30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 3 | 20231121 | 190800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20231121 | 190700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20231121 | 190600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20231121 | 190500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20231121 | 190400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20231121 | 190300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20231121 | 190200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20231121 | 190100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20231121 | 190000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20231121 | 185900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20231121 | 185800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20231121 | 185700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20231121 | 185600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20231121 | 185500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20231121 | 185400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20231121 | 185300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20231121 | 185200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20231121 | 185100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20231121 | 185000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20231121 | 184900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20231121 | 184800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20231121 | 184700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20231121 | 184600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20231121 | 184500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20231121 | 184400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20231121 | 184300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20231121 | 184200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20231121 | 184100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20231121 | 184000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20231121 | 183900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 33 | 20231121 | 183800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20231121 | 183700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20231121 | 183600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20231121 | 183500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20231121 | 183400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20231121 | 183300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20231121 | 183200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20231121 | 183100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20231121 | 183000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20231121 | 182900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20231121 | 182800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20231121 | 182700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20231121 | 182600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20231121 | 182500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20231121 | 182400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20231121 | 182300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20231121 | 182200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20231121 | 182100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20231121 | 182000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20231121 | 181900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20231121 | 181800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20231121 | 181700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20231121 | 181600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20231121 | 181500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20231121 | 181400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20231121 | 181300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20231121 | 181200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20231121 | 181100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20231121 | 181000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20231121 | 180900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 63 | 20231121 | 180800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20231121 | 180700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20231121 | 180600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20231121 | 180500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20231121 | 180400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20231121 | 180300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20231121 | 180200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20231121 | 180100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20231121 | 180000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20231121 | 175900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20231121 | 175800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20231121 | 175700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20231121 | 175600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20231121 | 175500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20231121 | 175400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20231121 | 175300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20231121 | 175200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20231121 | 175100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20231121 | 175000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20231121 | 