32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 3 | 20231121 | 190500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20231121 | 190400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20231121 | 190300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20231121 | 190200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20231121 | 190100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20231121 | 190000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20231121 | 185900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20231121 | 185800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20231121 | 185700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20231121 | 185600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20231121 | 185500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20231121 | 185400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20231121 | 185300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20231121 | 185200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20231121 | 185100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20231121 | 185000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20231121 | 184900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20231121 | 184800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20231121 | 184700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20231121 | 184600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20231121 | 184500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20231121 | 184400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20231121 | 184300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20231121 | 184200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20231121 | 184100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20231121 | 184000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20231121 | 183900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20231121 | 183800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20231121 | 183700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20231121 | 183600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 33 | 20231121 | 183500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20231121 | 183400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20231121 | 183300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20231121 | 183200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20231121 | 183100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20231121 | 183000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20231121 | 182900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20231121 | 182800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20231121 | 182700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20231121 | 182600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20231121 | 182500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20231121 | 182400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20231121 | 182300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20231121 | 182200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20231121 | 182100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20231121 | 182000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20231121 | 181900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20231121 | 181800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20231121 | 181700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20231121 | 181600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20231121 | 181500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20231121 | 181400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20231121 | 181300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20231121 | 181200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20231121 | 181100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20231121 | 181000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20231121 | 180900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20231121 | 180800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20231121 | 180700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20231121 | 180600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 63 | 20231121 | 180500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20231121 | 180400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20231121 | 180300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20231121 | 180200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20231121 | 180100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20231121 | 180000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20231121 | 175900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20231121 | 175800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20231121 | 175700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20231121 | 175600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20231121 | 175500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20231121 | 175400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20231121 | 175300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20231121 | 175200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20231121 | 175100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20231121 | 175000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20231121 | 174900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20231121 | 174800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20231121 | 174700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20231121 | 174600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20231121 | 174500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20231121 | 