34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 3 | 20231121 | 192000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 4 | 20231121 | 191900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 5 | 20231121 | 191800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 6 | 20231121 | 191700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 7 | 20231121 | 191600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 8 | 20231121 | 191500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 9 | 20231121 | 191400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 10 | 20231121 | 191300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 11 | 20231121 | 191200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 12 | 20231121 | 191100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 13 | 20231121 | 191000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 14 | 20231121 | 190900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 15 | 20231121 | 190800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 16 | 20231121 | 190700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 17 | 20231121 | 190600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 18 | 20231121 | 190500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 19 | 20231121 | 190400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 20 | 20231121 | 190300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 21 | 20231121 | 190200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 22 | 20231121 | 190100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 23 | 20231121 | 190000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 24 | 20231121 | 185900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 25 | 20231121 | 185800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 26 | 20231121 | 185700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 27 | 20231121 | 185600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 28 | 20231121 | 185500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 29 | 20231121 | 185400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 30 | 20231121 | 185300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 31 | 20231121 | 185200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 32 | 20231121 | 185100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 33 | 20231121 | 185000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 34 | 20231121 | 184900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 35 | 20231121 | 184800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 36 | 20231121 | 184700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 37 | 20231121 | 184600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 38 | 20231121 | 184500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 39 | 20231121 | 184400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 40 | 20231121 | 184300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 41 | 20231121 | 184200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 42 | 20231121 | 184100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 43 | 20231121 | 184000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 44 | 20231121 | 183900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 45 | 20231121 | 183800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 46 | 20231121 | 183700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 47 | 20231121 | 183600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 48 | 20231121 | 183500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 49 | 20231121 | 183400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 50 | 20231121 | 183300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 51 | 20231121 | 183200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 52 | 20231121 | 183100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 53 | 20231121 | 183000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 54 | 20231121 | 182900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 55 | 20231121 | 182800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 56 | 20231121 | 182700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 57 | 20231121 | 182600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 58 | 20231121 | 182500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 59 | 20231121 | 182400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 60 | 20231121 | 182300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 61 | 20231121 | 182200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 62 | 20231121 | 182100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 63 | 20231121 | 182000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 64 | 20231121 | 181900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 65 | 20231121 | 181800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 66 | 20231121 | 181700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 67 | 20231121 | 181600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 68 | 20231121 | 181500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 69 | 20231121 | 181400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 70 | 20231121 | 181300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 71 | 20231121 | 181200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 72 | 20231121 | 181100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 73 | 20231121 | 181000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 74 | 20231121 | 180900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 75 | 20231121 | 180800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 76 | 20231121 | 180700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 77 | 20231121 | 180600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 78 | 20231121 | 180500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 79 | 20231121 | 180400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 80 | 20231121 | 180300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 81 | 20231121 | 180200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 82 | 20231121 | 180100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 83 | 20231121 | 