174900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20231121 | 174800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20231121 | 174700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20231121 | 174600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20231121 | 174500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20231121 | 174400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20231121 | 174300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20231121 | 174200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20231121 | 174100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20231121 | 174000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20231121 | 173900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 93 | 20231121 | 173800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20231121 | 173700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20231121 | 173600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20231121 | 173500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20231121 | 173400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20231121 | 173300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20231121 | 173200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20231121 | 173100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20231121 | 173000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20231121 | 172900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20231121 | 172800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20231121 | 172700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20231121 | 172600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20231121 | 172500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20231121 | 172400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20231121 | 172300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20231121 | 172200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20231121 | 172100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20231121 | 172000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20231121 | 171900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20231121 | 171800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20231121 | 171700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20231121 | 171600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20231121 | 171500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20231121 | 171400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20231121 | 171300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20231121 | 171200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20231121 | 171100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20231121 | 171000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20231121 | 170900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 123 | 20231121 | 170800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20231121 | 170700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20231121 | 170600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20231121 | 170500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20231121 | 170400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20231121 | 170300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20231121 | 170200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20231121 | 170100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20231121 | 170000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20231121 | 165900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20231121 | 165800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20231121 | 165700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20231121 | 165600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20231121 | 165500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20231121 | 165400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20231121 | 165300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20231121 | 165200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20231121 | 165100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20231121 | 165000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20231121 | 164900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20231121 | 164800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20231121 | 164700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20231121 | 164600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20231121 | 164500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20231121 | 164400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20231121 | 164300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20231121 | 164200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20231121 | 164100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20231121 | 164000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20231121 | 163900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 153 | 20231121 | 163800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20231121 | 163700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20231121 | 163600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20231121 | 163500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20231121 | 163400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20231121 | 163300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20231121 | 163200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20231121 | 163100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20231121 | 163000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20231121 | 