174400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20231121 | 174300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20231121 | 174200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20231121 | 174100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20231121 | 174000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20231121 | 173900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20231121 | 173800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20231121 | 173700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20231121 | 173600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 93 | 20231121 | 173500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20231121 | 173400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20231121 | 173300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20231121 | 173200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20231121 | 173100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20231121 | 173000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20231121 | 172900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20231121 | 172800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20231121 | 172700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20231121 | 172600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20231121 | 172500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20231121 | 172400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20231121 | 172300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20231121 | 172200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20231121 | 172100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20231121 | 172000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20231121 | 171900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20231121 | 171800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20231121 | 171700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20231121 | 171600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20231121 | 171500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20231121 | 171400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20231121 | 171300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20231121 | 171200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20231121 | 171100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20231121 | 171000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20231121 | 170900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20231121 | 170800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20231121 | 170700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20231121 | 170600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 123 | 20231121 | 170500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20231121 | 170400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20231121 | 170300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20231121 | 170200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20231121 | 170100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20231121 | 170000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20231121 | 165900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20231121 | 165800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20231121 | 165700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20231121 | 165600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20231121 | 165500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20231121 | 165400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20231121 | 165300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20231121 | 165200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20231121 | 165100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20231121 | 165000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20231121 | 164900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20231121 | 164800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20231121 | 164700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20231121 | 164600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20231121 | 164500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20231121 | 164400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20231121 | 164300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20231121 | 164200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20231121 | 164100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20231121 | 164000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20231121 | 163900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20231121 | 163800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20231121 | 163700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20231121 | 163600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 153 | 20231121 | 163500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20231121 | 163400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20231121 | 163300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20231121 | 163200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20231121 | 163100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20231121 | 163000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20231121 | 162900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20231121 | 162800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20231121 | 162700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20231121 | 162600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20231121 | 162500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20231121 | 162400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20231121 | 162300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20231121 | 162200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20231121 | 162100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20231121 | 162000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20231121 | 161900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20231121 | 161800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20231121 | 161700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20231121 | 161600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20231121 | 161500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20231121 | 161400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20231121 | 161300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20231121 | 161200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20231121 | 161100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20231121 | 161000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20231121 | 160900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20231121 | 160800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20231121 | 160700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20231121 | 160600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 183 | 20231121 | 160500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20231121 | 160400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20231121 | 160300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20231121 | 160200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20231121 | 160100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20231121 | 160000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20231121 | 155900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20231121 | 155800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20231121 | 155700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20231121 | 155600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20231121 | 155500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20231121 | 155400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20231121 | 155300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20231121 | 155200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20231121 | 155100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20231121 | 155000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20231121 | 154900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20231121 | 154800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20231121 | 154700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20231121 | 154600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20231121 | 154500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20231121 | 154400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20231121 | 154300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20231121 | 154200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20231121 | 154100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20231121 | 154000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20231121 | 153900 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20231121 | 153800 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20231121 | 153700 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20231121 | 153600 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 213 | 20231121 | 153500 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20231121 | 153400 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20231121 | 153300 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20231121 | 153200 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20231121 | 153100 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20231121 | 153000 | 4095410680 | 14500 | 14500 | 14500 | 14500 | 4135 |
| 219 | 20231121 | 152900 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 220 | 20231121 | 152800 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 221 | 20231121 | 152700 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 222 | 20231121 | 152600 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 223 | 20231121 | 152500 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 224 | 20231121 | 152400 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 225 | 20231121 | 152300 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 226 | 20231121 | 152200 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 227 | 20231121 | 152100 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 228 | 20231121 | 152000 | 4035453180 | 14520 | 14520 | 14520 | 14520 | 0 |
| 229 | 20231121 | 151900 | 4035453180 | 14520 | 14500 | 14530 | 14490 | 224 |
| 230 | 20231121 | 151800 | 4032202850 | 14530 | 14530 | 14530 | 14500 | 538 |
| 231 | 20231121 | 151700 | 4024387200 | 14530 | 14510 | 14530 | 14510 | 312 |
| 232 | 20231121 | 151600 | 4019857020 | 14530 | 14500 | 14530 | 14500 | 685 |
| 233 | 20231121 | 151500 | 4009919450 | 14500 | 14500 | 14500 | 14490 | 126 |
| 234 | 20231121 | 151400 | 4008093400 | 14500 | 14490 | 14500 | 14490 | 858 |
| 235 | 20231121 | 151300 | 3995658630 | 14490 | 14490 | 14490 | 14490 | 2 |
| 236 | 20231121 | 151200 | 3995629650 | 14490 | 14480 | 14490 | 14480 | 88 |
| 237 | 20231121 | 151100 | 3994355170 | 14480 | 14450 | 14480 | 14450 | 138 |
| 238 | 20231121 | 151000 | 3992358820 | 14490 | 14450 | 14490 | 14450 | 98 |
| 239 | 20231121 | 150900 | 3990938840 | 14490 | 14490 | 14490 | 14490 | 35 |
| 240 | 20231121 | 150800 | 3990431690 | 14490 | 14480 | 14490 | 14430 | 161 |
| 241 | 20231121 | 150700 | 3988103850 | 14480 | 14470 | 14480 | 14430 | 1778 |
| 242 | 20231121 | 150600 | 3962396020 | 14480 | 14490 | 14490 | 14470 | 575 |
| 243 | 20231121 | 150500 | 3954068240 | 14490 | 14490 | 14490 | 14490 | 565 |
| 244 | 20231121 | 150400 | 3945881390 | 14500 | 14500 | 14500 | 14500 | 197 |