180000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 84 | 20231121 | 175900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 85 | 20231121 | 175800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 86 | 20231121 | 175700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 87 | 20231121 | 175600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 88 | 20231121 | 175500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 89 | 20231121 | 175400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 90 | 20231121 | 175300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 91 | 20231121 | 175200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 92 | 20231121 | 175100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 93 | 20231121 | 175000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 94 | 20231121 | 174900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 95 | 20231121 | 174800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 96 | 20231121 | 174700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 97 | 20231121 | 174600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 98 | 20231121 | 174500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 99 | 20231121 | 174400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 100 | 20231121 | 174300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 101 | 20231121 | 174200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 102 | 20231121 | 174100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 103 | 20231121 | 174000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 104 | 20231121 | 173900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 105 | 20231121 | 173800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 106 | 20231121 | 173700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 107 | 20231121 | 173600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 108 | 20231121 | 173500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 109 | 20231121 | 173400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 110 | 20231121 | 173300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 111 | 20231121 | 173200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 112 | 20231121 | 173100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 113 | 20231121 | 173000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 114 | 20231121 | 172900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 115 | 20231121 | 172800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 116 | 20231121 | 172700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 117 | 20231121 | 172600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 118 | 20231121 | 172500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 119 | 20231121 | 172400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 120 | 20231121 | 172300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 121 | 20231121 | 172200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 122 | 20231121 | 172100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 123 | 20231121 | 172000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 124 | 20231121 | 171900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 125 | 20231121 | 171800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 126 | 20231121 | 171700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 127 | 20231121 | 171600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 128 | 20231121 | 171500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 129 | 20231121 | 171400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 130 | 20231121 | 171300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 131 | 20231121 | 171200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 132 | 20231121 | 171100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 133 | 20231121 | 171000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 134 | 20231121 | 170900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 135 | 20231121 | 170800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 136 | 20231121 | 170700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 137 | 20231121 | 170600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 138 | 20231121 | 170500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 139 | 20231121 | 170400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 140 | 20231121 | 170300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 141 | 20231121 | 170200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 142 | 20231121 | 170100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 143 | 20231121 | 170000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 144 | 20231121 | 165900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 145 | 20231121 | 165800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 146 | 20231121 | 165700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 147 | 20231121 | 165600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 148 | 20231121 | 165500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 149 | 20231121 | 165400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 150 | 20231121 | 165300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 151 | 20231121 | 165200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 152 | 20231121 | 165100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 153 | 20231121 | 165000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 154 | 20231121 | 164900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 155 | 20231121 | 164800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 156 | 20231121 | 164700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 157 | 20231121 | 164600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 158 | 20231121 | 164500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 159 | 20231121 | 164400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 160 | 20231121 | 164300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 161 | 20231121 | 164200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 162 | 20231121 | 164100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 163 | 20231121 | 