162900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20231121 | 162800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20231121 | 162700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20231121 | 162600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20231121 | 162500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20231121 | 162400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20231121 | 162300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20231121 | 162200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20231121 | 162100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20231121 | 162000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20231121 | 161900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20231121 | 161800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20231121 | 161700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20231121 | 161600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20231121 | 161500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20231121 | 161400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20231121 | 161300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20231121 | 161200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20231121 | 161100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20231121 | 161000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20231121 | 160900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 183 | 20231121 | 160800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20231121 | 160700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20231121 | 160600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20231121 | 160500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20231121 | 160400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20231121 | 160300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20231121 | 160200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20231121 | 160100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 191 | 20231121 | 160000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20231121 | 155900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20231121 | 155800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20231121 | 155700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20231121 | 155600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20231121 | 155500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20231121 | 155400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 198 | 20231121 | 155300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20231121 | 155200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20231121 | 155100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20231121 | 155000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 202 | 20231121 | 154900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 203 | 20231121 | 154800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 204 | 20231121 | 154700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 205 | 20231121 | 154600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 206 | 20231121 | 154500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 207 | 20231121 | 154400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 208 | 20231121 | 154300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 209 | 20231121 | 154200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 210 | 20231121 | 154100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 211 | 20231121 | 154000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 212 | 20231121 | 153900 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 213 | 20231121 | 153800 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 214 | 20231121 | 153700 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 215 | 20231121 | 153600 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 216 | 20231121 | 153500 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 217 | 20231121 | 153400 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 218 | 20231121 | 153300 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 219 | 20231121 | 153200 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 220 | 20231121 | 153100 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 221 | 20231121 | 153000 | 8441421120 | 5000 | 5000 | 5000 | 5000 | 31819 |
| 222 | 20231121 | 152900 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 223 | 20231121 | 152800 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 224 | 20231121 | 152700 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 225 | 20231121 | 152600 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 226 | 20231121 | 152500 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 227 | 20231121 | 152400 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 228 | 20231121 | 152300 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 229 | 20231121 | 152200 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 230 | 20231121 | 152100 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 231 | 20231121 | 152000 | 8282326120 | 5000 | 5000 | 5000 | 5000 | 0 |
| 232 | 20231121 | 151900 | 8282326120 | 5000 | 4995 | 5000 | 4990 | 5129 |
| 233 | 20231121 | 151800 | 8256691175 | 4995 | 4990 | 4995 | 4985 | 3105 |
| 234 | 20231121 | 151700 | 8241197330 | 4995 | 4995 | 5000 | 4995 | 4860 |
| 235 | 20231121 | 151600 | 8216907160 | 4995 | 5000 | 5000 | 4995 | 3135 |
| 236 | 20231121 | 151500 | 8201232325 | 4995 | 4985 | 5010 | 4985 | 10668 |
| 237 | 20231121 | 151400 | 8147932840 | 4990 | 4985 | 4995 | 4985 | 2358 |
| 238 | 20231121 | 151300 | 8136170155 | 4985 | 4990 | 4995 | 4985 | 762 |