| 245 | 20231121 | 150300 | 3943024890 | 14500 | 14510 | 14510 | 14500 | 239 |
| 246 | 20231121 | 150200 | 3939558040 | 14520 | 14540 | 14560 | 14520 | 156 |
| 247 | 20231121 | 150100 | 3937292750 | 14570 | 14510 | 14570 | 14510 | 80 |
| 248 | 20231121 | 150000 | 3936131420 | 14570 | 14530 | 14570 | 14530 | 379 |
| 249 | 20231121 | 145900 | 3930624510 | 14530 | 14520 | 14530 | 14520 | 682 |
| 250 | 20231121 | 145800 | 3920716140 | 14530 | 14530 | 14530 | 14530 | 62 |
| 251 | 20231121 | 145700 | 3919815280 | 14530 | 14520 | 14530 | 14520 | 299 |
| 252 | 20231121 | 145600 | 3915472090 | 14530 | 14530 | 14540 | 14520 | 2754 |
| 253 | 20231121 | 145500 | 3875450720 | 14520 | 14530 | 14530 | 14520 | 503 |
| 254 | 20231121 | 145400 | 3868144590 | 14530 | 14550 | 14560 | 14530 | 233 |
| 255 | 20231121 | 145300 | 3864753740 | 14560 | 14540 | 14560 | 14540 | 164 |
| 256 | 20231121 | 145200 | 3862366910 | 14540 | 14560 | 14560 | 14530 | 417 |
| 257 | 20231121 | 145100 | 3856296490 | 14560 | 14550 | 14570 | 14550 | 529 |
| 258 | 20231121 | 145000 | 3848591770 | 14540 | 14570 | 14570 | 14530 | 806 |
| 259 | 20231121 | 144900 | 3836872400 | 14570 | 14600 | 14600 | 14570 | 1060 |
| 260 | 20231121 | 144800 | 3821406500 | 14600 | 14590 | 14600 | 14580 | 951 |
| 261 | 20231121 | 144700 | 3807539440 | 14590 | 14600 | 14600 | 14590 | 109 |
| 262 | 20231121 | 144600 | 3805948640 | 14590 | 14580 | 14590 | 14580 | 391 |
| 263 | 20231121 | 144500 | 3800246570 | 14540 | 14550 | 14580 | 14540 | 674 |
| 264 | 20231121 | 144400 | 3790427460 | 14550 | 14580 | 14580 | 14540 | 285 |
| 265 | 20231121 | 144300 | 3786280950 | 14580 | 14600 | 14610 | 14560 | 560 |
| 266 | 20231121 | 144200 | 3778108520 | 14570 | 14580 | 14600 | 14570 | 479 |
| 267 | 20231121 | 144100 | 3771127020 | 14570 | 14570 | 14570 | 14560 | 551 |
| 268 | 20231121 | 144000 | 3763099020 | 14570 | 14550 | 14570 | 14540 | 125 |
| 269 | 20231121 | 143900 | 3761279680 | 14550 | 14570 | 14570 | 14550 | 230 |
| 270 | 20231121 | 143800 | 3757928620 | 14560 | 14600 | 14600 | 14560 | 460 |
| 271 | 20231121 | 143700 | 3751214950 | 14600 | 14550 | 14600 | 14550 | 193 |
| 272 | 20231121 | 143600 | 3748398130 | 14570 | 14560 | 14610 | 14560 | 199 |
| 273 | 20231121 | 143500 | 3745498820 | 14560 | 14610 | 14610 | 14560 | 242 |
| 274 | 20231121 | 143400 | 3741970660 | 14590 | 14600 | 14610 | 14590 | 1005 |
| 275 | 20231121 | 143300 | 3727292260 | 14610 | 14610 | 14610 | 14600 | 279 |
| 276 | 20231121 | 143200 | 3723216390 | 14610 | 14560 | 14610 | 14560 | 68 |
| 277 | 20231121 | 143100 | 3722225460 | 14610 | 14540 | 14610 | 14540 | 118 |
| 278 | 20231121 | 143000 | 3720503050 | 14550 | 14610 | 14610 | 14550 | 664 |
| 279 | 20231121 | 142900 | 3710826190 | 14590 | 14600 | 14610 | 14590 | 314 |
| 280 | 20231121 | 142800 | 3706243130 | 14600 | 14580 | 14600 | 14550 | 356 |
| 281 | 20231121 | 142700 | 3701054030 | 14580 | 14600 | 14620 | 14580 | 678 |
| 282 | 20231121 | 142600 | 3691146270 | 14620 | 14620 | 14620 | 14600 | 266 |
| 283 | 20231121 | 142500 | 3687257970 | 14620 | 14600 | 14620 | 14590 | 374 |
| 284 | 20231121 | 142400 | 3681794670 | 14600 | 14600 | 14600 | 14590 | 170 |
| 285 | 20231121 | 142300 | 3679313460 | 14620 | 14620 | 14620 | 14580 | 798 |
| 286 | 20231121 | 142200 | 3667657480 | 14620 | 14600 | 14620 | 14600 | 1619 |
| 287 | 20231121 | 142100 | 3643993530 | 14600 | 14600 | 14600 | 14600 | 91 |
| 288 | 20231121 | 142000 | 3642664930 | 14600 | 14550 | 14600 | 14550 | 3794 |
| 289 | 20231121 | 141900 | 3587333880 | 14560 | 14570 | 14570 | 14560 | 716 |
| 290 | 20231121 | 141800 | 3576902300 | 14570 | 14540 | 14570 | 14520 | 488 |
| 291 | 20231121 | 141700 | 3569809190 | 14550 | 14550 | 14550 | 14530 | 108 |
| 292 | 20231121 | 141600 | 3568237840 | 14550 | 14560 | 14570 | 14540 | 936 |
| 293 | 20231121 | 141500 | 3554607670 | 14560 | 14570 | 14570 | 14550 | 402 |
| 294 | 20231121 | 141400 | 3548757990 | 14570 | 14590 | 14590 | 14570 | 440 |
| 295 | 20231121 | 141300 | 3542342970 | 14590 | 14590 | 14590 | 14580 | 144 |
| 296 | 20231121 | 141200 | 3540242510 | 14590 | 14570 | 14590 | 14570 | 754 |
| 297 | 20231121 | 141100 | 3529242590 | 14560 | 14580 | 14580 | 14560 | 227 |
| 298 | 20231121 | 141000 | 3525934710 | 14580 | 14600 | 14610 | 14580 | 191 |
| 299 | 20231121 | 140900 | 3523147020 | 14610 | 14610 | 14620 | 14610 | 769 |
| 300 | 20231121 | 140800 | 3511910840 | 14610 | 14600 | 14610 | 14600 | 138 |
| 301 | 20231121 | 140700 | 3509895010 | 14610 | 14610 | 14610 | 14610 | 348 |
| 302 | 20231121 | 140600 | 3504810730 | 14610 | 14610 | 14610 | 14590 | 138 |
| 303 | 20231121 | 140500 | 3502795470 | 14580 | 14580 | 14590 | 14580 | 826 |
| 304 | 20231121 | 140400 | 3490744670 | 14580 | 14580 | 14580 | 14580 | 75 |
| 305 | 20231121 | 140300 | 3489651170 | 14570 | 14590 | 14590 | 14570 | 570 |
| 306 | 20231121 | 140200 | 3481335620 | 14580 | 14590 | 14590 | 14580 | 240 |
| 307 | 20231121 | 140100 | 3477834080 | 14590 | 14590 | 14590 | 14580 | 529 |
| 308 | 20231121 | 140000 | 3470116420 | 14590 | 14590 | 14590 | 14580 | 101 |
| 309 | 20231121 | 135900 | 3468643370 | 14590 | 14580 | 14590 | 14570 | 96 |
| 310 | 20231121 | 135800 | 3467243250 | 14580 | 14550 | 14590 | 14550 | 887 |
| 311 | 20231121 | 135700 | 3454314890 | 14560 | 14560 | 14560 | 14550 | 242 |
| 312 | 20231121 | 135600 | 3450791610 | 14560 | 14610 | 14610 | 14560 | 23 |
| 313 | 20231121 | 135500 | 3450456580 | 14610 | 14610 | 14610 | 14610 | 252 |
| 314 | 20231121 | 135400 | 3446774860 | 14500 | 14620 | 14630 | 14500 | 10522 |
| 315 | 20231121 | 135300 | 3293765800 | 14620 | 14610 | 14620 | 14590 | 125 |
| 316 | 20231121 | 135200 | 3291939180 | 14610 | 14600 | 14650 | 14570 | 1058 |
| 317 | 20231121 | 135100 | 3276507500 | 14600 | 14650 | 14650 | 14600 | 645 |
