31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 3 | 20231122 | 193600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 4 | 20231122 | 193500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 5 | 20231122 | 193400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 6 | 20231122 | 193300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 7 | 20231122 | 193200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 8 | 20231122 | 193100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 9 | 20231122 | 193000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 10 | 20231122 | 192900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 11 | 20231122 | 192800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 12 | 20231122 | 192700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 13 | 20231122 | 192600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 14 | 20231122 | 192500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 15 | 20231122 | 192400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 16 | 20231122 | 192300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 17 | 20231122 | 192200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 18 | 20231122 | 192100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 19 | 20231122 | 192000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 20 | 20231122 | 191900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 21 | 20231122 | 191800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 22 | 20231122 | 191700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 23 | 20231122 | 191600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 24 | 20231122 | 191500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 25 | 20231122 | 191400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 26 | 20231122 | 191300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 27 | 20231122 | 191200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 28 | 20231122 | 191100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 29 | 20231122 | 191000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 30 | 20231122 | 190900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 31 | 20231122 | 190800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 32 | 20231122 | 190700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 33 | 20231122 | 190600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 34 | 20231122 | 190500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 35 | 20231122 | 190400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 36 | 20231122 | 190300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 37 | 20231122 | 190200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 38 | 20231122 | 190100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 39 | 20231122 | 190000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 40 | 20231122 | 185900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 41 | 20231122 | 185800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 42 | 20231122 | 185700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 43 | 20231122 | 185600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 44 | 20231122 | 185500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 45 | 20231122 | 185400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 46 | 20231122 | 185300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 47 | 20231122 | 185200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 48 | 20231122 | 185100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 49 | 20231122 | 185000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 50 | 20231122 | 184900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 51 | 20231122 | 184800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 52 | 20231122 | 184700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 53 | 20231122 | 184600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 54 | 20231122 | 184500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 55 | 20231122 | 184400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 56 | 20231122 | 184300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 57 | 20231122 | 184200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 58 | 20231122 | 184100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 59 | 20231122 | 184000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 60 | 20231122 | 183900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 61 | 20231122 | 183800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 62 | 20231122 | 183700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 63 | 20231122 | 183600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 64 | 20231122 | 183500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 65 | 20231122 | 183400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 66 | 20231122 | 183300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 67 | 20231122 | 183200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 68 | 20231122 | 183100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 69 | 20231122 | 183000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 70 | 20231122 | 182900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 71 | 20231122 | 182800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 72 | 20231122 | 