| 239 | 20231121 | 151200 | 8132367855 | 4990 | 4990 | 4995 | 4990 | 988 |
| 240 | 20231121 | 151100 | 8127436575 | 4995 | 4990 | 4995 | 4990 | 1788 |
| 241 | 20231121 | 151000 | 8118512775 | 4990 | 5000 | 5000 | 4990 | 298 |
| 242 | 20231121 | 150900 | 8117025410 | 4985 | 4995 | 5000 | 4985 | 3564 |
| 243 | 20231121 | 150800 | 8099233045 | 4995 | 4995 | 5000 | 4995 | 2584 |
| 244 | 20231121 | 150700 | 8086325460 | 4995 | 4990 | 5010 | 4990 | 7721 |
| 245 | 20231121 | 150600 | 8047741590 | 4985 | 4975 | 4985 | 4970 | 3922 |
| 246 | 20231121 | 150500 | 8028207990 | 4975 | 4970 | 4980 | 4970 | 573 |
| 247 | 20231121 | 150400 | 8025357830 | 4970 | 4965 | 4970 | 4965 | 174 |
| 248 | 20231121 | 150300 | 8024493745 | 4980 | 4960 | 4980 | 4960 | 3860 |
| 249 | 20231121 | 150200 | 8005290290 | 4960 | 4965 | 4975 | 4960 | 1859 |
| 250 | 20231121 | 150100 | 7996061235 | 4970 | 4970 | 4975 | 4965 | 2615 |
| 251 | 20231121 | 150000 | 7983067015 | 4975 | 4975 | 4975 | 4975 | 148 |
| 252 | 20231121 | 145900 | 7982330715 | 4970 | 4970 | 4970 | 4970 | 15 |
| 253 | 20231121 | 145800 | 7982256165 | 4975 | 4975 | 4975 | 4970 | 290 |
| 254 | 20231121 | 145700 | 7980814165 | 4975 | 4970 | 4980 | 4970 | 668 |
| 255 | 20231121 | 145600 | 7977489025 | 4970 | 4975 | 4975 | 4970 | 152 |
| 256 | 20231121 | 145500 | 7976733455 | 4980 | 4980 | 4980 | 4980 | 146 |
| 257 | 20231121 | 145400 | 7976006375 | 4980 | 4975 | 4980 | 4975 | 683 |
| 258 | 20231121 | 145300 | 7972608180 | 4970 | 4975 | 4975 | 4970 | 858 |
| 259 | 20231121 | 145200 | 7968343915 | 4965 | 4970 | 4970 | 4965 | 1208 |
| 260 | 20231121 | 145100 | 7962345220 | 4970 | 4970 | 4970 | 4970 | 1106 |
| 261 | 20231121 | 145000 | 7956848400 | 4970 | 4970 | 4975 | 4970 | 189 |
| 262 | 20231121 | 144900 | 7955908900 | 4975 | 4970 | 4975 | 4970 | 48 |
| 263 | 20231121 | 144800 | 7955670160 | 4975 | 4965 | 4975 | 4965 | 898 |
| 264 | 20231121 | 144700 | 7951208745 | 4960 | 4965 | 4965 | 4960 | 492 |
| 265 | 20231121 | 144600 | 7948767425 | 4970 | 4970 | 4970 | 4970 | 196 |
| 266 | 20231121 | 144500 | 7947793305 | 4975 | 4985 | 4985 | 4975 | 1198 |
| 267 | 20231121 | 144400 | 7941831940 | 4980 | 4975 | 4980 | 4975 | 171 |
| 268 | 20231121 | 144300 | 7940980960 | 4975 | 4985 | 4985 | 4975 | 351 |
| 269 | 20231121 | 144200 | 7939233715 | 4980 | 4980 | 4980 | 4980 | 759 |
| 270 | 20231121 | 144100 | 7935453895 | 4980 | 4990 | 4995 | 4980 | 1078 |
| 271 | 20231121 | 144000 | 7930081915 | 4990 | 4995 | 5000 | 4975 | 1615 |
| 272 | 20231121 | 143900 | 7922024220 | 4995 | 4995 | 4995 | 4995 | 340 |
| 273 | 20231121 | 143800 | 7920325920 | 4995 | 5010 | 5010 | 4990 | 3737 |
| 274 | 20231121 | 143700 | 7901634570 | 5010 | 4975 | 5010 | 4975 | 10370 |
| 275 | 20231121 | 143600 | 7849918450 | 4970 | 4975 | 4975 | 4965 | 4381 |
| 276 | 20231121 | 143500 | 7828147830 | 4975 | 4975 | 4975 | 4975 | 198 |
| 277 | 20231121 | 143400 | 7827162780 | 4975 | 4975 | 4975 | 4975 | 365 |
| 278 | 20231121 | 143300 | 7825346905 | 4975 | 4970 | 4975 | 4970 | 764 |
| 279 | 20231121 | 143200 | 7821546365 | 4970 | 4975 | 4975 | 4970 | 2219 |
| 280 | 20231121 | 143100 | 7810508375 | 4975 | 4975 | 4975 | 4975 | 280 |
| 281 | 20231121 | 143000 | 7809115375 | 4975 | 4980 | 4980 | 4975 | 442 |
| 282 | 20231121 | 142900 | 7806915300 | 4980 | 4985 | 4985 | 4980 | 3004 |
| 283 | 20231121 | 142800 | 7791954100 | 4985 | 4980 | 4985 | 4980 | 1019 |
| 284 | 20231121 | 142700 | 7786876285 | 4980 | 4980 | 4985 | 4980 | 1242 |
| 285 | 20231121 | 142600 | 7780690115 | 4980 | 4980 | 4985 | 4980 | 693 |
| 286 | 20231121 | 142500 | 7777238475 | 4980 | 4975 | 4980 | 4970 | 909 |
| 287 | 20231121 | 142400 | 7772714750 | 4975 | 4965 | 4975 | 4965 | 4630 |
| 288 | 20231121 | 142300 | 7749718995 | 4960 | 4960 | 4960 | 4960 | 946 |
| 289 | 20231121 | 142200 | 7745026835 | 4960 | 4960 | 4960 | 4960 | 354 |
| 290 | 20231121 | 142100 | 7743270995 | 4960 | 4955 | 4960 | 4955 | 439 |
| 291 | 20231121 | 142000 | 7741094100 | 4950 | 4950 | 4950 | 4950 | 172 |
| 292 | 20231121 | 141900 | 7740242700 | 4950 | 4950 | 4950 | 4950 | 480 |
| 293 | 20231121 | 141800 | 7737866700 | 4950 | 4950 | 4950 | 4950 | 0 |
| 294 | 20231121 | 141700 | 7737866700 | 4950 | 4950 | 4950 | 4945 | 1542 |
| 295 | 20231121 | 141600 | 7730235925 | 4955 | 4950 | 4960 | 4950 | 303 |
| 296 | 20231121 | 141500 | 7728734565 | 4945 | 4960 | 4960 | 4945 | 3371 |
| 297 | 20231121 | 141400 | 7712036575 | 4960 | 4960 | 4960 | 4960 | 354 |
| 298 | 20231121 | 141300 | 7710280735 | 4960 | 4960 | 4960 | 4960 | 253 |
| 299 | 20231121 | 141200 | 7709025855 | 4965 | 4965 | 4965 | 4965 | 518 |
| 300 | 20231121 | 141100 | 7706453985 | 4960 | 4965 | 4965 | 4960 | 979 |
| 301 | 20231121 | 141000 | 7701593380 | 4970 | 4965 | 4970 | 4965 | 1033 |
| 302 | 20231121 | 140900 | 7696463730 | 4965 | 4965 | 4965 | 4960 | 300 |
| 303 | 20231121 | 140800 | 7694974330 | 4955 | 4965 | 4965 | 4955 | 124 |
| 304 | 20231121 | 140700 | 7694359770 | 4965 | 4960 | 4965 | 4960 | 660 |
| 305 | 20231121 | 140600 | 7691085570 | 4955 | 4955 | 4955 | 4955 | 101 |
| 306 | 20231121 | 140500 | 7690585115 | 4950 | 4965 | 4970 | 4950 | 1028 |
| 307 | 20231121 | 140400 | 7685483340 | 4965 | 4940 | 4965 | 4940 | 4384 |
| 308 | 20231121 | 140300 | 7663772400 | 4940 | 4935 | 4940 | 4935 | 1165 |
| 309 | 20231121 | 140200 | 7658018280 | 4935 | 4935 | 4935 | 4930 | 1910 |
| 310 | 20231121 | 140100 | 7648592830 | 4935 | 4930 | 4935 | 4930 | 1194 |
| 311 | 20231121 | 140000 | 7642705720 | 4930 | 4930 | 4930 | 4930 | 424 |
| 312 | 20231121 | 135900 | 7640615400 | 4930 | 4930 | 4930 | 4930 | 11 |
| 313 | 20231121 | 135800 | 7640561170 | 4930 | 4925 | 4930 | 4925 | 5249 |