| 318 | 20231121 | 135000 | 3267087030 | 14650 | 14650 | 14650 | 14610 | 1001 |
| 319 | 20231121 | 134900 | 3252424810 | 14650 | 14630 | 14650 | 14630 | 378 |
| 320 | 20231121 | 134800 | 3246890150 | 14630 | 14620 | 14630 | 14620 | 81 |
| 321 | 20231121 | 134700 | 3245705280 | 14620 | 14630 | 14650 | 14620 | 836 |
| 322 | 20231121 | 134600 | 3233465840 | 14650 | 14630 | 14650 | 14620 | 137 |
| 323 | 20231121 | 134500 | 3231460970 | 14620 | 14640 | 14650 | 14620 | 315 |
| 324 | 20231121 | 134400 | 3226850120 | 14640 | 14650 | 14650 | 14640 | 278 |
| 325 | 20231121 | 134300 | 3222777650 | 14650 | 14610 | 14650 | 14600 | 773 |
| 326 | 20231121 | 134200 | 3211482270 | 14610 | 14610 | 14610 | 14610 | 121 |
| 327 | 20231121 | 134100 | 3209714460 | 14610 | 14600 | 14610 | 14600 | 715 |
| 328 | 20231121 | 134000 | 3199273380 | 14590 | 14620 | 14650 | 14590 | 615 |
| 329 | 20231121 | 133900 | 3190291660 | 14610 | 14610 | 14620 | 14610 | 199 |
| 330 | 20231121 | 133800 | 3187383830 | 14610 | 14650 | 14650 | 14600 | 1750 |
| 331 | 20231121 | 133700 | 3161823790 | 14630 | 14640 | 14650 | 14630 | 382 |
| 332 | 20231121 | 133600 | 3156231850 | 14650 | 14630 | 14650 | 14630 | 416 |
| 333 | 20231121 | 133500 | 3150141480 | 14630 | 14650 | 14670 | 14630 | 817 |
| 334 | 20231121 | 133400 | 3138178240 | 14650 | 14650 | 14660 | 14650 | 2669 |
| 335 | 20231121 | 133300 | 3099077070 | 14650 | 14670 | 14670 | 14650 | 102 |
| 336 | 20231121 | 133200 | 3097581830 | 14650 | 14670 | 14680 | 14650 | 885 |
| 337 | 20231121 | 133100 | 3084599910 | 14650 | 14640 | 14660 | 14640 | 316 |
| 338 | 20231121 | 133000 | 3079969080 | 14660 | 14650 | 14660 | 14640 | 96 |
| 339 | 20231121 | 132900 | 3078562370 | 14640 | 14600 | 14640 | 14600 | 3646 |
| 340 | 20231121 | 132800 | 3025271550 | 14590 | 14590 | 14600 | 14580 | 243 |
| 341 | 20231121 | 132700 | 3021725750 | 14600 | 14600 | 14600 | 14600 | 89 |
| 342 | 20231121 | 132600 | 3020426350 | 14610 | 14600 | 14610 | 14590 | 176 |
| 343 | 20231121 | 132500 | 3017855970 | 14610 | 14600 | 14610 | 14600 | 652 |
| 344 | 20231121 | 132400 | 3008331100 | 14610 | 14600 | 14610 | 14590 | 511 |
| 345 | 20231121 | 132300 | 3000869150 | 14600 | 14590 | 14600 | 14580 | 391 |
| 346 | 20231121 | 132200 | 2995163600 | 14600 | 14600 | 14600 | 14580 | 899 |
| 347 | 20231121 | 132100 | 2982048560 | 14590 | 14590 | 14590 | 14590 | 390 |
| 348 | 20231121 | 132000 | 2976358460 | 14590 | 14600 | 14600 | 14580 | 108 |
| 349 | 20231121 | 131900 | 2974781770 | 14600 | 14600 | 14600 | 14600 | 187 |
| 350 | 20231121 | 131800 | 2972051570 | 14600 | 14580 | 14600 | 14580 | 295 |
| 351 | 20231121 | 131700 | 2967744640 | 14560 | 14570 | 14570 | 14560 | 455 |
| 352 | 20231121 | 131600 | 2961118410 | 14560 | 14560 | 14560 | 14560 | 310 |
| 353 | 20231121 | 131500 | 2956604810 | 14560 | 14560 | 14590 | 14560 | 103 |
| 354 | 20231121 | 131400 | 2955103810 | 14600 | 14580 | 14600 | 14580 | 1183 |
| 355 | 20231121 | 131300 | 2937842630 | 14560 | 14570 | 14570 | 14560 | 580 |
| 356 | 20231121 | 131200 | 2929397030 | 14560 | 14580 | 14580 | 14560 | 467 |
| 357 | 20231121 | 131100 | 2922593670 | 14580 | 14580 | 14580 | 14580 | 111 |
| 358 | 20231121 | 131000 | 2920975290 | 14570 | 14590 | 14590 | 14570 | 1237 |
| 359 | 20231121 | 130900 | 2902950840 | 14590 | 14590 | 14590 | 14590 | 0 |
| 360 | 20231121 | 130800 | 2902950840 | 14590 | 14590 | 14590 | 14590 | 202 |
| 361 | 20231121 | 130700 | 2900003660 | 14570 | 14570 | 14570 | 14570 | 370 |
| 362 | 20231121 | 130600 | 2894612760 | 14570 | 14570 | 14570 | 14570 | 237 |
| 363 | 20231121 | 130500 | 2891159670 | 14590 | 14600 | 14600 | 14570 | 1136 |
| 364 | 20231121 | 130400 | 2874592660 | 14590 | 14600 | 14600 | 14590 | 271 |
| 365 | 20231121 | 130300 | 2870636070 | 14600 | 14590 | 14600 | 14590 | 602 |
| 366 | 20231121 | 130200 | 2861851760 | 14590 | 14600 | 14600 | 14590 | 584 |
| 367 | 20231121 | 130100 | 2853328640 | 14600 | 14610 | 14610 | 14600 | 1370 |
| 368 | 20231121 | 130000 | 2833323930 | 14610 | 14620 | 14630 | 14610 | 2196 |
| 369 | 20231121 | 125900 | 2801231990 | 14620 | 14630 | 14630 | 14610 | 1762 |
| 370 | 20231121 | 125800 | 2775477110 | 14620 | 14640 | 14640 | 14620 | 762 |
| 371 | 20231121 | 125700 | 2764329470 | 14660 | 14660 | 14660 | 14660 | 518 |
| 372 | 20231121 | 125600 | 2756735590 | 14660 | 14660 | 14660 | 14630 | 669 |
| 373 | 20231121 | 125500 | 2746933930 | 14660 | 14650 | 14660 | 14650 | 380 |
| 374 | 20231121 | 125400 | 2741366520 | 14650 | 14660 | 14680 | 14650 | 267 |
| 375 | 20231121 | 125300 | 2737450280 | 14680 | 14680 | 14680 | 14680 | 43 |
| 376 | 20231121 | 125200 | 2736819040 | 14650 | 14660 | 14670 | 14630 | 620 |
| 377 | 20231121 | 125100 | 2727725730 | 14660 | 14660 | 14660 | 14660 | 59 |
| 378 | 20231121 | 125000 | 2726860790 | 14680 | 14660 | 14680 | 14660 | 182 |
| 379 | 20231121 | 124900 | 2724189250 | 14680 | 14680 | 14680 | 14680 | 447 |
| 380 | 20231121 | 124800 | 2717627290 | 14640 | 14670 | 14680 | 14640 | 325 |
| 381 | 20231121 | 124700 | 2712859570 | 14670 | 14640 | 14670 | 14640 | 422 |
| 382 | 20231121 | 124600 | 2706676330 | 14650 | 14650 | 14650 | 14650 | 9 |
| 383 | 20231121 | 124500 | 2706544480 | 14660 | 14670 | 14670 | 14650 | 889 |
| 384 | 20231121 | 124400 | 2693506980 | 14660 | 14650 | 14670 | 14650 | 221 |
| 385 | 20231121 | 124300 | 2690267200 | 14680 | 14680 | 14680 | 14680 | 0 |
| 386 | 20231121 | 124200 | 2690267200 | 14680 | 14650 | 14680 | 14650 | 3 |
| 387 | 20231121 | 124100 | 2690223190 | 14680 | 14660 | 14680 | 14660 | 491 |
| 388 | 20231121 | 124000 | 2683017130 | 14680 | 14680 | 14680 | 14680 | 128 |
| 389 | 20231121 | 123900 | 2681138090 | 14680 | 14680 | 14680 | 14680 | 681 |