164000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 164 | 20231121 | 163900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 165 | 20231121 | 163800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 166 | 20231121 | 163700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 167 | 20231121 | 163600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 168 | 20231121 | 163500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 169 | 20231121 | 163400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 170 | 20231121 | 163300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 171 | 20231121 | 163200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 172 | 20231121 | 163100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 173 | 20231121 | 163000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 174 | 20231121 | 162900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 175 | 20231121 | 162800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 176 | 20231121 | 162700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 177 | 20231121 | 162600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 178 | 20231121 | 162500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 179 | 20231121 | 162400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 180 | 20231121 | 162300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 181 | 20231121 | 162200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 182 | 20231121 | 162100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 183 | 20231121 | 162000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 184 | 20231121 | 161900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 185 | 20231121 | 161800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 186 | 20231121 | 161700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 187 | 20231121 | 161600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 188 | 20231121 | 161500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 189 | 20231121 | 161400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 190 | 20231121 | 161300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 191 | 20231121 | 161200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 192 | 20231121 | 161100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 193 | 20231121 | 161000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 194 | 20231121 | 160900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 195 | 20231121 | 160800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 196 | 20231121 | 160700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 197 | 20231121 | 160600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 198 | 20231121 | 160500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 199 | 20231121 | 160400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 200 | 20231121 | 160300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 201 | 20231121 | 160200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 202 | 20231121 | 160100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 203 | 20231121 | 160000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 204 | 20231121 | 155900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 205 | 20231121 | 155800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 206 | 20231121 | 155700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 207 | 20231121 | 155600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 208 | 20231121 | 155500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 209 | 20231121 | 155400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 210 | 20231121 | 155300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 211 | 20231121 | 155200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 212 | 20231121 | 155100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 213 | 20231121 | 155000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 214 | 20231121 | 154900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 215 | 20231121 | 154800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 216 | 20231121 | 154700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 217 | 20231121 | 154600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 218 | 20231121 | 154500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 219 | 20231121 | 154400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 220 | 20231121 | 154300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 221 | 20231121 | 154200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 222 | 20231121 | 154100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 223 | 20231121 | 154000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 224 | 20231121 | 153900 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 225 | 20231121 | 153800 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 226 | 20231121 | 153700 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 227 | 20231121 | 153600 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 228 | 20231121 | 153500 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 229 | 20231121 | 153400 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 230 | 20231121 | 153300 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 231 | 20231121 | 153200 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 232 | 20231121 | 153100 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 0 |
| 233 | 20231121 | 153000 | 45649972980 | 14740 | 14740 | 14740 | 14740 | 24046 |
| 234 | 20231121 | 152900 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 235 | 20231121 | 152800 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 236 | 20231121 | 152700 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 237 | 20231121 | 152600 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 238 | 20231121 | 152500 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 239 | 20231121 | 152400 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 240 | 20231121 | 152300 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 241 | 20231121 | 152200 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 242 | 20231121 | 152100 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 243 | 20231121 | 152000 | 45295534940 | 14740 | 14740 | 14740 | 14740 | 0 |