| 314 | 20231121 | 135700 | 7614692550 | 4930 | 4935 | 4935 | 4930 | 710 |
| 315 | 20231121 | 135600 | 7611192150 | 4935 | 4935 | 4935 | 4935 | 1 |
| 316 | 20231121 | 135500 | 7611187215 | 4935 | 4930 | 4935 | 4930 | 446 |
| 317 | 20231121 | 135400 | 7608986905 | 4930 | 4935 | 4935 | 4930 | 27 |
| 318 | 20231121 | 135300 | 7608853790 | 4930 | 4935 | 4935 | 4930 | 117 |
| 319 | 20231121 | 135200 | 7608276895 | 4935 | 4935 | 4935 | 4930 | 69 |
| 320 | 20231121 | 135100 | 7607936530 | 4935 | 4935 | 4935 | 4935 | 106 |
| 321 | 20231121 | 135000 | 7607413420 | 4935 | 4935 | 4935 | 4935 | 30 |
| 322 | 20231121 | 134900 | 7607265370 | 4935 | 4940 | 4940 | 4935 | 541 |
| 323 | 20231121 | 134800 | 7604595405 | 4940 | 4940 | 4940 | 4940 | 137 |
| 324 | 20231121 | 134700 | 7603918625 | 4930 | 4930 | 4930 | 4930 | 297 |
| 325 | 20231121 | 134600 | 7602454415 | 4930 | 4935 | 4940 | 4930 | 648 |
| 326 | 20231121 | 134500 | 7599254270 | 4935 | 4940 | 4940 | 4935 | 250 |
| 327 | 20231121 | 134400 | 7598020020 | 4940 | 4935 | 4940 | 4935 | 168 |
| 328 | 20231121 | 134300 | 7597190905 | 4940 | 4935 | 4940 | 4935 | 472 |
| 329 | 20231121 | 134200 | 7594861580 | 4935 | 4935 | 4935 | 4935 | 232 |
| 330 | 20231121 | 134100 | 7593716660 | 4935 | 4935 | 4940 | 4935 | 1074 |
| 331 | 20231121 | 134000 | 7588416465 | 4935 | 4940 | 4940 | 4935 | 1077 |
| 332 | 20231121 | 133900 | 7583097305 | 4940 | 4940 | 4940 | 4940 | 55 |
| 333 | 20231121 | 133800 | 7582825605 | 4940 | 4945 | 4945 | 4940 | 169 |
| 334 | 20231121 | 133700 | 7581990655 | 4940 | 4940 | 4940 | 4940 | 100 |
| 335 | 20231121 | 133600 | 7581496655 | 4935 | 4940 | 4940 | 4935 | 125 |
| 336 | 20231121 | 133500 | 7580879680 | 4935 | 4940 | 4940 | 4935 | 896 |
| 337 | 20231121 | 133400 | 7576454575 | 4940 | 4945 | 4945 | 4940 | 758 |
| 338 | 20231121 | 133300 | 7572706515 | 4950 | 4945 | 4950 | 4945 | 545 |
| 339 | 20231121 | 133200 | 7570011470 | 4945 | 4950 | 4950 | 4940 | 831 |
| 340 | 20231121 | 133100 | 7565902325 | 4950 | 4945 | 4950 | 4945 | 1466 |
| 341 | 20231121 | 133000 | 7558648535 | 4945 | 4940 | 4945 | 4940 | 1092 |
| 342 | 20231121 | 132900 | 7553249055 | 4940 | 4935 | 4940 | 4935 | 524 |
| 343 | 20231121 | 132800 | 7550660970 | 4940 | 4940 | 4940 | 4935 | 268 |
| 344 | 20231121 | 132700 | 7549337100 | 4940 | 4940 | 4940 | 4940 | 60 |
| 345 | 20231121 | 132600 | 7549040700 | 4940 | 4940 | 4940 | 4940 | 60 |
| 346 | 20231121 | 132500 | 7548744300 | 4940 | 4930 | 4940 | 4930 | 1486 |
| 347 | 20231121 | 132400 | 7541410270 | 4930 | 4930 | 4930 | 4930 | 500 |
| 348 | 20231121 | 132300 | 7538945270 | 4930 | 4925 | 4930 | 4925 | 393 |
| 349 | 20231121 | 132200 | 7537008280 | 4925 | 4925 | 4925 | 4925 | 610 |
| 350 | 20231121 | 132100 | 7534004030 | 4925 | 4925 | 4925 | 4925 | 263 |
| 351 | 20231121 | 132000 | 7532708755 | 4925 | 4925 | 4925 | 4920 | 881 |
| 352 | 20231121 | 131900 | 7528373975 | 4925 | 4925 | 4925 | 4925 | 145 |
| 353 | 20231121 | 131800 | 7527659850 | 4925 | 4920 | 4925 | 4920 | 35 |
| 354 | 20231121 | 131700 | 7527487575 | 4920 | 4920 | 4920 | 4920 | 575 |
| 355 | 20231121 | 131600 | 7524658575 | 4920 | 4925 | 4925 | 4920 | 763 |
| 356 | 20231121 | 131500 | 7520904260 | 4925 | 4925 | 4925 | 4925 | 50 |
| 357 | 20231121 | 131400 | 7520658010 | 4920 | 4925 | 4925 | 4920 | 1626 |
| 358 | 20231121 | 131300 | 7512657375 | 4925 | 4930 | 4930 | 4925 | 3067 |
| 359 | 20231121 | 131200 | 7497551900 | 4925 | 4925 | 4925 | 4925 | 813 |
| 360 | 20231121 | 131100 | 7493547875 | 4925 | 4930 | 4930 | 4925 | 390 |
| 361 | 20231121 | 131000 | 7491626160 | 4930 | 4930 | 4935 | 4930 | 6 |
| 362 | 20231121 | 130900 | 7491596570 | 4930 | 4935 | 4935 | 4930 | 81 |
| 363 | 20231121 | 130800 | 7491197235 | 4925 | 4925 | 4925 | 4925 | 5 |
| 364 | 20231121 | 130700 | 7491172610 | 4925 | 4930 | 4930 | 4925 | 776 |
| 365 | 20231121 | 130600 | 7487350205 | 4925 | 4930 | 4930 | 4925 | 1498 |
| 366 | 20231121 | 130500 | 7479965080 | 4930 | 4935 | 4935 | 4930 | 1835 |
| 367 | 20231121 | 130400 | 7470918240 | 4940 | 4935 | 4940 | 4935 | 77 |
| 368 | 20231121 | 130300 | 7470538195 | 4930 | 4940 | 4940 | 4930 | 129 |
| 369 | 20231121 | 130200 | 7469901935 | 4940 | 4940 | 4940 | 4930 | 412 |
| 370 | 20231121 | 130100 | 7467867500 | 4940 | 4940 | 4940 | 4940 | 5 |
| 371 | 20231121 | 130000 | 7467842800 | 4940 | 4940 | 4940 | 4940 | 4 |
| 372 | 20231121 | 125900 | 7467823040 | 4930 | 4935 | 4935 | 4930 | 776 |
| 373 | 20231121 | 125800 | 7463994415 | 4935 | 4935 | 4935 | 4935 | 766 |
| 374 | 20231121 | 125700 | 7460214205 | 4935 | 4935 | 4935 | 4935 | 321 |
| 375 | 20231121 | 125600 | 7458630070 | 4935 | 4935 | 4935 | 4935 | 445 |
| 376 | 20231121 | 125500 | 7456433995 | 4940 | 4935 | 4940 | 4935 | 1421 |
| 377 | 20231121 | 125400 | 7449416755 | 4935 | 4945 | 4945 | 4935 | 1432 |
| 378 | 20231121 | 125300 | 7442349265 | 4945 | 4940 | 4945 | 4940 | 224 |
| 379 | 20231121 | 125200 | 7441242670 | 4945 | 4940 | 4945 | 4940 | 56 |
| 380 | 20231121 | 125100 | 7440965800 | 4940 | 4940 | 4940 | 4940 | 13 |
| 381 | 20231121 | 125000 | 7440901580 | 4935 | 4935 | 4935 | 4935 | 0 |
| 382 | 20231121 | 124900 | 7440901580 | 4935 | 4935 | 4945 | 4935 | 273 |
| 383 | 20231121 | 124800 | 7439554180 | 4940 | 4945 | 4945 | 4940 | 407 |
| 384 | 20231121 | 124700 | 7437543525 | 4940 | 4940 | 4940 | 4940 | 701 |
| 385 | 20231121 | 124600 | 7434080585 | 4940 | 4940 | 4940 | 4940 | 221 |
| 386 | 20231121 | 124500 | 7432988845 | 4945 | 4940 | 4945 | 4940 | 162 |
| 387 | 20231121 | 124400 | 7432188540 | 4940 | 4940 | 4940 | 4940 | 278 |
| 388 | 20231121 | 124300 | 7430815220 | 4940 | 4935 | 4940 | 4935 | 101 |