182700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 73 | 20231122 | 182600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 74 | 20231122 | 182500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 75 | 20231122 | 182400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 76 | 20231122 | 182300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 77 | 20231122 | 182200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 78 | 20231122 | 182100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 79 | 20231122 | 182000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 80 | 20231122 | 181900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 81 | 20231122 | 181800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 82 | 20231122 | 181700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 83 | 20231122 | 181600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 84 | 20231122 | 181500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 85 | 20231122 | 181400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 86 | 20231122 | 181300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 87 | 20231122 | 181200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 88 | 20231122 | 181100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 89 | 20231122 | 181000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 90 | 20231122 | 180900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 91 | 20231122 | 180800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 92 | 20231122 | 180700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 93 | 20231122 | 180600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 94 | 20231122 | 180500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 95 | 20231122 | 180400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 96 | 20231122 | 180300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 97 | 20231122 | 180200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 98 | 20231122 | 180100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 99 | 20231122 | 180000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 100 | 20231122 | 175900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 101 | 20231122 | 175800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 102 | 20231122 | 175700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 103 | 20231122 | 175600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 104 | 20231122 | 175500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 105 | 20231122 | 175400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 106 | 20231122 | 175300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 107 | 20231122 | 175200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 108 | 20231122 | 175100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 109 | 20231122 | 175000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 110 | 20231122 | 174900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 111 | 20231122 | 174800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 112 | 20231122 | 174700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 113 | 20231122 | 174600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 114 | 20231122 | 174500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 115 | 20231122 | 174400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 116 | 20231122 | 174300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 117 | 20231122 | 174200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 118 | 20231122 | 174100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 119 | 20231122 | 174000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 120 | 20231122 | 173900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 121 | 20231122 | 173800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 122 | 20231122 | 173700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 123 | 20231122 | 173600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 124 | 20231122 | 173500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 125 | 20231122 | 173400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 126 | 20231122 | 173300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 127 | 20231122 | 173200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 128 | 20231122 | 173100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 129 | 20231122 | 173000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 130 | 20231122 | 172900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 131 | 20231122 | 172800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 132 | 20231122 | 172700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 133 | 20231122 | 172600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 134 | 20231122 | 172500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 135 | 20231122 | 172400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 136 | 20231122 | 172300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 137 | 20231122 | 172200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 138 | 20231122 | 172100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 139 | 20231122 | 172000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 140 | 20231122 | 171900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 141 | 20231122 | 