| 244 | 20231121 | 151900 | 45295534940 | 14740 | 14750 | 14750 | 14730 | 4493 |
| 245 | 20231121 | 151800 | 45229306000 | 14750 | 14720 | 14750 | 14720 | 1843 |
| 246 | 20231121 | 151700 | 45202154240 | 14720 | 14700 | 14730 | 14700 | 2970 |
| 247 | 20231121 | 151600 | 45158462790 | 14700 | 14670 | 14700 | 14660 | 2762 |
| 248 | 20231121 | 151500 | 45117942030 | 14660 | 14660 | 14660 | 14660 | 2941 |
| 249 | 20231121 | 151400 | 45074826970 | 14670 | 14670 | 14680 | 14670 | 1183 |
| 250 | 20231121 | 151300 | 45057472340 | 14680 | 14680 | 14680 | 14670 | 622 |
| 251 | 20231121 | 151200 | 45048342200 | 14670 | 14680 | 14680 | 14670 | 1324 |
| 252 | 20231121 | 151100 | 45028912470 | 14680 | 14680 | 14690 | 14660 | 2296 |
| 253 | 20231121 | 151000 | 44995228720 | 14670 | 14680 | 14690 | 14660 | 1364 |
| 254 | 20231121 | 150900 | 44975205320 | 14680 | 14680 | 14700 | 14670 | 1292 |
| 255 | 20231121 | 150800 | 44956231680 | 14660 | 14660 | 14690 | 14650 | 1807 |
| 256 | 20231121 | 150700 | 44929748640 | 14660 | 14660 | 14670 | 14650 | 2087 |
| 257 | 20231121 | 150600 | 44899151060 | 14660 | 14700 | 14700 | 14650 | 2320 |
| 258 | 20231121 | 150500 | 44865073100 | 14700 | 14670 | 14720 | 14670 | 2479 |
| 259 | 20231121 | 150400 | 44828637510 | 14650 | 14680 | 14680 | 14650 | 618 |
| 260 | 20231121 | 150300 | 44819579080 | 14620 | 14670 | 14700 | 14620 | 3856 |
| 261 | 20231121 | 150200 | 44763089540 | 14670 | 14630 | 14670 | 14620 | 2407 |
| 262 | 20231121 | 150100 | 44727835860 | 14610 | 14670 | 14680 | 14610 | 5435 |
| 263 | 20231121 | 150000 | 44648228780 | 14670 | 14680 | 14680 | 14670 | 320 |
| 264 | 20231121 | 145900 | 44643533530 | 14670 | 14680 | 14690 | 14670 | 1512 |
| 265 | 20231121 | 145800 | 44621344770 | 14680 | 14680 | 14700 | 14660 | 2289 |
| 266 | 20231121 | 145700 | 44587757000 | 14680 | 14700 | 14710 | 14680 | 2070 |
| 267 | 20231121 | 145600 | 44557354930 | 14720 | 14720 | 14750 | 14720 | 1343 |
| 268 | 20231121 | 145500 | 44537566570 | 14720 | 14690 | 14720 | 14670 | 2268 |
| 269 | 20231121 | 145400 | 44504216470 | 14700 | 14740 | 14760 | 14690 | 1283 |
| 270 | 20231121 | 145300 | 44485317900 | 14740 | 14670 | 14740 | 14670 | 2882 |
| 271 | 20231121 | 145200 | 44442922180 | 14680 | 14710 | 14730 | 14660 | 8318 |
| 272 | 20231121 | 145100 | 44320702710 | 14720 | 14770 | 14770 | 14710 | 5479 |
| 273 | 20231121 | 145000 | 44239989200 | 14770 | 14760 | 14790 | 14760 | 1531 |
| 274 | 20231121 | 144900 | 44217382400 | 14760 | 14830 | 14830 | 14760 | 4872 |
| 275 | 20231121 | 144800 | 44145309790 | 14830 | 14820 | 14830 | 14820 | 927 |
| 276 | 20231121 | 144700 | 44131563560 | 14820 | 14820 | 14840 | 14820 | 850 |
| 277 | 20231121 | 144600 | 44118961340 | 14820 | 14820 | 14830 | 14820 | 1071 |
| 278 | 20231121 | 144500 | 44103080530 | 14820 | 14820 | 14840 | 14820 | 276 |
| 279 | 20231121 | 144400 | 44098990190 | 14820 | 14850 | 14850 | 14820 | 1756 |
| 280 | 20231121 | 144300 | 44072930790 | 14850 | 14810 | 14850 | 14810 | 1778 |
| 281 | 20231121 | 144200 | 44046554160 | 14810 | 14810 | 14820 | 14790 | 1483 |
| 282 | 20231121 | 144100 | 44024604630 | 14800 | 14800 | 14800 | 14780 | 2056 |
| 283 | 20231121 | 144000 | 43994177920 | 14800 | 14820 | 14820 | 14780 | 15057 |
| 284 | 20231121 | 143900 | 43771303580 | 14830 | 14840 | 14880 | 14820 | 1201 |
| 285 | 20231121 | 143800 | 43753491140 | 14880 | 14850 | 14880 | 14820 | 2897 |
| 286 | 20231121 | 143700 | 43710516450 | 14860 | 14900 | 14910 | 14860 | 5021 |
| 287 | 20231121 | 143600 | 43635770370 | 14900 | 14910 | 14910 | 14900 | 1398 |
| 288 | 20231121 | 143500 | 43614932700 | 14910 | 14920 | 14920 | 14910 | 617 |
| 289 | 20231121 | 143400 | 43605731670 | 14920 | 14960 | 14960 | 14920 | 177 |
| 290 | 20231121 | 143300 | 43603090670 | 14960 | 14950 | 14960 | 14920 | 126 |
| 291 | 20231121 | 143200 | 43601209200 | 14960 | 14950 | 14960 | 14940 | 2742 |
| 292 | 20231121 | 143100 | 43560217330 | 14950 | 14970 | 14970 | 14930 | 526 |
| 293 | 20231121 | 143000 | 43552350690 | 14970 | 14940 | 14970 | 14940 | 1732 |
| 294 | 20231121 | 142900 | 43526445420 | 14930 | 14910 | 14940 | 14900 | 548 |
| 295 | 20231121 | 142800 | 43518276070 | 14900 | 14930 | 14930 | 14900 | 3308 |
| 296 | 20231121 | 142700 | 43468949640 | 14930 | 14960 | 14960 | 14930 | 1619 |
| 297 | 20231121 | 142600 | 43444759640 | 14950 | 14940 | 14960 | 14940 | 1066 |
| 298 | 20231121 | 142500 | 43428825430 | 14940 | 14930 | 14950 | 14930 | 693 |
| 299 | 20231121 | 142400 | 43418472630 | 14930 | 14910 | 14950 | 14910 | 532 |
| 300 | 20231121 | 142300 | 43410528100 | 14900 | 14920 | 14920 | 14870 | 3998 |
| 301 | 20231121 | 142200 | 43350982340 | 14910 | 15010 | 15010 | 14900 | 10131 |
| 302 | 20231121 | 142100 | 43199444820 | 15000 | 15030 | 15030 | 15000 | 6591 |
| 303 | 20231121 | 142000 | 43100530320 | 15020 | 15040 | 15040 | 15020 | 1039 |
| 304 | 20231121 | 141900 | 43084917420 | 15040 | 15040 | 15040 | 15030 | 400 |
| 305 | 20231121 | 141800 | 43078904750 | 15030 | 15030 | 15040 | 15030 | 1252 |
| 306 | 20231121 | 141700 | 43060079610 | 15030 | 15040 | 15040 | 15030 | 672 |
| 307 | 20231121 | 141600 | 43049975360 | 15040 | 15040 | 15040 | 15030 | 581 |
| 308 | 20231121 | 141500 | 43041240950 | 15040 | 15040 | 15040 | 15030 | 414 |
| 309 | 20231121 | 141400 | 43035016070 | 15030 | 15030 | 15040 | 15020 | 1084 |
| 310 | 20231121 | 141300 | 43018720110 | 15030 | 15040 | 15040 | 15030 | 1017 |
| 311 | 20231121 | 141200 | 43003429580 | 15040 | 15040 | 15050 | 15040 | 682 |
| 312 | 20231121 | 141100 | 42993170770 | 15040 | 15040 | 15050 | 15030 | 1057 |
| 313 | 20231121 | 141000 | 42977271250 | 15040 | 15030 | 15040 | 15020 | 2592 |
| 314 | 20231121 | 140900 | 42938313480 | 15040 | 15030 | 15040 | 15030 | 766 |
| 315 | 20231121 | 140800 | 42926800000 | 15040 | 15050 | 15050 | 15030 | 2223 |
| 316 | 20231121 | 140700 | 42893362830 | 15040 | 15040 | 15070 | 15040 | 692 |
| 317 | 20231121 | 140600 | 42882955120 | 15040 | 15060 | 15060 | 15030 | 2571 |
| 318 | 20231121 | 140500 | 42844260940 | 15060 | 15060 | 15060 | 15050 | 687 |
