 | 8750 | 3036 |
| 539 | 20231121 | 100600 | 2778808120 | 8790 | 8820 | 8840 | 8790 | 7201 |
| 540 | 20231121 | 100500 | 2715305280 | 8830 | 8820 | 8840 | 8800 | 6673 |
| 541 | 20231121 | 100400 | 2656400050 | 8820 | 8760 | 8820 | 8740 | 5432 |
| 542 | 20231121 | 100300 | 2608687650 | 8760 | 8790 | 8790 | 8760 | 2174 |
| 543 | 20231121 | 100200 | 2589618130 | 8780 | 8780 | 8800 | 8770 | 5423 |
| 544 | 20231121 | 100100 | 2541959120 | 8770 | 8750 | 8780 | 8750 | 1015 |
| 545 | 20231121 | 100000 | 2533053920 | 8740 | 8730 | 8780 | 8730 | 13488 |
| 546 | 20231121 | 095900 | 2414997990 | 8730 | 8720 | 8730 | 8720 | 1695 |
| 547 | 20231121 | 095800 | 2400209630 | 8720 | 8720 | 8730 | 8720 | 1261 |
| 548 | 20231121 | 095700 | 2389212710 | 8720 | 8710 | 8730 | 8710 | 4302 |
| 549 | 20231121 | 095600 | 2351728390 | 8710 | 8720 | 8730 | 8700 | 1977 |
| 550 | 20231121 | 095500 | 2334504400 | 8730 | 8690 | 8730 | 8690 | 2566 |
| 551 | 20231121 | 095400 | 2312153290 | 8690 | 8670 | 8690 | 8670 | 479 |
| 552 | 20231121 | 095300 | 2307991800 | 8670 | 8660 | 8670 | 8660 | 827 |
| 553 | 20231121 | 095200 | 2300829160 | 8660 | 8670 | 8680 | 8660 | 832 |
| 554 | 20231121 | 095100 | 2293615300 | 8670 | 8650 | 8690 | 8640 | 5058 |
| 555 | 20231121 | 095000 | 2249859800 | 8660 | 8690 | 8690 | 8660 | 1134 |
| 556 | 20231121 | 094900 | 2240026400 | 8690 | 8670 | 8690 | 8670 | 941 |
| 557 | 20231121 | 094800 | 2231853220 | 8680 | 8680 | 8680 | 8680 | 188 |
| 558 | 20231121 | 094700 | 2230221380 | 8680 | 8680 | 8680 | 8680 | 787 |
| 559 | 20231121 | 094600 | 2223390220 | 8680 | 8690 | 8690 | 8680 | 667 |
| 560 | 20231121 | 094500 | 2217594810 | 8690 | 8680 | 8690 | 8670 | 1901 |
| 561 | 20231121 | 094400 | 2201093600 | 8670 | 8690 | 8690 | 8670 | 729 |
| 562 | 20231121 | 094300 | 2194761690 | 8690 | 8660 | 8700 | 8650 | 2637 |
| 563 | 20231121 | 094200 | 2171859740 | 8640 | 8630 | 8640 | 8630 | 389 |
| 564 | 20231121 | 094100 | 2168499040 | 8630 | 8640 | 8640 | 8630 | 969 |
| 565 | 20231121 | 094000 | 2160127630 | 8640 | 8650 | 8660 | 8630 | 3893 |
| 566 | 20231121 | 093900 | 2126522910 | 8620 | 8670 | 8690 | 8620 | 1170 |
| 567 | 20231121 | 093800 | 2116411990 | 8680 | 8650 | 8700 | 8650 | 1846 |
| 568 | 20231121 | 093700 | 2100386460 | 8650 | 8590 | 8650 | 8590 | 2230 |
| 569 | 20231121 | 093600 | 2081153120 | 8580 | 8580 | 8580 | 8570 | 3841 |
| 570 | 20231121 | 093500 | 2048204400 | 8580 | 8580 | 8580 | 8570 | 1687 |
| 571 | 20231121 | 093400 | 2033737980 | 8580 | 8560 | 8580 | 8560 | 6631 |