| 389 | 20231121 | 124200 | 7430316755 | 4935 | 4935 | 4935 | 4935 | 271 |
| 390 | 20231121 | 124100 | 7428979370 | 4935 | 4935 | 4935 | 4930 | 959 |
| 391 | 20231121 | 124000 | 7424250500 | 4935 | 4940 | 4940 | 4935 | 667 |
| 392 | 20231121 | 123900 | 7420958460 | 4935 | 4935 | 4940 | 4935 | 1561 |
| 393 | 20231121 | 123800 | 7413249635 | 4935 | 4935 | 4935 | 4935 | 227 |
| 394 | 20231121 | 123700 | 7412129390 | 4935 | 4935 | 4935 | 4935 | 0 |
| 395 | 20231121 | 123600 | 7412129390 | 4935 | 4935 | 4935 | 4935 | 184 |
| 396 | 20231121 | 123500 | 7411221350 | 4935 | 4935 | 4935 | 4935 | 222 |
| 397 | 20231121 | 123400 | 7410125780 | 4935 | 4935 | 4935 | 4930 | 114 |
| 398 | 20231121 | 123300 | 7409563680 | 4935 | 4935 | 4935 | 4930 | 1167 |
| 399 | 20231121 | 123200 | 7403809535 | 4935 | 4935 | 4935 | 4935 | 296 |
| 400 | 20231121 | 123100 | 7402348775 | 4935 | 4940 | 4940 | 4935 | 840 |
| 401 | 20231121 | 123000 | 7398203370 | 4935 | 4935 | 4935 | 4935 | 342 |
| 402 | 20231121 | 122900 | 7396515600 | 4935 | 4930 | 4935 | 4930 | 446 |
| 403 | 20231121 | 122800 | 7394316655 | 4930 | 4930 | 4930 | 4930 | 199 |
| 404 | 20231121 | 122700 | 7393335585 | 4930 | 4925 | 4930 | 4925 | 531 |
| 405 | 20231121 | 122600 | 7390719530 | 4925 | 4940 | 4940 | 4925 | 1901 |
| 406 | 20231121 | 122500 | 7381348945 | 4930 | 4940 | 4945 | 4930 | 5797 |
| 407 | 20231121 | 122400 | 7352731295 | 4935 | 4940 | 4940 | 4935 | 412 |
| 408 | 20231121 | 122300 | 7350697515 | 4940 | 4935 | 4940 | 4935 | 227 |
| 409 | 20231121 | 122200 | 7349576285 | 4940 | 4940 | 4940 | 4935 | 108 |
| 410 | 20231121 | 122100 | 7349042880 | 4940 | 4945 | 4945 | 4940 | 90 |
| 411 | 20231121 | 122000 | 7348598265 | 4945 | 4940 | 4945 | 4940 | 21 |
| 412 | 20231121 | 121900 | 7348494425 | 4940 | 4940 | 4940 | 4940 | 67 |
| 413 | 20231121 | 121800 | 7348163445 | 4935 | 4945 | 4945 | 4935 | 121 |
| 414 | 20231121 | 121700 | 7347566000 | 4935 | 4945 | 4945 | 4935 | 2029 |
| 415 | 20231121 | 121600 | 7337545325 | 4955 | 4955 | 4955 | 4955 | 10 |
| 416 | 20231121 | 121500 | 7337495775 | 4955 | 4955 | 4955 | 4955 | 23 |
| 417 | 20231121 | 121400 | 7337381810 | 4955 | 4955 | 4955 | 4945 | 340 |
| 418 | 20231121 | 121300 | 7335698010 | 4955 | 4940 | 4955 | 4935 | 1053 |
| 419 | 20231121 | 121200 | 7330497510 | 4950 | 4950 | 4950 | 4950 | 2 |
| 420 | 20231121 | 121100 | 7330487610 | 4940 | 4940 | 4940 | 4940 | 807 |
| 421 | 20231121 | 121000 | 7326501030 | 4940 | 4950 | 4950 | 4940 | 390 |
| 422 | 20231121 | 120900 | 7324574370 | 4940 | 4940 | 4940 | 4940 | 242 |
| 423 | 20231121 | 120800 | 7323378890 | 4940 | 4950 | 4950 | 4940 | 3775 |
| 424 | 20231121 | 120700 | 7304729650 | 4945 | 4950 | 4950 | 4945 | 1024 |
| 425 | 20231121 | 120600 | 7299665055 | 4950 | 4945 | 4950 | 4945 | 1611 |
| 426 | 20231121 | 120500 | 7291696590 | 4945 | 4950 | 4955 | 4945 | 786 |
| 427 | 20231121 | 120400 | 7287806880 | 4950 | 4960 | 4960 | 4950 | 4985 |
| 428 | 20231121 | 120300 | 7263116175 | 4960 | 4960 | 4960 | 4955 | 305 |
| 429 | 20231121 | 120200 | 7261604800 | 4960 | 4965 | 4965 | 4960 | 2930 |
| 430 | 20231121 | 120100 | 7247069840 | 4970 | 4960 | 4970 | 4955 | 484 |
| 431 | 20231121 | 120000 | 7244667430 | 4960 | 4970 | 4970 | 4960 | 3110 |
| 432 | 20231121 | 115900 | 7229238075 | 4975 | 4975 | 4985 | 4975 | 326 |
| 433 | 20231121 | 115800 | 7227616145 | 4985 | 4970 | 4985 | 4960 | 7974 |
| 434 | 20231121 | 115700 | 7188004540 | 4970 | 4990 | 5000 | 4970 | 12977 |
| 435 | 20231121 | 115600 | 7123354860 | 4995 | 4980 | 5000 | 4980 | 2957 |
| 436 | 20231121 | 115500 | 7108590610 | 4995 | 4975 | 5000 | 4970 | 2523 |
| 437 | 20231121 | 115400 | 7096001540 | 4970 | 4990 | 4990 | 4970 | 1804 |
| 438 | 20231121 | 115300 | 7087018345 | 4985 | 4970 | 4995 | 4970 | 1498 |
| 439 | 20231121 | 115200 | 7079546185 | 4985 | 4990 | 4990 | 4960 | 9371 |
| 440 | 20231121 | 115100 | 7032860435 | 4985 | 5000 | 5010 | 4980 | 19616 |
| 441 | 20231121 | 115000 | 6934878130 | 5010 | 4995 | 5010 | 4990 | 4248 |
| 442 | 20231121 | 114900 | 6913639105 | 5000 | 4990 | 5000 | 4990 | 2348 |
| 443 | 20231121 | 114800 | 6901909855 | 4995 | 5010 | 5020 | 4980 | 6763 |
| 444 | 20231121 | 114700 | 6868108190 | 5020 | 4975 | 5020 | 4965 | 13106 |
| 445 | 20231121 | 114600 | 6802578875 | 4965 | 4970 | 4975 | 4960 | 570 |
| 446 | 20231121 | 114500 | 6799744940 | 4960 | 4970 | 4970 | 4960 | 301 |
| 447 | 20231121 | 114400 | 6798251825 | 4975 | 4970 | 4975 | 4970 | 272 |
| 448 | 20231121 | 114300 | 6796899980 | 4970 | 4970 | 4975 | 4955 | 949 |
| 449 | 20231121 | 114200 | 6792187475 | 4970 | 4960 | 4970 | 4960 | 463 |
| 450 | 20231121 | 114100 | 6789889910 | 4960 | 4965 | 4970 | 4960 | 799 |
| 451 | 20231121 | 114000 | 6785926300 | 4970 | 4970 | 4970 | 4970 | 13 |
| 452 | 20231121 | 113900 | 6785861690 | 4970 | 4970 | 4970 | 4970 | 778 |
| 453 | 20231121 | 113800 | 6781995030 | 4965 | 4965 | 4965 | 4965 | 148 |
| 454 | 20231121 | 113700 | 6781260210 | 4970 | 4965 | 4970 | 4965 | 130 |
| 455 | 20231121 | 113600 | 6780614145 | 4965 | 4960 | 4965 | 4960 | 399 |
| 456 | 20231121 | 113500 | 6778635095 | 4970 | 4975 | 4975 | 4970 | 739 |
| 457 | 20231121 | 113400 | 6774962010 | 4980 | 4980 | 4980 | 4980 | 353 |
| 458 | 20231121 | 113300 | 6773204070 | 4980 | 4980 | 4980 | 4980 | 151 |
| 459 | 20231121 | 113200 | 6772452090 | 4980 | 4980 | 4980 | 4975 | 1432 |
| 460 | 20231121 | 113100 | 6765320850 | 4980 | 4960 | 4980 | 4960 | 6412 |
| 461 | 20231121 | 113000 | 6733449795 | 4960 | 4955 | 4960 | 4955 | 136 |
| 462 | 20231121 | 112900 | 6732775245 | 4955 | 4950 | 4960 | 4950 | 241 |
| 463 | 20231121 | 112800 | 6731581045 | 4950 | 4960 | 4960 | 4950 | 1662 |