| 319 | 20231121 | 140400 | 42833919610 | 15060 | 15070 | 15080 | 15060 | 1144 |
| 320 | 20231121 | 140300 | 42816688470 | 15070 | 15070 | 15070 | 15060 | 709 |
| 321 | 20231121 | 140200 | 42806004160 | 15070 | 15080 | 15080 | 15070 | 156 |
| 322 | 20231121 | 140100 | 42803652990 | 15070 | 15090 | 15090 | 15070 | 1749 |
| 323 | 20231121 | 140000 | 42777286350 | 15090 | 15090 | 15090 | 15090 | 378 |
| 324 | 20231121 | 135900 | 42771582330 | 15090 | 15090 | 15090 | 15090 | 389 |
| 325 | 20231121 | 135800 | 42765712320 | 15090 | 15080 | 15090 | 15080 | 896 |
| 326 | 20231121 | 135700 | 42752196180 | 15080 | 15080 | 15080 | 15070 | 75 |
| 327 | 20231121 | 135600 | 42751065510 | 15070 | 15080 | 15080 | 15070 | 273 |
| 328 | 20231121 | 135500 | 42746949990 | 15080 | 15080 | 15080 | 15080 | 266 |
| 329 | 20231121 | 135400 | 42742938710 | 15080 | 15090 | 15090 | 15080 | 74 |
| 330 | 20231121 | 135300 | 42741822540 | 15090 | 15080 | 15090 | 15070 | 29 |
| 331 | 20231121 | 135200 | 42741385320 | 15070 | 15050 | 15070 | 15050 | 623 |
| 332 | 20231121 | 135100 | 42732002120 | 15050 | 15080 | 15080 | 15050 | 2781 |
| 333 | 20231121 | 135000 | 42690098040 | 15080 | 15100 | 15110 | 15080 | 324 |
| 334 | 20231121 | 134900 | 42685205940 | 15100 | 15100 | 15100 | 15080 | 223 |
| 335 | 20231121 | 134800 | 42681840990 | 15090 | 15110 | 15110 | 15090 | 202 |
| 336 | 20231121 | 134700 | 42678791980 | 15110 | 15100 | 15110 | 15100 | 27 |
| 337 | 20231121 | 134600 | 42678384240 | 15100 | 15080 | 15100 | 15080 | 761 |
| 338 | 20231121 | 134500 | 42666906110 | 15080 | 15090 | 15090 | 15080 | 118 |
| 339 | 20231121 | 134400 | 42665126390 | 15070 | 15110 | 15110 | 15070 | 488 |
| 340 | 20231121 | 134300 | 42657766280 | 15070 | 15110 | 15110 | 15070 | 1266 |
| 341 | 20231121 | 134200 | 42638649570 | 15100 | 15100 | 15100 | 15100 | 660 |
| 342 | 20231121 | 134100 | 42628683570 | 15100 | 15080 | 15110 | 15070 | 1525 |
| 343 | 20231121 | 134000 | 42605665460 | 15080 | 15080 | 15080 | 15070 | 759 |
| 344 | 20231121 | 133900 | 42594221970 | 15070 | 15080 | 15090 | 15070 | 307 |
| 345 | 20231121 | 133800 | 42589592450 | 15090 | 15100 | 15100 | 15090 | 1658 |
| 346 | 20231121 | 133700 | 42564565570 | 15100 | 15120 | 15120 | 15100 | 889 |
| 347 | 20231121 | 133600 | 42551134700 | 15120 | 15110 | 15130 | 15110 | 180 |
| 348 | 20231121 | 133500 | 42548413590 | 15110 | 15120 | 15120 | 15110 | 620 |
| 349 | 20231121 | 133400 | 42539045240 | 15110 | 15130 | 15130 | 15110 | 502 |
| 350 | 20231121 | 133300 | 42531455000 | 15130 | 15140 | 15150 | 15120 | 1448 |
| 351 | 20231121 | 133200 | 42509538180 | 15140 | 15130 | 15150 | 15130 | 812 |
| 352 | 20231121 | 133100 | 42497245820 | 15130 | 15150 | 15150 | 15130 | 268 |
| 353 | 20231121 | 133000 | 42493188530 | 15140 | 15140 | 15140 | 15130 | 262 |
| 354 | 20231121 | 132900 | 42489221900 | 15160 | 15140 | 15160 | 15130 | 1676 |
| 355 | 20231121 | 132800 | 42463840910 | 15130 | 15160 | 15160 | 15130 | 1371 |
| 356 | 20231121 | 132700 | 42443077010 | 15150 | 15160 | 15160 | 15150 | 753 |
| 357 | 20231121 | 132600 | 42431661550 | 15160 | 15160 | 15170 | 15140 | 1711 |
| 358 | 20231121 | 132500 | 42405727050 | 15160 | 15160 | 15160 | 15150 | 1150 |
| 359 | 20231121 | 132400 | 42388296640 | 15150 | 15130 | 15150 | 15130 | 1423 |
| 360 | 20231121 | 132300 | 42366751150 | 15130 | 15140 | 15140 | 15130 | 724 |
| 361 | 20231121 | 132200 | 42355796600 | 15130 | 15120 | 15130 | 15120 | 480 |
| 362 | 20231121 | 132100 | 42348534210 | 15120 | 15120 | 15130 | 15120 | 357 |
| 363 | 20231121 | 132000 | 42343135860 | 15100 | 15130 | 15130 | 15080 | 1123 |
| 364 | 20231121 | 131900 | 42326180030 | 15130 | 15090 | 15140 | 15080 | 2784 |
| 365 | 20231121 | 131800 | 42284120220 | 15090 | 15090 | 15090 | 15080 | 785 |
| 366 | 20231121 | 131700 | 42272279220 | 15090 | 15130 | 15140 | 15090 | 3003 |
| 367 | 20231121 | 131600 | 42226891990 | 15130 | 15100 | 15130 | 15100 | 1628 |
| 368 | 20231121 | 131500 | 42202291130 | 15100 | 15090 | 15100 | 15070 | 888 |
| 369 | 20231121 | 131400 | 42188893270 | 15080 | 15060 | 15090 | 15060 | 1402 |
| 370 | 20231121 | 131300 | 42167756210 | 15060 | 15060 | 15070 | 15060 | 1165 |
| 371 | 20231121 | 131200 | 42150204670 | 15050 | 15050 | 15050 | 15010 | 3235 |
| 372 | 20231121 | 131100 | 42101579610 | 15010 | 15000 | 15060 | 15000 | 6136 |
| 373 | 20231121 | 131000 | 42009373030 | 15000 | 15060 | 15060 | 15000 | 11133 |
| 374 | 20231121 | 130900 | 41842071070 | 15060 | 15100 | 15100 | 15050 | 6386 |
| 375 | 20231121 | 130800 | 41745762050 | 15100 | 15110 | 15120 | 15100 | 1683 |
| 376 | 20231121 | 130700 | 41720337460 | 15110 | 15120 | 15120 | 15110 | 454 |
| 377 | 20231121 | 130600 | 41713477320 | 15110 | 15110 | 15120 | 15110 | 501 |
| 378 | 20231121 | 130500 | 41705906900 | 15110 | 15110 | 15120 | 15100 | 1689 |
| 379 | 20231121 | 130400 | 41680395610 | 15110 | 15130 | 15130 | 15110 | 1836 |
| 380 | 20231121 | 130300 | 41652641880 | 15130 | 15170 | 15170 | 15120 | 3162 |
| 381 | 20231121 | 130200 | 41604734660 | 15170 | 15190 | 15190 | 15170 | 2725 |
| 382 | 20231121 | 130100 | 41563369050 | 15190 | 15200 | 15200 | 15190 | 1438 |
| 383 | 20231121 | 130000 | 41541519810 | 15200 | 15210 | 15210 | 15190 | 461 |
| 384 | 20231121 | 125900 | 41534513310 | 15210 | 15220 | 15220 | 15190 | 421 |
| 385 | 20231121 | 125800 | 41528117210 | 15220 | 15200 | 15230 | 15200 | 243 |
| 386 | 20231121 | 125700 | 41524418310 | 15230 | 15200 | 15230 | 15190 | 143 |
| 387 | 20231121 | 125600 | 41522244550 | 15200 | 15190 | 15200 | 15190 | 156 |
| 388 | 20231121 | 125500 | 41519874810 | 15190 | 15240 | 15240 | 15180 | 1679 |
| 389 | 20231121 | 125400 | 41494354790 | 15240 | 15230 | 15250 | 15230 | 760 |
| 390 | 20231121 | 125300 | 41482773880 | 15220 | 15220 | 15220 | 15220 | 135 |
| 391 | 20231121 | 125200 | 41480719180 | 15220 | 15190 | 15220 | 15180 | 505 |
| 392 | 20231121 | 125100 | 41473041250 | 15180 | 15190 | 15230 | 15180 | 651 |
| 393 | 20231121 | 125000 | 41463145980 | 15190 | 15230 | 15250 | 15190 | 3190 |
| 394 | 20231121 | 124900 | 41414641150 | 15230 | 15250 | 15250 | 15210 | 1103 |
| 395 | 20231121 | 124800 | 41397851450 | 15250 | 15230 | 15250 | 15220 | 822 |