| 390 | 20231121 | 123800 | 2671141010 | 14680 | 14670 | 14680 | 14670 | 680 |
| 391 | 20231121 | 123700 | 2661165390 | 14670 | 14670 | 14680 | 14670 | 185 |
| 392 | 20231121 | 123600 | 2658451430 | 14670 | 14670 | 14670 | 14660 | 130 |
| 393 | 20231121 | 123500 | 2656544370 | 14680 | 14670 | 14680 | 14670 | 513 |
| 394 | 20231121 | 123400 | 2649017410 | 14670 | 14660 | 14680 | 14660 | 507 |
| 395 | 20231121 | 123300 | 2641580120 | 14670 | 14670 | 14670 | 14670 | 45 |
| 396 | 20231121 | 123200 | 2640919970 | 14670 | 14670 | 14670 | 14640 | 185 |
| 397 | 20231121 | 123100 | 2638206860 | 14670 | 14660 | 14670 | 14660 | 102 |
| 398 | 20231121 | 123000 | 2636711220 | 14670 | 14650 | 14670 | 14640 | 1320 |
| 399 | 20231121 | 122900 | 2617356100 | 14650 | 14650 | 14650 | 14650 | 11 |
| 400 | 20231121 | 122800 | 2617194950 | 14650 | 14660 | 14660 | 14630 | 601 |
| 401 | 20231121 | 122700 | 2608398500 | 14640 | 14660 | 14670 | 14640 | 833 |
| 402 | 20231121 | 122600 | 2596184160 | 14660 | 14660 | 14670 | 14650 | 559 |
| 403 | 20231121 | 122500 | 2587994130 | 14670 | 14660 | 14670 | 14660 | 103 |
| 404 | 20231121 | 122400 | 2586483440 | 14670 | 14670 | 14680 | 14670 | 446 |
| 405 | 20231121 | 122300 | 2579940610 | 14690 | 14660 | 14690 | 14660 | 462 |
| 406 | 20231121 | 122200 | 2573161830 | 14670 | 14670 | 14670 | 14660 | 249 |
| 407 | 20231121 | 122100 | 2569511050 | 14670 | 14670 | 14670 | 14670 | 386 |
| 408 | 20231121 | 122000 | 2563848430 | 14690 | 14690 | 14690 | 14690 | 592 |
| 409 | 20231121 | 121900 | 2555151950 | 14690 | 14690 | 14690 | 14670 | 119 |
| 410 | 20231121 | 121800 | 2553404640 | 14690 | 14680 | 14690 | 14680 | 1001 |
| 411 | 20231121 | 121700 | 2538702920 | 14680 | 14690 | 14690 | 14660 | 211 |
| 412 | 20231121 | 121600 | 2535605800 | 14690 | 14660 | 14690 | 14660 | 891 |
| 413 | 20231121 | 121500 | 2522530310 | 14680 | 14680 | 14680 | 14670 | 457 |
| 414 | 20231121 | 121400 | 2515825910 | 14680 | 14680 | 14680 | 14670 | 378 |
| 415 | 20231121 | 121300 | 2510276880 | 14680 | 14680 | 14680 | 14670 | 512 |
| 416 | 20231121 | 121200 | 2502760870 | 14690 | 14690 | 14690 | 14680 | 1056 |
| 417 | 20231121 | 121100 | 2487251040 | 14690 | 14700 | 14700 | 14680 | 53 |
| 418 | 20231121 | 121000 | 2486472540 | 14700 | 14700 | 14700 | 14690 | 234 |
| 419 | 20231121 | 120900 | 2483033160 | 14700 | 14690 | 14700 | 14690 | 645 |
| 420 | 20231121 | 120800 | 2473557440 | 14690 | 14690 | 14690 | 14690 | 64 |
| 421 | 20231121 | 120700 | 2472617280 | 14690 | 14680 | 14690 | 14680 | 104 |
| 422 | 20231121 | 120600 | 2471090520 | 14690 | 14680 | 14690 | 14680 | 336 |
| 423 | 20231121 | 120500 | 2466155700 | 14700 | 14690 | 14700 | 14680 | 1430 |
| 424 | 20231121 | 120400 | 2445151340 | 14680 | 14690 | 14690 | 14680 | 695 |
| 425 | 20231121 | 120300 | 2434941820 | 14690 | 14690 | 14690 | 14670 | 309 |
| 426 | 20231121 | 120200 | 2430407960 | 14670 | 14690 | 14690 | 14670 | 152 |
| 427 | 20231121 | 120100 | 2428176990 | 14680 | 14680 | 14690 | 14680 | 644 |
| 428 | 20231121 | 120000 | 2418723060 | 14680 | 14660 | 14680 | 14660 | 206 |
| 429 | 20231121 | 115900 | 2415700080 | 14670 | 14660 | 14670 | 14660 | 750 |
| 430 | 20231121 | 115800 | 2404698170 | 14670 | 14660 | 14670 | 14660 | 146 |
| 431 | 20231121 | 115700 | 2402557780 | 14660 | 14670 | 14670 | 14650 | 75 |
| 432 | 20231121 | 115600 | 2401458340 | 14670 | 14650 | 14670 | 14650 | 706 |
| 433 | 20231121 | 115500 | 2391109720 | 14670 | 14650 | 14670 | 14650 | 332 |
| 434 | 20231121 | 115400 | 2386239300 | 14650 | 14650 | 14670 | 14650 | 824 |
| 435 | 20231121 | 115300 | 2374156780 | 14670 | 14660 | 14670 | 14660 | 299 |
| 436 | 20231121 | 115200 | 2369771770 | 14670 | 14670 | 14670 | 14660 | 113 |
| 437 | 20231121 | 115100 | 2368114550 | 14670 | 14680 | 14680 | 14660 | 348 |
| 438 | 20231121 | 115000 | 2363009730 | 14680 | 14670 | 14680 | 14660 | 389 |
| 439 | 20231121 | 114900 | 2357303300 | 14670 | 14670 | 14670 | 14670 | 33 |
| 440 | 20231121 | 114800 | 2356819190 | 14670 | 14670 | 14670 | 14660 | 278 |
| 441 | 20231121 | 114700 | 2352742930 | 14670 | 14680 | 14680 | 14670 | 608 |
| 442 | 20231121 | 114600 | 2343817770 | 14660 | 14670 | 14680 | 14660 | 585 |
| 443 | 20231121 | 114500 | 2335232020 | 14680 | 14670 | 14680 | 14670 | 20 |
| 444 | 20231121 | 114400 | 2334938600 | 14670 | 14680 | 14680 | 14670 | 451 |
| 445 | 20231121 | 114300 | 2328320250 | 14690 | 14690 | 14690 | 14690 | 671 |
| 446 | 20231121 | 114200 | 2318463260 | 14680 | 14680 | 14690 | 14680 | 145 |
| 447 | 20231121 | 114100 | 2316333460 | 14680 | 14690 | 14690 | 14680 | 229 |
| 448 | 20231121 | 114000 | 2312971700 | 14690 | 14670 | 14690 | 14670 | 2882 |
| 449 | 20231121 | 113900 | 2270682750 | 14670 | 14670 | 14670 | 14660 | 1037 |
| 450 | 20231121 | 113800 | 2255473340 | 14670 | 14650 | 14670 | 14650 | 2 |
| 451 | 20231121 | 113700 | 2255444020 | 14670 | 14670 | 14670 | 14660 | 409 |
| 452 | 20231121 | 113600 | 2249444490 | 14660 | 14660 | 14670 | 14640 | 661 |
| 453 | 20231121 | 113500 | 2239755220 | 14640 | 14660 | 14660 | 14640 | 481 |
| 454 | 20231121 | 113400 | 2232709620 | 14660 | 14670 | 14670 | 14660 | 566 |
| 455 | 20231121 | 113300 | 2224410960 | 14670 | 14660 | 14670 | 14650 | 618 |
| 456 | 20231121 | 113200 | 2215351570 | 14660 | 14630 | 14660 | 14630 | 1068 |
| 457 | 20231121 | 113100 | 2199719490 | 14630 | 14620 | 14630 | 14620 | 52 |
| 458 | 20231121 | 113000 | 2198958790 | 14630 | 14630 | 14630 | 14620 | 847 |
| 459 | 20231121 | 112900 | 2186569130 | 14630 | 14610 | 14630 | 14610 | 2421 |
| 460 | 20231121 | 112800 | 2151172300 | 14620 | 14600 | 14620 | 14600 | 938 |
| 461 | 20231121 | 112700 | 2137467180 | 14610 | 14600 | 14610 | 14600 | 201 |
| 462 | 20231121 | 112600 | 2134532070 | 14600 | 14590 | 14600 | 14590 | 634 |