| 464 | 20231121 | 112700 | 6723346145 | 4960 | 4960 | 4960 | 4960 | 247 |
| 465 | 20231121 | 112600 | 6722121025 | 4960 | 4960 | 4960 | 4960 | 672 |
| 466 | 20231121 | 112500 | 6718787905 | 4965 | 4960 | 4965 | 4960 | 218 |
| 467 | 20231121 | 112400 | 6717706415 | 4965 | 4955 | 4965 | 4955 | 869 |
| 468 | 20231121 | 112300 | 6713396315 | 4955 | 4955 | 4960 | 4945 | 1718 |
| 469 | 20231121 | 112200 | 6704892965 | 4950 | 4950 | 4960 | 4950 | 51 |
| 470 | 20231121 | 112100 | 6704640470 | 4960 | 4950 | 4960 | 4950 | 111 |
| 471 | 20231121 | 112000 | 6704091010 | 4950 | 4950 | 4950 | 4950 | 78 |
| 472 | 20231121 | 111900 | 6703704910 | 4950 | 4950 | 4950 | 4950 | 101 |
| 473 | 20231121 | 111800 | 6703204960 | 4950 | 4950 | 4950 | 4950 | 517 |
| 474 | 20231121 | 111700 | 6700645810 | 4960 | 4960 | 4965 | 4950 | 5133 |
| 475 | 20231121 | 111600 | 6675231660 | 4965 | 4965 | 4965 | 4960 | 1119 |
| 476 | 20231121 | 111500 | 6669678225 | 4965 | 4970 | 4970 | 4965 | 636 |
| 477 | 20231121 | 111400 | 6666518645 | 4970 | 4970 | 4970 | 4970 | 7 |
| 478 | 20231121 | 111300 | 6666483855 | 4975 | 4975 | 4975 | 4970 | 854 |
| 479 | 20231121 | 111200 | 6662239365 | 4975 | 4970 | 4975 | 4970 | 804 |
| 480 | 20231121 | 111100 | 6658240665 | 4960 | 4970 | 4975 | 4960 | 1942 |
| 481 | 20231121 | 111000 | 6648602925 | 4975 | 4975 | 4980 | 4975 | 319 |
| 482 | 20231121 | 110900 | 6647015895 | 4980 | 4985 | 4985 | 4975 | 552 |
| 483 | 20231121 | 110800 | 6644267190 | 4985 | 4980 | 4985 | 4980 | 208 |
| 484 | 20231121 | 110700 | 6643231165 | 4980 | 4980 | 4985 | 4980 | 2932 |
| 485 | 20231121 | 110600 | 6628629765 | 4980 | 4975 | 4985 | 4965 | 3466 |
| 486 | 20231121 | 110500 | 6611368710 | 4975 | 4965 | 4980 | 4965 | 2691 |
| 487 | 20231121 | 110400 | 6597975000 | 4960 | 4965 | 4970 | 4960 | 1208 |
| 488 | 20231121 | 110300 | 6591971925 | 4955 | 4965 | 4970 | 4950 | 2694 |
| 489 | 20231121 | 110200 | 6578620080 | 4965 | 4970 | 4970 | 4965 | 1011 |
| 490 | 20231121 | 110100 | 6573598200 | 4970 | 4970 | 4970 | 4965 | 449 |
| 491 | 20231121 | 110000 | 6571367870 | 4970 | 4955 | 4970 | 4950 | 3993 |
| 492 | 20231121 | 105900 | 6551562425 | 4950 | 4950 | 4955 | 4945 | 1218 |
| 493 | 20231121 | 105800 | 6545533900 | 4945 | 4950 | 4950 | 4945 | 213 |
| 494 | 20231121 | 105700 | 6544480550 | 4945 | 4950 | 4950 | 4945 | 254 |
| 495 | 20231121 | 105600 | 6543223540 | 4950 | 4955 | 4960 | 4950 | 27 |
| 496 | 20231121 | 105500 | 6543089740 | 4955 | 4960 | 4965 | 4955 | 1142 |
| 497 | 20231121 | 105400 | 6537431055 | 4960 | 4965 | 4965 | 4960 | 1593 |
| 498 | 20231121 | 105300 | 6529522305 | 4960 | 4930 | 4960 | 4930 | 2444 |
| 499 | 20231121 | 105200 | 6517428630 | 4930 | 4940 | 4950 | 4930 | 4814 |
| 500 | 20231121 | 105100 | 6493638555 | 4935 | 4940 | 4940 | 4935 | 644 |
| 501 | 20231121 | 105000 | 6490460385 | 4940 | 4940 | 4945 | 4935 | 680 |
| 502 | 20231121 | 104900 | 6487101670 | 4945 | 4945 | 4945 | 4940 | 184 |
| 503 | 20231121 | 104800 | 6486191970 | 4945 | 4945 | 4945 | 4940 | 442 |
| 504 | 20231121 | 104700 | 6484006380 | 4945 | 4935 | 4945 | 4930 | 3003 |
| 505 | 20231121 | 104600 | 6469165995 | 4930 | 4930 | 4930 | 4925 | 918 |
| 506 | 20231121 | 104500 | 6464642165 | 4930 | 4935 | 4935 | 4925 | 462 |
| 507 | 20231121 | 104400 | 6462364625 | 4935 | 4935 | 4935 | 4930 | 1444 |
| 508 | 20231121 | 104300 | 6455243540 | 4935 | 4935 | 4935 | 4935 | 101 |
| 509 | 20231121 | 104200 | 6454745105 | 4930 | 4930 | 4930 | 4925 | 3049 |
| 510 | 20231121 | 104100 | 6439714035 | 4930 | 4915 | 4930 | 4915 | 2442 |
| 511 | 20231121 | 104000 | 6427694085 | 4915 | 4920 | 4920 | 4915 | 3217 |
| 512 | 20231121 | 103900 | 6411867525 | 4920 | 4925 | 4925 | 4920 | 655 |
| 513 | 20231121 | 103800 | 6408642295 | 4925 | 4925 | 4930 | 4920 | 5294 |
| 514 | 20231121 | 103700 | 6382585370 | 4925 | 4925 | 4930 | 4925 | 839 |
| 515 | 20231121 | 103600 | 6378452755 | 4925 | 4930 | 4930 | 4925 | 4539 |
| 516 | 20231121 | 103500 | 6356077360 | 4930 | 4940 | 4940 | 4930 | 5186 |
| 517 | 20231121 | 103400 | 6330499190 | 4940 | 4935 | 4945 | 4930 | 983 |
| 518 | 20231121 | 103300 | 6325648815 | 4935 | 4940 | 4945 | 4935 | 2894 |
| 519 | 20231121 | 103200 | 6311363425 | 4940 | 4940 | 4940 | 4935 | 1125 |
| 520 | 20231121 | 103100 | 6305808975 | 4935 | 4945 | 4945 | 4935 | 4689 |
| 521 | 20231121 | 103000 | 6282658410 | 4945 | 4945 | 4950 | 4945 | 1357 |
| 522 | 20231121 | 102900 | 6275947065 | 4950 | 4950 | 4950 | 4945 | 206 |
| 523 | 20231121 | 102800 | 6274927865 | 4945 | 4945 | 4945 | 4940 | 976 |
| 524 | 20231121 | 102700 | 6270102545 | 4940 | 4940 | 4945 | 4935 | 1690 |
| 525 | 20231121 | 102600 | 6261753710 | 4940 | 4940 | 4940 | 4935 | 1175 |
| 526 | 20231121 | 102500 | 6255951800 | 4940 | 4940 | 4940 | 4940 | 306 |
| 527 | 20231121 | 102400 | 6254440160 | 4940 | 4940 | 4940 | 4935 | 2855 |
| 528 | 20231121 | 102300 | 6240345705 | 4940 | 4935 | 4945 | 4935 | 2274 |
| 529 | 20231121 | 102200 | 6229117190 | 4935 | 4940 | 4945 | 4935 | 1720 |
| 530 | 20231121 | 102100 | 6220624865 | 4945 | 4935 | 4945 | 4935 | 1048 |
| 531 | 20231121 | 102000 | 6215451205 | 4935 | 4935 | 4935 | 4930 | 1812 |
| 532 | 20231121 | 101900 | 6206514905 | 4935 | 4935 | 4935 | 4930 | 1886 |
| 533 | 20231121 | 101800 | 6197212100 | 4935 | 4935 | 4935 | 4935 | 820 |
| 534 | 20231121 | 101700 | 6193165400 | 4935 | 4940 | 4945 | 4930 | 5871 |
| 535 | 20231121 | 101600 | 6164208870 | 4940 | 4935 | 4950 | 4930 | 2709 |
| 536 | 20231121 | 101500 | 6150825700 | 4935 | 4915 | 4935 | 4915 | 13299 |
| 537 | 20231121 | 101400 | 6085375635 | 4920 | 4940 | 4945 | 4920 | 22093 |