| 396 | 20231121 | 124700 | 41385338200 | 15240 | 15210 | 15240 | 15210 | 402 |
| 397 | 20231121 | 124600 | 41379217650 | 15220 | 15220 | 15220 | 15210 | 700 |
| 398 | 20231121 | 124500 | 41368567440 | 15210 | 15190 | 15210 | 15190 | 1161 |
| 399 | 20231121 | 124400 | 41350917050 | 15190 | 15190 | 15200 | 15190 | 334 |
| 400 | 20231121 | 124300 | 41345842250 | 15180 | 15200 | 15200 | 15180 | 711 |
| 401 | 20231121 | 124200 | 41335042770 | 15190 | 15190 | 15190 | 15180 | 608 |
| 402 | 20231121 | 124100 | 41325807900 | 15190 | 15200 | 15200 | 15180 | 374 |
| 403 | 20231121 | 124000 | 41320127350 | 15200 | 15200 | 15200 | 15180 | 429 |
| 404 | 20231121 | 123900 | 41313612750 | 15220 | 15200 | 15220 | 15180 | 1333 |
| 405 | 20231121 | 123800 | 41293365630 | 15200 | 15230 | 15230 | 15200 | 830 |
| 406 | 20231121 | 123700 | 41280741500 | 15230 | 15260 | 15260 | 15230 | 1252 |
| 407 | 20231121 | 123600 | 41261656060 | 15260 | 15260 | 15260 | 15240 | 653 |
| 408 | 20231121 | 123500 | 41251696260 | 15270 | 15280 | 15280 | 15260 | 981 |
| 409 | 20231121 | 123400 | 41236713030 | 15280 | 15250 | 15280 | 15220 | 3838 |
| 410 | 20231121 | 123300 | 41178194200 | 15240 | 15170 | 15250 | 15140 | 5202 |
| 411 | 20231121 | 123200 | 41099127620 | 15170 | 15130 | 15170 | 15130 | 3614 |
| 412 | 20231121 | 123100 | 41044380550 | 15130 | 15120 | 15140 | 15120 | 2083 |
| 413 | 20231121 | 123000 | 41012869180 | 15120 | 15130 | 15140 | 15120 | 625 |
| 414 | 20231121 | 122900 | 41003412070 | 15140 | 15140 | 15140 | 15130 | 449 |
| 415 | 20231121 | 122800 | 40996615760 | 15130 | 15110 | 15130 | 15100 | 2668 |
| 416 | 20231121 | 122700 | 40956299150 | 15100 | 15110 | 15110 | 15100 | 866 |
| 417 | 20231121 | 122600 | 40943215960 | 15110 | 15110 | 15120 | 15110 | 568 |
| 418 | 20231121 | 122500 | 40934632430 | 15110 | 15120 | 15120 | 15100 | 1140 |
| 419 | 20231121 | 122400 | 40917405130 | 15120 | 15110 | 15120 | 15100 | 2370 |
| 420 | 20231121 | 122300 | 40881591130 | 15100 | 15120 | 15120 | 15100 | 4925 |
| 421 | 20231121 | 122200 | 40807173560 | 15120 | 15130 | 15140 | 15120 | 3806 |
| 422 | 20231121 | 122100 | 40749607070 | 15130 | 15130 | 15140 | 15130 | 951 |
| 423 | 20231121 | 122000 | 40735214510 | 15130 | 15120 | 15140 | 15120 | 2579 |
| 424 | 20231121 | 121900 | 40696194270 | 15130 | 15150 | 15160 | 15100 | 13807 |
| 425 | 20231121 | 121800 | 40487301820 | 15150 | 15220 | 15220 | 15150 | 13213 |
| 426 | 20231121 | 121700 | 40286609540 | 15230 | 15220 | 15240 | 15220 | 1609 |
| 427 | 20231121 | 121600 | 40262106850 | 15230 | 15240 | 15240 | 15220 | 2938 |
| 428 | 20231121 | 121500 | 40217372270 | 15240 | 15220 | 15250 | 15220 | 4959 |
| 429 | 20231121 | 121400 | 40141849140 | 15220 | 15330 | 15330 | 15220 | 15565 |
| 430 | 20231121 | 121300 | 39903941680 | 15330 | 15370 | 15390 | 15330 | 4500 |
| 431 | 20231121 | 121200 | 39834848400 | 15380 | 15350 | 15390 | 15350 | 767 |
| 432 | 20231121 | 121100 | 39823071880 | 15350 | 15350 | 15400 | 15350 | 376 |
| 433 | 20231121 | 121000 | 39817297450 | 15350 | 15360 | 15360 | 15350 | 2684 |
| 434 | 20231121 | 120900 | 39776094480 | 15350 | 15370 | 15370 | 15350 | 2391 |
| 435 | 20231121 | 120800 | 39739363640 | 15360 | 15380 | 15390 | 15360 | 755 |
| 436 | 20231121 | 120700 | 39727756750 | 15390 | 15390 | 15400 | 15360 | 894 |
| 437 | 20231121 | 120600 | 39714002970 | 15360 | 15380 | 15380 | 15360 | 1125 |
| 438 | 20231121 | 120500 | 39696716800 | 15390 | 15390 | 15390 | 15370 | 286 |
| 439 | 20231121 | 120400 | 39692316150 | 15360 | 15360 | 15390 | 15360 | 576 |
| 440 | 20231121 | 120300 | 39683465840 | 15360 | 15360 | 15370 | 15350 | 1042 |
| 441 | 20231121 | 120200 | 39667457100 | 15370 | 15370 | 15370 | 15350 | 941 |
| 442 | 20231121 | 120100 | 39653006330 | 15370 | 15360 | 15370 | 15350 | 805 |
| 443 | 20231121 | 120000 | 39640646800 | 15360 | 15360 | 15360 | 15350 | 1087 |
| 444 | 20231121 | 115900 | 39623955370 | 15350 | 15350 | 15370 | 15350 | 1755 |
| 445 | 20231121 | 115800 | 39597008420 | 15350 | 15400 | 15400 | 15350 | 11053 |
| 446 | 20231121 | 115700 | 39427095070 | 15400 | 15430 | 15430 | 15400 | 9353 |
| 447 | 20231121 | 115600 | 39282964150 | 15430 | 15430 | 15430 | 15420 | 372 |
| 448 | 20231121 | 115500 | 39277224680 | 15430 | 15420 | 15430 | 15420 | 1222 |
| 449 | 20231121 | 115400 | 39258378120 | 15420 | 15430 | 15440 | 15420 | 1329 |
| 450 | 20231121 | 115300 | 39237874550 | 15430 | 15450 | 15450 | 15430 | 895 |
| 451 | 20231121 | 115200 | 39224059560 | 15450 | 15440 | 15450 | 15430 | 2518 |
| 452 | 20231121 | 115100 | 39185191000 | 15440 | 15450 | 15450 | 15440 | 305 |
| 453 | 20231121 | 115000 | 39180480030 | 15450 | 15460 | 15460 | 15440 | 754 |
| 454 | 20231121 | 114900 | 39168830670 | 15460 | 15430 | 15460 | 15430 | 1016 |
| 455 | 20231121 | 114800 | 39153142290 | 15430 | 15440 | 15440 | 15430 | 1833 |
| 456 | 20231121 | 114700 | 39124843290 | 15440 | 15450 | 15450 | 15440 | 1901 |
| 457 | 20231121 | 114600 | 39095479190 | 15460 | 15500 | 15500 | 15450 | 884 |
| 458 | 20231121 | 114500 | 39081801550 | 15470 | 15470 | 15470 | 15460 | 527 |
| 459 | 20231121 | 114400 | 39073652260 | 15470 | 15460 | 15500 | 15460 | 234 |
| 460 | 20231121 | 114300 | 39070029290 | 15460 | 15480 | 15490 | 15460 | 533 |
| 461 | 20231121 | 114200 | 39061783250 | 15480 | 15480 | 15490 | 15480 | 377 |
| 462 | 20231121 | 114100 | 39055946340 | 15490 | 15490 | 15500 | 15490 | 288 |
| 463 | 20231121 | 114000 | 39051484200 | 15500 | 15510 | 15510 | 15480 | 248 |
| 464 | 20231121 | 113900 | 39047642000 | 15480 | 15510 | 15520 | 15480 | 1096 |
| 465 | 20231121 | 113800 | 39030662470 | 15500 | 15460 | 15500 | 15460 | 1517 |
| 466 | 20231121 | 113700 | 39007161820 | 15460 | 15460 | 15480 | 15450 | 1896 |
| 467 | 20231121 | 113600 | 38977830110 | 15460 | 15450 | 15470 | 15450 | 431 |
| 468 | 20231121 | 113500 | 38971166910 | 15450 | 15440 | 15460 | 15440 | 612 |
| 469 | 20231121 | 113400 | 38961714240 | 15440 | 15430 | 15440 | 15430 | 1145 |
| 470 | 20231121 | 113300 | 38944043230 | 15430 | 15450 | 15450 | 15430 | 1374 |
| 471 | 20231121 | 113200 | 38922828790 | 15450 | 15460 | 15470 | 15450 | 467 |