| 572 | 20231121 | 093300 | 1976934530 | 8550 | 8550 | 8560 | 8550 | 744 |
| 573 | 20231121 | 093200 | 1970571920 | 8550 | 8570 | 8580 | 8550 | 3264 |
| 574 | 20231121 | 093100 | 1942611000 | 8570 | 8560 | 8580 | 8550 | 3265 |
| 575 | 20231121 | 093000 | 1914670930 | 8560 | 8570 | 8570 | 8560 | 718 |
| 576 | 20231121 | 092900 | 1908523460 | 8580 | 8530 | 8580 | 8530 | 4188 |
| 577 | 20231121 | 092800 | 1872752140 | 8540 | 8540 | 8560 | 8530 | 2328 |
| 578 | 20231121 | 092700 | 1852866630 | 8540 | 8590 | 8590 | 8520 | 11075 |
| 579 | 20231121 | 092600 | 1758056760 | 8600 | 8600 | 8600 | 8590 | 1857 |
| 580 | 20231121 | 092500 | 1742088600 | 8600 | 8580 | 8600 | 8580 | 592 |
| 581 | 20231121 | 092400 | 1737003550 | 8600 | 8580 | 8600 | 8580 | 3119 |
| 582 | 20231121 | 092300 | 1710219630 | 8590 | 8600 | 8600 | 8580 | 3062 |
| 583 | 20231121 | 092200 | 1683904510 | 8590 | 8610 | 8620 | 8590 | 6640 |
| 584 | 20231121 | 092100 | 1626768620 | 8610 | 8630 | 8630 | 8610 | 3551 |
| 585 | 20231121 | 092000 | 1596175720 | 8620 | 8630 | 8640 | 8620 | 2765 |
| 586 | 20231121 | 091900 | 1572336400 | 8640 | 8650 | 8660 | 8620 | 3838 |
| 587 | 20231121 | 091800 | 1539172820 | 8650 | 8620 | 8650 | 8620 | 2186 |
| 588 | 20231121 | 091700 | 1520271130 | 8620 | 8630 | 8640 | 8620 | 3311 |
| 589 | 20231121 | 091600 | 1491692060 | 8650 | 8650 | 8650 | 8620 | 5566 |
| 590 | 20231121 | 091500 | 1443621730 | 8660 | 8670 | 8680 | 8640 | 6254 |
| 591 | 20231121 | 091400 | 1389479800 | 8670 | 8670 | 8690 | 8650 | 6327 |
| 592 | 20231121 | 091300 | 1334639060 | 8650 | 8660 | 8700 | 8650 | 7150 |
| 593 | 20231121 | 091200 | 1272595200 | 8660 | 8660 | 8690 | 8620 | 10872 |
| 594 | 20231121 | 091100 | 1178516050 | 8660 | 8760 | 8770 | 8660 | 22391 |
| 595 | 20231121 | 091000 | 983272920 | 8760 | 8770 | 8770 | 8750 | 4705 |
| 596 | 20231121 | 090900 | 942036770 | 8770 | 8780 | 8790 | 8770 | 2514 |
| 597 | 20231121 | 090800 | 919964100 | 8780 | 8790 | 8790 | 8770 | 2323 |
| 598 | 20231121 | 090700 | 899569020 | 8790 | 8840 | 8850 | 8780 | 5713 |
| 599 | 20231121 | 090600 | 849242160 | 8840 | 8760 | 8840 | 8760 | 3894 |
| 600 | 20231121 | 090500 | 814977530 | 8760 | 8750 | 8790 | 8740 | 5716 |
| 601 | 20231121 | 090400 | 764947630 | 8750 | 8810 | 8830 | 8740 | 9287 |
| 602 | 20231121 | 090300 | 683477270 | 8810 | 8800 | 8850 | 8800 | 13128 |
| 603 | 20231121 | 090200 | 567749700 | 8800 | 8840 | 8840 | 8800 | 17514 |
| 604 | 20231121 | 090100 | 413400420 | 8840 | 8850 | 8870 | 8810 | 20986 |
| 605 | 20231121 | 090000 | 228006240 | 8850 | 8830 | 8850 | 8810 | 25824 |