171800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 142 | 20231122 | 171700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 143 | 20231122 | 171600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 144 | 20231122 | 171500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 145 | 20231122 | 171400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 146 | 20231122 | 171300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 147 | 20231122 | 171200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 148 | 20231122 | 171100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 149 | 20231122 | 171000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 150 | 20231122 | 170900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 151 | 20231122 | 170800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 152 | 20231122 | 170700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 153 | 20231122 | 170600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 154 | 20231122 | 170500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 155 | 20231122 | 170400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 156 | 20231122 | 170300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 157 | 20231122 | 170200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 158 | 20231122 | 170100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 159 | 20231122 | 170000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 160 | 20231122 | 165900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 161 | 20231122 | 165800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 162 | 20231122 | 165700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 163 | 20231122 | 165600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 164 | 20231122 | 165500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 165 | 20231122 | 165400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 166 | 20231122 | 165300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 167 | 20231122 | 165200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 168 | 20231122 | 165100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 169 | 20231122 | 165000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 170 | 20231122 | 164900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 171 | 20231122 | 164800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 172 | 20231122 | 164700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 173 | 20231122 | 164600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 174 | 20231122 | 164500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 175 | 20231122 | 164400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 176 | 20231122 | 164300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 177 | 20231122 | 164200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 178 | 20231122 | 164100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 179 | 20231122 | 164000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 180 | 20231122 | 163900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 181 | 20231122 | 163800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 182 | 20231122 | 163700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 183 | 20231122 | 163600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 184 | 20231122 | 163500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 185 | 20231122 | 163400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 186 | 20231122 | 163300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 187 | 20231122 | 163200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 188 | 20231122 | 163100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 189 | 20231122 | 163000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 190 | 20231122 | 162900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 191 | 20231122 | 162800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 192 | 20231122 | 162700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 193 | 20231122 | 162600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 194 | 20231122 | 162500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 195 | 20231122 | 162400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 196 | 20231122 | 162300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 197 | 20231122 | 162200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 198 | 20231122 | 162100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 199 | 20231122 | 162000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 200 | 20231122 | 161900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 201 | 20231122 | 161800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 202 | 20231122 | 161700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 203 | 20231122 | 161600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 204 | 20231122 | 161500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 205 | 20231122 | 161400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 206 | 20231122 | 161300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 207 | 20231122 | 161200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 208 | 20231122 | 161100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 209 | 20231122 | 161000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 210 | 20231122 | 