| 472 | 20231121 | 113100 | 38915609630 | 15460 | 15450 | 15460 | 15440 | 689 |
| 473 | 20231121 | 113000 | 38904966730 | 15440 | 15450 | 15470 | 15440 | 1739 |
| 474 | 20231121 | 112900 | 38878098730 | 15470 | 15480 | 15480 | 15450 | 1200 |
| 475 | 20231121 | 112800 | 38859546430 | 15470 | 15480 | 15480 | 15460 | 156 |
| 476 | 20231121 | 112700 | 38857133380 | 15480 | 15470 | 15480 | 15460 | 584 |
| 477 | 20231121 | 112600 | 38848101900 | 15470 | 15460 | 15470 | 15450 | 360 |
| 478 | 20231121 | 112500 | 38842535590 | 15460 | 15460 | 15480 | 15450 | 1118 |
| 479 | 20231121 | 112400 | 38825258720 | 15450 | 15450 | 15490 | 15450 | 2173 |
| 480 | 20231121 | 112300 | 38791672490 | 15460 | 15480 | 15480 | 15450 | 3638 |
| 481 | 20231121 | 112200 | 38735403230 | 15490 | 15500 | 15500 | 15480 | 1634 |
| 482 | 20231121 | 112100 | 38710082760 | 15500 | 15520 | 15520 | 15500 | 2655 |
| 483 | 20231121 | 112000 | 38668928480 | 15520 | 15520 | 15520 | 15510 | 399 |
| 484 | 20231121 | 111900 | 38662738910 | 15510 | 15510 | 15520 | 15510 | 598 |
| 485 | 20231121 | 111800 | 38653462320 | 15510 | 15530 | 15530 | 15510 | 2177 |
| 486 | 20231121 | 111700 | 38619676480 | 15530 | 15550 | 15550 | 15530 | 2011 |
| 487 | 20231121 | 111600 | 38588427390 | 15590 | 15600 | 15600 | 15550 | 1316 |
| 488 | 20231121 | 111500 | 38567937150 | 15600 | 15550 | 15600 | 15550 | 339 |
| 489 | 20231121 | 111400 | 38562660150 | 15560 | 15560 | 15600 | 15550 | 953 |
| 490 | 20231121 | 111300 | 38547827430 | 15560 | 15610 | 15610 | 15560 | 1967 |
| 491 | 20231121 | 111200 | 38517182850 | 15600 | 15610 | 15610 | 15600 | 843 |
| 492 | 20231121 | 111100 | 38504031510 | 15610 | 15610 | 15620 | 15600 | 639 |
| 493 | 20231121 | 111000 | 38494055990 | 15610 | 15590 | 15610 | 15590 | 1428 |
| 494 | 20231121 | 110900 | 38471777820 | 15590 | 15590 | 15590 | 15590 | 376 |
| 495 | 20231121 | 110800 | 38465915980 | 15600 | 15620 | 15630 | 15600 | 1419 |
| 496 | 20231121 | 110700 | 38443759090 | 15620 | 15610 | 15630 | 15610 | 1663 |
| 497 | 20231121 | 110600 | 38417780420 | 15610 | 15590 | 15610 | 15590 | 1835 |
| 498 | 20231121 | 110500 | 38389165130 | 15590 | 15590 | 15590 | 15570 | 1305 |
| 499 | 20231121 | 110400 | 38368832500 | 15580 | 15570 | 15580 | 15560 | 1294 |
| 500 | 20231121 | 110300 | 38348678660 | 15570 | 15570 | 15580 | 15560 | 510 |
| 501 | 20231121 | 110200 | 38340740140 | 15570 | 15560 | 15580 | 15560 | 492 |
| 502 | 20231121 | 110100 | 38333084090 | 15560 | 15580 | 15580 | 15560 | 932 |
| 503 | 20231121 | 110000 | 38318580730 | 15580 | 15570 | 15580 | 15550 | 2212 |
| 504 | 20231121 | 105900 | 38284137530 | 15550 | 15550 | 15570 | 15540 | 730 |
| 505 | 20231121 | 105800 | 38272778980 | 15550 | 15570 | 15570 | 15550 | 1681 |
| 506 | 20231121 | 105700 | 38246608350 | 15570 | 15580 | 15590 | 15570 | 916 |
| 507 | 20231121 | 105600 | 38232343150 | 15580 | 15580 | 15590 | 15570 | 821 |
| 508 | 20231121 | 105500 | 38219553590 | 15590 | 15580 | 15600 | 15570 | 2589 |
| 509 | 20231121 | 105400 | 38179195180 | 15580 | 15550 | 15580 | 15550 | 1813 |
| 510 | 20231121 | 105300 | 38150963040 | 15550 | 15510 | 15550 | 15510 | 1850 |
| 511 | 20231121 | 105200 | 38122234920 | 15500 | 15460 | 15500 | 15460 | 1203 |
| 512 | 20231121 | 105100 | 38103605840 | 15450 | 15450 | 15470 | 15450 | 1360 |
| 513 | 20231121 | 105000 | 38082586500 | 15450 | 15480 | 15500 | 15450 | 3662 |
| 514 | 20231121 | 104900 | 38025953530 | 15470 | 15470 | 15500 | 15470 | 1871 |
| 515 | 20231121 | 104800 | 37996976950 | 15470 | 15440 | 15470 | 15440 | 3752 |
| 516 | 20231121 | 104700 | 37938961890 | 15440 | 15460 | 15460 | 15440 | 5005 |
| 517 | 20231121 | 104600 | 37861625810 | 15460 | 15460 | 15470 | 15450 | 4146 |
| 518 | 20231121 | 104500 | 37797543310 | 15450 | 15460 | 15470 | 15450 | 1882 |
| 519 | 20231121 | 104400 | 37768436800 | 15460 | 15470 | 15470 | 15450 | 3634 |
| 520 | 20231121 | 104300 | 37712257570 | 15470 | 15500 | 15500 | 15470 | 382 |
| 521 | 20231121 | 104200 | 37706341570 | 15500 | 15510 | 15520 | 15500 | 845 |
| 522 | 20231121 | 104100 | 37693237980 | 15510 | 15440 | 15510 | 15440 | 630 |
| 523 | 20231121 | 104000 | 37683473050 | 15440 | 15450 | 15480 | 15430 | 5102 |
| 524 | 20231121 | 103900 | 37604711300 | 15450 | 15450 | 15480 | 15440 | 3429 |
| 525 | 20231121 | 103800 | 37551710820 | 15450 | 15500 | 15500 | 15450 | 7807 |
| 526 | 20231121 | 103700 | 37430927100 | 15500 | 15520 | 15520 | 15490 | 3992 |
| 527 | 20231121 | 103600 | 37369047770 | 15510 | 15500 | 15520 | 15500 | 4294 |
| 528 | 20231121 | 103500 | 37302459610 | 15510 | 15570 | 15570 | 15500 | 10060 |
| 529 | 20231121 | 103400 | 37146335210 | 15550 | 15590 | 15610 | 15550 | 4847 |
| 530 | 20231121 | 103300 | 37070847330 | 15610 | 15580 | 15610 | 15580 | 2019 |
| 531 | 20231121 | 103200 | 37039381750 | 15590 | 15660 | 15660 | 15570 | 3312 |
| 532 | 20231121 | 103100 | 36987712580 | 15620 | 15660 | 15670 | 15590 | 7402 |
| 533 | 20231121 | 103000 | 36872089060 | 15640 | 15670 | 15690 | 15640 | 2386 |
| 534 | 20231121 | 102900 | 36834726630 | 15670 | 15640 | 15690 | 15630 | 1467 |
| 535 | 20231121 | 102800 | 36811761100 | 15680 | 15650 | 15690 | 15620 | 4531 |
| 536 | 20231121 | 102700 | 36740870330 | 15650 | 15620 | 15650 | 15620 | 1393 |
| 537 | 20231121 | 102600 | 36719091170 | 15620 | 15610 | 15630 | 15610 | 2315 |
| 538 | 20231121 | 102500 | 36682942670 | 15620 | 15620 | 15630 | 15610 | 4817 |
| 539 | 20231121 | 102400 | 36607741790 | 15620 | 15680 | 15690 | 15610 | 6349 |
| 540 | 20231121 | 102300 | 36508490420 | 15690 | 15710 | 15720 | 15640 | 9261 |
| 541 | 20231121 | 102200 | 36363116710 | 15720 | 15740 | 15740 | 15700 | 7205 |
| 542 | 20231121 | 102100 | 36249857570 | 15730 | 15680 | 15740 | 15650 | 12902 |
| 543 | 20231121 | 102000 | 36047175980 | 15650 | 15570 | 15680 | 15570 | 5078 |
| 544 | 20231121 | 101900 | 35967802740 | 15570 | 15560 | 15580 | 15560 | 1602 |
| 545 | 20231121 | 101800 | 35942860940 | 15560 | 15550 | 15580 | 15550 | 1523 |
| 546 | 20231121 | 101700 | 35919154040 | 15550 | 15550 | 15560 | 15540 | 3505 |
| 547 | 20231121 | 101600 | 35864649290 | 15550 | 15550 | 15560 | 15540 | 3751 |