| 463 | 20231121 | 112500 | 2125276470 | 14600 | 14570 | 14600 | 14570 | 538 |
| 464 | 20231121 | 112400 | 2117430530 | 14600 | 14600 | 14600 | 14600 | 2 |
| 465 | 20231121 | 112300 | 2117401330 | 14600 | 14600 | 14600 | 14600 | 0 |
| 466 | 20231121 | 112200 | 2117401330 | 14600 | 14570 | 14610 | 14570 | 296 |
| 467 | 20231121 | 112100 | 2113083010 | 14610 | 14600 | 14610 | 14600 | 408 |
| 468 | 20231121 | 112000 | 2107126140 | 14610 | 14620 | 14620 | 14610 | 56 |
| 469 | 20231121 | 111900 | 2106307550 | 14620 | 14590 | 14620 | 14550 | 2454 |
| 470 | 20231121 | 111800 | 2070557490 | 14560 | 14640 | 14640 | 14560 | 1575 |
| 471 | 20231121 | 111700 | 2047571140 | 14590 | 14640 | 14640 | 14590 | 1178 |
| 472 | 20231121 | 111600 | 2030367850 | 14650 | 14630 | 14650 | 14620 | 728 |
| 473 | 20231121 | 111500 | 2019719380 | 14660 | 14660 | 14660 | 14660 | 421 |
| 474 | 20231121 | 111400 | 2013547520 | 14660 | 14650 | 14670 | 14640 | 725 |
| 475 | 20231121 | 111300 | 2002922590 | 14670 | 14670 | 14670 | 14670 | 100 |
| 476 | 20231121 | 111200 | 2001455590 | 14660 | 14680 | 14680 | 14660 | 761 |
| 477 | 20231121 | 111100 | 1990294100 | 14690 | 14690 | 14690 | 14670 | 746 |
| 478 | 20231121 | 111000 | 1979335400 | 14680 | 14660 | 14680 | 14660 | 796 |
| 479 | 20231121 | 110900 | 1967652080 | 14660 | 14670 | 14680 | 14660 | 313 |
| 480 | 20231121 | 110800 | 1963059920 | 14670 | 14670 | 14670 | 14660 | 293 |
| 481 | 20231121 | 110700 | 1958763100 | 14670 | 14650 | 14670 | 14650 | 682 |
| 482 | 20231121 | 110600 | 1948759910 | 14650 | 14670 | 14670 | 14650 | 160 |
| 483 | 20231121 | 110500 | 1946412820 | 14670 | 14670 | 14670 | 14660 | 674 |
| 484 | 20231121 | 110400 | 1936531000 | 14680 | 14680 | 14680 | 14670 | 429 |
| 485 | 20231121 | 110300 | 1930236300 | 14690 | 14680 | 14690 | 14670 | 979 |
| 486 | 20231121 | 110200 | 1915862640 | 14680 | 14640 | 14680 | 14630 | 4521 |
| 487 | 20231121 | 110100 | 1849604610 | 14640 | 14620 | 14640 | 14620 | 3314 |
| 488 | 20231121 | 110000 | 1801103870 | 14630 | 14630 | 14630 | 14630 | 643 |
| 489 | 20231121 | 105900 | 1791696780 | 14630 | 14630 | 14630 | 14620 | 279 |
| 490 | 20231121 | 105800 | 1787615020 | 14620 | 14640 | 14640 | 14620 | 208 |
| 491 | 20231121 | 105700 | 1784572270 | 14630 | 14630 | 14640 | 14630 | 372 |
| 492 | 20231121 | 105600 | 1779129470 | 14630 | 14630 | 14640 | 14620 | 1737 |
| 493 | 20231121 | 105500 | 1753711480 | 14620 | 14610 | 14620 | 14610 | 1518 |
| 494 | 20231121 | 105400 | 1731519120 | 14620 | 14620 | 14620 | 14610 | 242 |
| 495 | 20231121 | 105300 | 1727981990 | 14620 | 14600 | 14620 | 14600 | 858 |
| 496 | 20231121 | 105200 | 1715446130 | 14600 | 14610 | 14610 | 14590 | 1652 |
| 497 | 20231121 | 105100 | 1691322480 | 14610 | 14610 | 14610 | 14610 | 47 |
| 498 | 20231121 | 105000 | 1690635810 | 14610 | 14610 | 14620 | 14600 | 347 |
| 499 | 20231121 | 104900 | 1685567430 | 14610 | 14610 | 14620 | 14610 | 911 |
| 500 | 20231121 | 104800 | 1672255350 | 14610 | 14610 | 14610 | 14610 | 50 |
| 501 | 20231121 | 104700 | 1671524850 | 14610 | 14610 | 14620 | 14600 | 539 |
| 502 | 20231121 | 104600 | 1663648230 | 14620 | 14610 | 14620 | 14600 | 837 |
| 503 | 20231121 | 104500 | 1651425080 | 14600 | 14610 | 14620 | 14600 | 723 |
| 504 | 20231121 | 104400 | 1640858190 | 14610 | 14600 | 14620 | 14600 | 444 |
| 505 | 20231121 | 104300 | 1634367940 | 14610 | 14600 | 14620 | 14600 | 188 |
| 506 | 20231121 | 104200 | 1631622160 | 14600 | 14610 | 14610 | 14600 | 865 |
| 507 | 20231121 | 104100 | 1618990060 | 14600 | 14600 | 14600 | 14590 | 659 |
| 508 | 20231121 | 104000 | 1609369050 | 14600 | 14600 | 14600 | 14600 | 68 |
| 509 | 20231121 | 103900 | 1608376250 | 14600 | 14590 | 14600 | 14590 | 534 |
| 510 | 20231121 | 103800 | 1600581860 | 14580 | 14580 | 14580 | 14580 | 180 |
| 511 | 20231121 | 103700 | 1597957460 | 14580 | 14590 | 14590 | 14580 | 584 |
| 512 | 20231121 | 103600 | 1589442120 | 14580 | 14590 | 14590 | 14580 | 32 |
| 513 | 20231121 | 103500 | 1588975310 | 14590 | 14590 | 14600 | 14590 | 598 |
| 514 | 20231121 | 103400 | 1580248750 | 14590 | 14590 | 14590 | 14580 | 756 |
| 515 | 20231121 | 103300 | 1569218810 | 14590 | 14590 | 14590 | 14590 | 48 |
| 516 | 20231121 | 103200 | 1568518490 | 14600 | 14600 | 14600 | 14590 | 339 |
| 517 | 20231121 | 103100 | 1563569710 | 14600 | 14590 | 14600 | 14590 | 46 |
| 518 | 20231121 | 103000 | 1562898550 | 14590 | 14580 | 14590 | 14580 | 770 |
| 519 | 20231121 | 102900 | 1551667300 | 14580 | 14600 | 14600 | 14580 | 411 |
| 520 | 20231121 | 102800 | 1545668300 | 14600 | 14600 | 14610 | 14590 | 1829 |
| 521 | 20231121 | 102700 | 1518965230 | 14600 | 14610 | 14610 | 14600 | 818 |
| 522 | 20231121 | 102600 | 1507014640 | 14610 | 14610 | 14620 | 14600 | 545 |
| 523 | 20231121 | 102500 | 1499054600 | 14620 | 14600 | 14620 | 14600 | 202 |
| 524 | 20231121 | 102400 | 1496102690 | 14620 | 14610 | 14620 | 14600 | 17 |
| 525 | 20231121 | 102300 | 1495854370 | 14610 | 14600 | 14610 | 14600 | 1427 |
| 526 | 20231121 | 102200 | 1475007360 | 14600 | 14590 | 14610 | 14590 | 467 |
| 527 | 20231121 | 102100 | 1468188910 | 14600 | 14600 | 14600 | 14600 | 0 |
| 528 | 20231121 | 102000 | 1468188910 | 14600 | 14600 | 14610 | 14600 | 694 |
| 529 | 20231121 | 101900 | 1458056480 | 14600 | 14600 | 14600 | 14580 | 320 |
| 530 | 20231121 | 101800 | 1453384820 | 14590 | 14590 | 14610 | 14590 | 1164 |
| 531 | 20231121 | 101700 | 1436401180 | 14590 | 14610 | 14610 | 14590 | 1651 |
| 532 | 20231121 | 101600 | 1412294510 | 14600 | 14610 | 14610 | 14590 | 393 |
| 533 | 20231121 | 101500 | 1406553190 | 14610 | 14610 | 14610 | 14590 | 283 |
| 534 | 20231121 | 101400 | 1402421960 | 14620 | 14600 | 14620 | 14600 | 540 |
| 535 | 20231121 | 101300 | 1394529920 | 14600 | 14620 | 14620 | 14590 | 135 |