160900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 211 | 20231122 | 160800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 212 | 20231122 | 160700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 213 | 20231122 | 160600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 214 | 20231122 | 160500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 215 | 20231122 | 160400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 216 | 20231122 | 160300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20231122 | 160200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 218 | 20231122 | 160100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 219 | 20231122 | 160000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 220 | 20231122 | 155900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 221 | 20231122 | 155800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 222 | 20231122 | 155700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 223 | 20231122 | 155600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 224 | 20231122 | 155500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 225 | 20231122 | 155400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 226 | 20231122 | 155300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 227 | 20231122 | 155200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 228 | 20231122 | 155100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 229 | 20231122 | 155000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 230 | 20231122 | 154900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 231 | 20231122 | 154800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 232 | 20231122 | 154700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 233 | 20231122 | 154600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 234 | 20231122 | 154500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 235 | 20231122 | 154400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 236 | 20231122 | 154300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 237 | 20231122 | 154200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 238 | 20231122 | 154100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 239 | 20231122 | 154000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 240 | 20231122 | 153900 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 241 | 20231122 | 153800 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 242 | 20231122 | 153700 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 243 | 20231122 | 153600 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 244 | 20231122 | 153500 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 245 | 20231122 | 153400 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 246 | 20231122 | 153300 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 247 | 20231122 | 153200 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 248 | 20231122 | 153100 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 0 |
| 249 | 20231122 | 153000 | 1843710620 | 4125 | 4125 | 4125 | 4125 | 23477 |
| 250 | 20231122 | 152900 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 251 | 20231122 | 152800 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 252 | 20231122 | 152700 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 253 | 20231122 | 152600 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 254 | 20231122 | 152500 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 255 | 20231122 | 152400 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 256 | 20231122 | 152300 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 257 | 20231122 | 152200 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 258 | 20231122 | 152100 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 259 | 20231122 | 152000 | 1746867995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 260 | 20231122 | 151900 | 1746867995 | 4130 | 4130 | 4130 | 4125 | 4406 |
| 261 | 20231122 | 151800 | 1728689650 | 4125 | 4130 | 4130 | 4125 | 1531 |
| 262 | 20231122 | 151700 | 1722372760 | 4130 | 4135 | 4135 | 4130 | 10412 |
| 263 | 20231122 | 151600 | 1679367055 | 4135 | 4140 | 4140 | 4130 | 6063 |
| 264 | 20231122 | 151500 | 1654299425 | 4140 | 4135 | 4140 | 4135 | 967 |
| 265 | 20231122 | 151400 | 1650299805 | 4140 | 4140 | 4140 | 4140 | 678 |
| 266 | 20231122 | 151300 | 1647492885 | 4140 | 4140 | 4140 | 4135 | 1623 |
| 267 | 20231122 | 151200 | 1640775515 | 4135 | 4135 | 4135 | 4135 | 0 |
| 268 | 20231122 | 151100 | 1640775515 | 4135 | 4135 | 4140 | 4135 | 353 |
| 269 | 20231122 | 151000 | 1639315360 | 4135 | 4135 | 4140 | 4130 | 5496 |
| 270 | 20231122 | 150900 | 1616589800 | 4135 | 4135 | 4140 | 4135 | 138 |
| 271 | 20231122 | 150800 | 1616019165 | 4135 | 4140 | 4140 | 4135 | 1263 |
| 272 | 20231122 | 150700 | 1610795130 | 4140 | 4140 | 4140 | 4140 | 1518 |
| 273 | 20231122 | 150600 | 1604510610 | 4140 | 4140 | 4140 | 4140 | 851 |
| 274 | 20231122 | 150500 | 1600987470 | 4140 | 4140 | 4140 | 4140 | 100 |
| 275 | 20231122 | 150400 | 1600573470 | 4140 | 4140 | 4140 | 4140 | 20 |
| 276 | 20231122 | 150300 | 1600490670 | 4140 | 4140 | 4140 | 4140 | 1286 |
| 277 | 20231122 | 150200 | 1595166630 | 4135 | 4135 | 4135 | 4135 | 1337 |
| 278 | 20231122 | 150100 | 1589638135 | 4135 | 4135 | 4135 | 4130 | 419 |
| 279 | 20231122 | 150000 | 1587905670 | 4135 | 4135 | 4135 | 4135 | 2922 |