| 548 | 20231121 | 101500 | 35806341430 | 15560 | 15560 | 15570 | 15560 | 1088 |
| 549 | 20231121 | 101400 | 35789411050 | 15570 | 15560 | 15570 | 15550 | 1760 |
| 550 | 20231121 | 101300 | 35762027610 | 15560 | 15550 | 15570 | 15550 | 1573 |
| 551 | 20231121 | 101200 | 35737554070 | 15550 | 15570 | 15580 | 15550 | 3368 |
| 552 | 20231121 | 101100 | 35685156380 | 15580 | 15610 | 15620 | 15560 | 2081 |
| 553 | 20231121 | 101000 | 35652704290 | 15600 | 15600 | 15620 | 15600 | 3219 |
| 554 | 20231121 | 100900 | 35602458710 | 15610 | 15560 | 15640 | 15550 | 3532 |
| 555 | 20231121 | 100800 | 35547400090 | 15530 | 15520 | 15600 | 15510 | 6274 |
| 556 | 20231121 | 100700 | 35449857310 | 15520 | 15490 | 15520 | 15490 | 4737 |
| 557 | 20231121 | 100600 | 35376430990 | 15490 | 15500 | 15510 | 15490 | 6603 |
| 558 | 20231121 | 100500 | 35274086130 | 15510 | 15500 | 15510 | 15500 | 5337 |
| 559 | 20231121 | 100400 | 35191359220 | 15510 | 15550 | 15550 | 15500 | 9672 |
| 560 | 20231121 | 100300 | 35041275510 | 15550 | 15550 | 15560 | 15550 | 5571 |
| 561 | 20231121 | 100200 | 34954638820 | 15550 | 15610 | 15610 | 15550 | 8700 |
| 562 | 20231121 | 100100 | 34819059040 | 15610 | 15600 | 15630 | 15560 | 7437 |
| 563 | 20231121 | 100000 | 34703130140 | 15600 | 15630 | 15630 | 15600 | 6825 |
| 564 | 20231121 | 095900 | 34596582900 | 15630 | 15670 | 15680 | 15600 | 9017 |
| 565 | 20231121 | 095800 | 34455570110 | 15680 | 15670 | 15680 | 15640 | 4869 |
| 566 | 20231121 | 095700 | 34379297740 | 15680 | 15650 | 15680 | 15640 | 4443 |
| 567 | 20231121 | 095600 | 34309726910 | 15640 | 15650 | 15650 | 15620 | 3271 |
| 568 | 20231121 | 095500 | 34258569880 | 15620 | 15630 | 15650 | 15580 | 11033 |
| 569 | 20231121 | 095400 | 34086308140 | 15640 | 15630 | 15660 | 15620 | 5273 |
| 570 | 20231121 | 095300 | 34003834320 | 15630 | 15560 | 15640 | 15550 | 9796 |
| 571 | 20231121 | 095200 | 33850964200 | 15560 | 15630 | 15640 | 15560 | 16533 |
| 572 | 20231121 | 095100 | 33593049460 | 15630 | 15690 | 15700 | 15630 | 10767 |
| 573 | 20231121 | 095000 | 33424376970 | 15680 | 15770 | 15780 | 15650 | 15879 |
| 574 | 20231121 | 094900 | 33174946980 | 15780 | 15850 | 15860 | 15780 | 11599 |
| 575 | 20231121 | 094800 | 32991463460 | 15850 | 15850 | 15900 | 15850 | 8543 |
| 576 | 20231121 | 094700 | 32855992470 | 15850 | 15920 | 15940 | 15850 | 15445 |
| 577 | 20231121 | 094600 | 32610312990 | 15920 | 15880 | 15970 | 15870 | 30532 |
| 578 | 20231121 | 094500 | 32123978140 | 15880 | 15900 | 15920 | 15880 | 18177 |
| 579 | 20231121 | 094400 | 31834925980 | 15890 | 15910 | 15920 | 15850 | 15081 |
| 580 | 20231121 | 094300 | 31595179160 | 15910 | 15840 | 15910 | 15820 | 16534 |
| 581 | 20231121 | 094200 | 31332608830 | 15840 | 15800 | 15860 | 15760 | 8700 |
| 582 | 20231121 | 094100 | 31194879460 | 15760 | 15700 | 15810 | 15680 | 17532 |
| 583 | 20231121 | 094000 | 30919190200 | 15700 | 15820 | 15830 | 15700 | 13842 |
| 584 | 20231121 | 093900 | 30700948100 | 15820 | 15870 | 15890 | 15820 | 13370 |
| 585 | 20231121 | 093800 | 30489005980 | 15890 | 15870 | 15900 | 15840 | 11838 |
| 586 | 20231121 | 093700 | 30301120290 | 15880 | 15920 | 15940 | 15860 | 32133 |
| 587 | 20231121 | 093600 | 29790048750 | 15920 | 15870 | 15930 | 15850 | 32632 |
| 588 | 20231121 | 093500 | 29271340770 | 15870 | 15800 | 15880 | 15760 | 19049 |
| 589 | 20231121 | 093400 | 28969744910 | 15800 | 15710 | 15880 | 15710 | 14572 |
| 590 | 20231121 | 093300 | 28739462130 | 15710 | 15780 | 15780 | 15680 | 15213 |
| 591 | 20231121 | 093200 | 28500247190 | 15780 | 15750 | 15830 | 15740 | 7025 |
| 592 | 20231121 | 093100 | 28389351600 | 15770 | 15860 | 15860 | 15750 | 12706 |
| 593 | 20231121 | 093000 | 28188780430 | 15850 | 15760 | 15930 | 15750 | 30079 |
| 594 | 20231121 | 092900 | 27711065310 | 15750 | 15830 | 15880 | 15730 | 24955 |
| 595 | 20231121 | 092800 | 27316602300 | 15830 | 15860 | 15900 | 15610 | 42958 |
| 596 | 20231121 | 092700 | 26638091540 | 15880 | 15600 | 15930 | 15590 | 64760 |
| 597 | 20231121 | 092600 | 25614368750 | 15600 | 15490 | 15630 | 15460 | 28767 |
| 598 | 20231121 | 092500 | 25167164440 | 15490 | 15480 | 15500 | 15450 | 8385 |
| 599 | 20231121 | 092400 | 25037407330 | 15500 | 15480 | 15510 | 15420 | 16205 |
| 600 | 20231121 | 092300 | 24786743680 | 15480 | 15530 | 15530 | 15480 | 8693 |
| 601 | 20231121 | 092200 | 24652018300 | 15530 | 15530 | 15540 | 15510 | 18378 |
| 602 | 20231121 | 092100 | 24366701920 | 15540 | 15500 | 15540 | 15480 | 13000 |
| 603 | 20231121 | 092000 | 24165124650 | 15490 | 15370 | 15540 | 15360 | 20954 |
| 604 | 20231121 | 091900 | 23841555940 | 15360 | 15590 | 15600 | 15350 | 48788 |
| 605 | 20231121 | 091800 | 23086226740 | 15580 | 15810 | 15820 | 15580 | 27010 |
| 606 | 20231121 | 091700 | 22662865200 | 15820 | 15910 | 15930 | 15800 | 26516 |
| 607 | 20231121 | 091600 | 22241766560 | 15920 | 15750 | 15930 | 15740 | 44362 |
| 608 | 20231121 | 091500 | 21539299080 | 15740 | 15580 | 15750 | 15570 | 27945 |
| 609 | 20231121 | 091400 | 21101737720 | 15580 | 15570 | 15600 | 15470 | 38184 |
| 610 | 20231121 | 091300 | 20507796990 | 15560 | 15740 | 15740 | 15550 | 39435 |
| 611 | 20231121 | 091200 | 19890894170 | 15730 | 15840 | 15840 | 15720 | 51091 |
| 612 | 20231121 | 091100 | 19084081930 | 15840 | 15820 | 15860 | 15810 | 30463 |
| 613 | 20231121 | 091000 | 18602149400 | 15820 | 15870 | 15880 | 15800 | 31562 |
| 614 | 20231121 | 090900 | 18102375600 | 15860 | 16040 | 16060 | 15720 | 104618 |
| 615 | 20231121 | 090800 | 16438172760 | 16030 | 16160 | 16200 | 16020 | 41176 |
| 616 | 20231121 | 090700 | 15776248920 | 16100 | 16330 | 16340 | 16040 | 88377 |
| 617 | 20231121 | 090600 | 14349365870 | 16330 | 16490 | 16600 | 16270 | 137920 |
| 618 | 20231121 | 090500 | 12084864510 | 16500 | 16100 | 16560 | 16090 | 232107 |
| 619 | 20231121 | 090400 | 8290000510 | 16100 | 16040 | 16100 | 16020 | 62124 |
| 620 | 20231121 | 090300 | 7292484120 | 16050 | 16190 | 16260 | 16000 | 94772 |
| 621 | 20231121 | 090200 | 5766114740 | 16190 | 16090 | 16460 | 16070 | 357170 |
| 622 | 20231121 | 090100 | 0 | 13930 | 13930 | 13930 | 13930 | 0 |
| 623 | 20231121 | 090000 | 0 | 13930 | 13930 | 13930 | 13930 | 0 |