| 536 | 20231121 | 101200 | 1392560140 | 14590 | 14590 | 14610 | 14590 | 4299 |
| 537 | 20231121 | 101100 | 1329789570 | 14590 | 14580 | 14600 | 14580 | 325 |
| 538 | 20231121 | 101000 | 1325047830 | 14580 | 14600 | 14600 | 14580 | 315 |
| 539 | 20231121 | 100900 | 1320452310 | 14600 | 14590 | 14600 | 14590 | 776 |
| 540 | 20231121 | 100800 | 1309123390 | 14590 | 14590 | 14590 | 14590 | 129 |
| 541 | 20231121 | 100700 | 1307241280 | 14590 | 14590 | 14590 | 14590 | 48 |
| 542 | 20231121 | 100600 | 1306540960 | 14590 | 14570 | 14590 | 14570 | 1897 |
| 543 | 20231121 | 100500 | 1278875450 | 14560 | 14550 | 14570 | 14550 | 981 |
| 544 | 20231121 | 100400 | 1264597920 | 14550 | 14540 | 14550 | 14540 | 133 |
| 545 | 20231121 | 100300 | 1262663500 | 14550 | 14550 | 14550 | 14540 | 1231 |
| 546 | 20231121 | 100200 | 1244752950 | 14560 | 14560 | 14580 | 14560 | 177 |
| 547 | 20231121 | 100100 | 1242175240 | 14570 | 14570 | 14570 | 14550 | 588 |
| 548 | 20231121 | 100000 | 1233609640 | 14570 | 14580 | 14590 | 14570 | 432 |
| 549 | 20231121 | 095900 | 1227309910 | 14580 | 14580 | 14580 | 14580 | 1 |
| 550 | 20231121 | 095800 | 1227295330 | 14580 | 14580 | 14580 | 14550 | 1270 |
| 551 | 20231121 | 095700 | 1208791610 | 14570 | 14580 | 14580 | 14560 | 115 |
| 552 | 20231121 | 095600 | 1207116000 | 14580 | 14570 | 14580 | 14560 | 530 |
| 553 | 20231121 | 095500 | 1199394810 | 14570 | 14560 | 14570 | 14560 | 732 |
| 554 | 20231121 | 095400 | 1188736020 | 14560 | 14550 | 14560 | 14540 | 179 |
| 555 | 20231121 | 095300 | 1186131710 | 14550 | 14550 | 14560 | 14550 | 228 |
| 556 | 20231121 | 095200 | 1182814230 | 14560 | 14550 | 14560 | 14540 | 579 |
| 557 | 20231121 | 095100 | 1174388700 | 14550 | 14540 | 14550 | 14540 | 686 |
| 558 | 20231121 | 095000 | 1164413170 | 14540 | 14550 | 14550 | 14540 | 225 |
| 559 | 20231121 | 094900 | 1161141400 | 14550 | 14550 | 14550 | 14540 | 442 |
| 560 | 20231121 | 094800 | 1154711580 | 14550 | 14530 | 14550 | 14530 | 404 |
| 561 | 20231121 | 094700 | 1148834360 | 14550 | 14550 | 14550 | 14520 | 451 |
| 562 | 20231121 | 094600 | 1142273420 | 14520 | 14540 | 14540 | 14510 | 1242 |
| 563 | 20231121 | 094500 | 1124238810 | 14560 | 14550 | 14560 | 14550 | 535 |
| 564 | 20231121 | 094400 | 1116453980 | 14550 | 14550 | 14560 | 14550 | 94 |
| 565 | 20231121 | 094300 | 1115085580 | 14550 | 14550 | 14550 | 14520 | 1172 |
| 566 | 20231121 | 094200 | 1098053510 | 14540 | 14540 | 14540 | 14530 | 31 |
| 567 | 20231121 | 094100 | 1097602780 | 14530 | 14600 | 14600 | 14530 | 365 |
| 568 | 20231121 | 094000 | 1092288410 | 14540 | 14580 | 14600 | 14530 | 813 |
| 569 | 20231121 | 093900 | 1080442440 | 14590 | 14590 | 14590 | 14590 | 1169 |
| 570 | 20231121 | 093800 | 1063386730 | 14590 | 14590 | 14600 | 14590 | 381 |
| 571 | 20231121 | 093700 | 1057827850 | 14530 | 14600 | 14600 | 14530 | 1705 |
| 572 | 20231121 | 093600 | 1032995070 | 14600 | 14610 | 14620 | 14600 | 805 |
| 573 | 20231121 | 093500 | 1021235310 | 14610 | 14590 | 14620 | 14590 | 678 |
| 574 | 20231121 | 093400 | 1011329920 | 14570 | 14600 | 14610 | 14570 | 1908 |
| 575 | 20231121 | 093300 | 983491790 | 14600 | 14620 | 14620 | 14600 | 599 |
| 576 | 20231121 | 093200 | 974734910 | 14620 | 14620 | 14630 | 14600 | 854 |
| 577 | 20231121 | 093100 | 962249350 | 14630 | 14580 | 14630 | 14580 | 6231 |
| 578 | 20231121 | 093000 | 871250760 | 14600 | 14600 | 14600 | 14570 | 985 |
| 579 | 20231121 | 092900 | 856878580 | 14590 | 14570 | 14600 | 14570 | 2921 |
| 580 | 20231121 | 092800 | 814274750 | 14570 | 14560 | 14570 | 14550 | 1510 |
| 581 | 20231121 | 092700 | 792281030 | 14560 | 14570 | 14570 | 14560 | 402 |
| 582 | 20231121 | 092600 | 786424390 | 14570 | 14550 | 14580 | 14510 | 1299 |
| 583 | 20231121 | 092500 | 767502860 | 14550 | 14490 | 14560 | 14490 | 1218 |
| 584 | 20231121 | 092400 | 749793500 | 14490 | 14490 | 14550 | 14490 | 297 |
| 585 | 20231121 | 092300 | 745478950 | 14500 | 14500 | 14500 | 14480 | 352 |
| 586 | 20231121 | 092200 | 740375950 | 14570 | 14510 | 14570 | 14480 | 1966 |
| 587 | 20231121 | 092100 | 711784670 | 14480 | 14450 | 14480 | 14440 | 668 |
| 588 | 20231121 | 092000 | 702122270 | 14450 | 14530 | 14530 | 14450 | 1717 |
| 589 | 20231121 | 091900 | 677244220 | 14530 | 14580 | 14580 | 14520 | 1910 |
| 590 | 20231121 | 091800 | 649437030 | 14520 | 14570 | 14580 | 14520 | 1221 |
| 591 | 20231121 | 091700 | 631648450 | 14570 | 14500 | 14570 | 14500 | 1011 |
| 592 | 20231121 | 091600 | 616921340 | 14540 | 14580 | 14580 | 14500 | 2964 |
| 593 | 20231121 | 091500 | 573782910 | 14570 | 14580 | 14580 | 14570 | 1558 |
| 594 | 20231121 | 091400 | 551079380 | 14580 | 14590 | 14590 | 14550 | 1447 |
| 595 | 20231121 | 091300 | 529976750 | 14590 | 14570 | 14590 | 14550 | 1922 |
| 596 | 20231121 | 091200 | 501965640 | 14550 | 14580 | 14580 | 14550 | 1035 |
| 597 | 20231121 | 091100 | 486887480 | 14580 | 14580 | 14590 | 14570 | 5099 |
| 598 | 20231121 | 091000 | 412532330 | 14580 | 14480 | 14580 | 14480 | 3015 |
| 599 | 20231121 | 090900 | 368677720 | 14500 | 14450 | 14500 | 14440 | 540 |
| 600 | 20231121 | 090800 | 360859870 | 14430 | 14550 | 14550 | 14430 | 2844 |
| 601 | 20231121 | 090700 | 319588080 | 14550 | 14500 | 14590 | 14500 | 6134 |
| 602 | 20231121 | 090600 | 230380060 | 14510 | 14470 | 14510 | 14460 | 2256 |
| 603 | 20231121 | 090500 | 197681270 | 14470 | 14400 | 14490 | 14400 | 1646 |
| 604 | 20231121 | 090400 | 173867070 | 14400 | 14470 | 14470 | 14400 | 1201 |
| 605 | 20231121 | 090300 | 156565760 | 14470 | 14460 | 14510 | 14400 | 4527 |
| 606 | 20231121 | 090200 | 91081590 | 14470 | 14420 | 14470 | 14400 | 1123 |
| 607 | 20231121 | 090100 | 74864270 | 14400 | 14330 | 14420 | 14330 | 1163 |
| 608 | 20231121 | 090000 | 58131550 | 14330 | 14310 | 14330 | 14300 | 4062 |