| 538 | 20231121 | 101300 | 5976411865 | 4935 | 4965 | 4965 | 4935 | 27573 |
| 539 | 20231121 | 101200 | 5839976685 | 4970 | 4965 | 4970 | 4965 | 543 |
| 540 | 20231121 | 101100 | 5837280510 | 4965 | 4970 | 4975 | 4965 | 1912 |
| 541 | 20231121 | 101000 | 5827780895 | 4975 | 4960 | 4975 | 4955 | 2671 |
| 542 | 20231121 | 100900 | 5814530005 | 4960 | 4965 | 4965 | 4955 | 5909 |
| 543 | 20231121 | 100800 | 5785225785 | 4965 | 4960 | 4965 | 4960 | 3063 |
| 544 | 20231121 | 100700 | 5770031550 | 4960 | 4965 | 4970 | 4960 | 6130 |
| 545 | 20231121 | 100600 | 5739609555 | 4970 | 4970 | 4970 | 4965 | 2239 |
| 546 | 20231121 | 100500 | 5728484975 | 4970 | 4970 | 4975 | 4970 | 7534 |
| 547 | 20231121 | 100400 | 5691036055 | 4975 | 4975 | 4980 | 4970 | 4081 |
| 548 | 20231121 | 100300 | 5670748595 | 4975 | 4975 | 4980 | 4970 | 14769 |
| 549 | 20231121 | 100200 | 5597309420 | 4975 | 4990 | 4995 | 4975 | 8391 |
| 550 | 20231121 | 100100 | 5555506890 | 4990 | 4985 | 4990 | 4980 | 878 |
| 551 | 20231121 | 100000 | 5551133445 | 4985 | 4985 | 4990 | 4980 | 10577 |
| 552 | 20231121 | 095900 | 5498406405 | 4985 | 4985 | 5010 | 4985 | 5898 |
| 553 | 20231121 | 095800 | 5468958075 | 5000 | 4995 | 5000 | 4980 | 20283 |
| 554 | 20231121 | 095700 | 5367770750 | 5000 | 5010 | 5020 | 5000 | 11371 |
| 555 | 20231121 | 095600 | 5310868120 | 5020 | 5030 | 5030 | 5010 | 2026 |
| 556 | 20231121 | 095500 | 5300698290 | 5020 | 5030 | 5050 | 5020 | 2698 |
| 557 | 20231121 | 095400 | 5287104090 | 5020 | 5010 | 5020 | 5000 | 6992 |
| 558 | 20231121 | 095300 | 5252093390 | 5020 | 5010 | 5020 | 5000 | 18577 |
| 559 | 20231121 | 095200 | 5159013730 | 5020 | 5050 | 5070 | 5010 | 40688 |
| 560 | 20231121 | 095100 | 4953655950 | 5050 | 5050 | 5060 | 5040 | 11756 |
| 561 | 20231121 | 095000 | 4894264460 | 5040 | 5030 | 5050 | 5030 | 5139 |
| 562 | 20231121 | 094900 | 4868366370 | 5040 | 5030 | 5040 | 5020 | 7843 |
| 563 | 20231121 | 094800 | 4828869930 | 5020 | 5030 | 5040 | 5020 | 3749 |
| 564 | 20231121 | 094700 | 4810013770 | 5020 | 5000 | 5030 | 5000 | 4456 |
| 565 | 20231121 | 094600 | 4787653940 | 5010 | 5020 | 5030 | 5000 | 7938 |
| 566 | 20231121 | 094500 | 4747871440 | 5030 | 5020 | 5040 | 5010 | 6551 |
| 567 | 20231121 | 094400 | 4714969670 | 5030 | 5040 | 5040 | 5020 | 7824 |
| 568 | 20231121 | 094300 | 4675602500 | 5030 | 5040 | 5040 | 5030 | 6289 |
| 569 | 20231121 | 094200 | 4643942980 | 5040 | 5040 | 5040 | 5030 | 5052 |
| 570 | 20231121 | 094100 | 4618519450 | 5030 | 5050 | 5060 | 5030 | 17553 |
| 571 | 20231121 | 094000 | 4529872810 | 5060 | 5030 | 5060 | 5020 | 6827 |
| 572 | 20231121 | 093900 | 4495434070 | 5040 | 5020 | 5060 | 5020 | 31715 |
| 573 | 20231121 | 093800 | 4335549420 | 5030 | 5010 | 5030 | 5000 | 6351 |
| 574 | 20231121 | 093700 | 4303659020 | 5000 | 5010 | 5020 | 5000 | 9498 |
| 575 | 20231121 | 093600 | 4256045920 | 5010 | 5000 | 5010 | 4990 | 2616 |
| 576 | 20231121 | 093500 | 4242961145 | 4990 | 5010 | 5010 | 4990 | 7635 |
| 577 | 20231121 | 093400 | 4204796860 | 5000 | 4995 | 5020 | 4990 | 7086 |
| 578 | 20231121 | 093300 | 4169348915 | 5000 | 5010 | 5010 | 4990 | 9395 |
| 579 | 20231121 | 093200 | 4122398570 | 4995 | 5000 | 5020 | 4980 | 10558 |
| 580 | 20231121 | 093100 | 4069525845 | 4980 | 4980 | 5000 | 4965 | 20267 |
| 581 | 20231121 | 093000 | 3968638710 | 4980 | 4990 | 5000 | 4975 | 17238 |
| 582 | 20231121 | 092900 | 3882718115 | 5000 | 5010 | 5020 | 4980 | 10890 |
| 583 | 20231121 | 092800 | 3828353025 | 5010 | 5010 | 5020 | 4990 | 11150 |
| 584 | 20231121 | 092700 | 3772547815 | 5010 | 4985 | 5020 | 4980 | 10831 |
| 585 | 20231121 | 092600 | 3718405885 | 4985 | 5020 | 5020 | 4975 | 23973 |
| 586 | 20231121 | 092500 | 3598751525 | 5020 | 5020 | 5020 | 5000 | 7495 |
| 587 | 20231121 | 092400 | 3561215465 | 5010 | 5030 | 5050 | 5000 | 21921 |
| 588 | 20231121 | 092300 | 3451116035 | 5040 | 5040 | 5060 | 5030 | 10790 |
| 589 | 20231121 | 092200 | 3396660325 | 5040 | 5030 | 5070 | 5030 | 18665 |
| 590 | 20231121 | 092100 | 3302383715 | 5040 | 5060 | 5070 | 5020 | 23926 |
| 591 | 20231121 | 092000 | 3181749475 | 5060 | 5110 | 5110 | 5030 | 62502 |
| 592 | 20231121 | 091900 | 2865200615 | 5110 | 5000 | 5120 | 5000 | 102404 |
| 593 | 20231121 | 091800 | 2345735145 | 5010 | 4985 | 5010 | 4985 | 12837 |
| 594 | 20231121 | 091700 | 2281598750 | 4985 | 4960 | 4990 | 4960 | 6683 |
| 595 | 20231121 | 091600 | 2248354965 | 4960 | 4985 | 4990 | 4960 | 25736 |
| 596 | 20231121 | 091500 | 2120285710 | 4990 | 4990 | 4995 | 4985 | 3797 |
| 597 | 20231121 | 091400 | 2101337915 | 4990 | 4970 | 4990 | 4965 | 9757 |
| 598 | 20231121 | 091300 | 2052741485 | 4970 | 4995 | 4995 | 4970 | 3457 |
| 599 | 20231121 | 091200 | 2035515310 | 5000 | 4960 | 5000 | 4955 | 10193 |
| 600 | 20231121 | 091100 | 1984795440 | 4960 | 4950 | 4965 | 4950 | 3919 |
| 601 | 20231121 | 091000 | 1965356380 | 4955 | 5010 | 5010 | 4950 | 30233 |
| 602 | 20231121 | 090900 | 1814790710 | 5010 | 5010 | 5030 | 4995 | 20746 |
| 603 | 20231121 | 090800 | 1710811295 | 5010 | 5000 | 5020 | 5000 | 14277 |
| 604 | 20231121 | 090700 | 1639227805 | 5000 | 5010 | 5010 | 4975 | 19453 |
| 605 | 20231121 | 090600 | 1542214515 | 5010 | 4990 | 5030 | 4985 | 25514 |
| 606 | 20231121 | 090500 | 1414447895 | 4990 | 4975 | 5000 | 4970 | 16938 |
| 607 | 20231121 | 090400 | 1329972025 | 4975 | 5020 | 5040 | 4970 | 53192 |
| 608 | 20231121 | 090300 | 1063585185 | 5010 | 4980 | 5030 | 4950 | 80747 |
| 609 | 20231121 | 090200 | 660307155 | 4980 | 4900 | 4980 | 4900 | 73136 |
| 610 | 20231121 | 090100 | 299039255 | 4895 | 4915 | 4915 | 4810 | 33406 |
| 611 | 20231121 | 090000 | 136302370 | 4915 | 4830 | 4930 | 4830 | 27130 |