| 280 | 20231122 | 145900 | 1575823200 | 4135 | 4135 | 4135 | 4135 | 877 |
| 281 | 20231122 | 145800 | 1572196805 | 4135 | 4130 | 4135 | 4130 | 263 |
| 282 | 20231122 | 145700 | 1571109420 | 4130 | 4135 | 4135 | 4130 | 789 |
| 283 | 20231122 | 145600 | 1567848195 | 4135 | 4130 | 4135 | 4130 | 795 |
| 284 | 20231122 | 145500 | 1564562400 | 4130 | 4140 | 4140 | 4130 | 1489 |
| 285 | 20231122 | 145400 | 1558410055 | 4135 | 4140 | 4140 | 4135 | 8157 |
| 286 | 20231122 | 145300 | 1524680805 | 4140 | 4140 | 4145 | 4140 | 14476 |
| 287 | 20231122 | 145200 | 1464748570 | 4140 | 4145 | 4145 | 4140 | 1875 |
| 288 | 20231122 | 145100 | 1456978225 | 4150 | 4145 | 4150 | 4145 | 163 |
| 289 | 20231122 | 145000 | 1456301865 | 4150 | 4150 | 4150 | 4145 | 1419 |
| 290 | 20231122 | 144900 | 1450419545 | 4150 | 4150 | 4150 | 4150 | 125 |
| 291 | 20231122 | 144800 | 1449900795 | 4150 | 4155 | 4155 | 4150 | 4056 |
| 292 | 20231122 | 144700 | 1433067480 | 4155 | 4155 | 4155 | 4155 | 170 |
| 293 | 20231122 | 144600 | 1432361130 | 4155 | 4155 | 4155 | 4155 | 1001 |
| 294 | 20231122 | 144500 | 1428201975 | 4155 | 4155 | 4155 | 4155 | 317 |
| 295 | 20231122 | 144400 | 1426884840 | 4150 | 4150 | 4150 | 4150 | 587 |
| 296 | 20231122 | 144300 | 1424448790 | 4150 | 4155 | 4155 | 4150 | 151 |
| 297 | 20231122 | 144200 | 1423822130 | 4150 | 4150 | 4150 | 4150 | 866 |
| 298 | 20231122 | 144100 | 1420228230 | 4150 | 4150 | 4150 | 4145 | 677 |
| 299 | 20231122 | 144000 | 1417420180 | 4145 | 4145 | 4145 | 4145 | 50 |
| 300 | 20231122 | 143900 | 1417212930 | 4145 | 4145 | 4145 | 4145 | 3 |
| 301 | 20231122 | 143800 | 1417200495 | 4145 | 4145 | 4145 | 4140 | 2143 |
| 302 | 20231122 | 143700 | 1408319290 | 4145 | 4145 | 4150 | 4145 | 438 |
| 303 | 20231122 | 143600 | 1406503720 | 4145 | 4150 | 4150 | 4140 | 430 |
| 304 | 20231122 | 143500 | 1404721690 | 4150 | 4145 | 4150 | 4140 | 1777 |
| 305 | 20231122 | 143400 | 1397359685 | 4140 | 4140 | 4140 | 4140 | 95 |
| 306 | 20231122 | 143300 | 1396966385 | 4150 | 4145 | 4150 | 4140 | 709 |
| 307 | 20231122 | 143200 | 1394028150 | 4145 | 4140 | 4150 | 4140 | 1232 |
| 308 | 20231122 | 143100 | 1388926010 | 4140 | 4145 | 4150 | 4140 | 1878 |
| 309 | 20231122 | 143000 | 1381142855 | 4150 | 4155 | 4155 | 4145 | 11215 |
| 310 | 20231122 | 142900 | 1334600665 | 4150 | 4150 | 4155 | 4150 | 452 |
| 311 | 20231122 | 142800 | 1332724155 | 4150 | 4150 | 4155 | 4150 | 2697 |
| 312 | 20231122 | 142700 | 1321527345 | 4155 | 4150 | 4155 | 4150 | 873 |
| 313 | 20231122 | 142600 | 1317903590 | 4155 | 4155 | 4155 | 4155 | 292 |
| 314 | 20231122 | 142500 | 1316690330 | 4155 | 4160 | 4160 | 4155 | 37 |
| 315 | 20231122 | 142400 | 1316536590 | 4155 | 4155 | 4155 | 4155 | 316 |
| 316 | 20231122 | 142300 | 1315223610 | 4155 | 4155 | 4155 | 4155 | 478 |
| 317 | 20231122 | 142200 | 1313237520 | 4155 | 4155 | 4155 | 4155 | 1065 |
| 318 | 20231122 | 142100 | 1308812445 | 4155 | 4160 | 4160 | 4155 | 743 |
| 319 | 20231122 | 142000 | 1305724065 | 4160 | 4160 | 4160 | 4160 | 0 |
| 320 | 20231122 | 141900 | 1305724065 | 4160 | 4160 | 4160 | 4160 | 212 |
| 321 | 20231122 | 141800 | 1304842145 | 4160 | 4160 | 4160 | 4160 | 110 |
| 322 | 20231122 | 141700 | 1304384545 | 4160 | 4155 | 4160 | 4155 | 646 |
| 323 | 20231122 | 141600 | 1301699685 | 4155 | 4155 | 4155 | 4155 | 1445 |
| 324 | 20231122 | 141500 | 1295695710 | 4150 | 4150 | 4155 | 4150 | 51 |
| 325 | 20231122 | 141400 | 1295483995 | 4155 | 4155 | 4155 | 4155 | 754 |
| 326 | 20231122 | 141300 | 1292351125 | 4155 | 4160 | 4160 | 4155 | 4201 |
| 327 | 20231122 | 141200 | 1274895435 | 4160 | 4160 | 4160 | 4160 | 250 |
| 328 | 20231122 | 141100 | 1273855435 | 4160 | 4155 | 4160 | 4155 | 1004 |
| 329 | 20231122 | 141000 | 1269683795 | 4155 | 4155 | 4155 | 4155 | 15 |
| 330 | 20231122 | 140900 | 1269621470 | 4155 | 4150 | 4155 | 4150 | 1514 |
| 331 | 20231122 | 140800 | 1263330940 | 4145 | 4145 | 4145 | 4145 | 0 |
| 332 | 20231122 | 140700 | 1263330940 | 4145 | 4145 | 4145 | 4145 | 0 |
| 333 | 20231122 | 140600 | 1263330940 | 4145 | 4150 | 4150 | 4145 | 200 |
| 334 | 20231122 | 140500 | 1262501255 | 4150 | 4155 | 4155 | 4150 | 490 |
| 335 | 20231122 | 140400 | 1260466355 | 4145 | 4160 | 4160 | 4145 | 1287 |
| 336 | 20231122 | 140300 | 1255119730 | 4155 | 4145 | 4155 | 4145 | 229 |
| 337 | 20231122 | 140200 | 1254168525 | 4145 | 4145 | 4145 | 4145 | 606 |
| 338 | 20231122 | 140100 | 1251656655 | 4145 | 4145 | 4160 | 4145 | 576 |
| 339 | 20231122 | 140000 | 1249267650 | 4145 | 4150 | 4150 | 4145 | 3172 |
| 340 | 20231122 | 135900 | 1236117405 | 4150 | 4150 | 4150 | 4150 | 614 |
| 341 | 20231122 | 135800 | 1233569305 | 4155 | 4155 | 4160 | 4155 | 458 |
| 342 | 20231122 | 135700 | 1231666310 | 4155 | 4155 | 4155 | 4155 | 202 |
| 343 | 20231122 | 135600 | 1230827000 | 4160 | 4160 | 4160 | 4160 | 0 |
| 344 | 20231122 | 135500 | 1230827000 | 4160 | 4160 | 4160 | 4160 | 510 |
| 345 | 20231122 | 135400 | 1228705400 | 4160 | 4160 | 4160 | 4160 | 0 |
| 346 | 20231122 | 135300 | 1228705400 | 4160 | 4150 | 4165 | 4145 | 702 |
| 347 | 20231122 | 135200 | 1225793150 | 4165 | 4165 | 4165 | 4165 | 1001 |
| 348 | 20231122 | 135100 | 1221623985 | 4150 | 4160 | 4160 | 4150 | 306 |
| 349 | 20231122 | 135000 | 1220352960 | 4165 | 4160 | 4165 | 4160 | 76 |
| 350 | 20231122 | 134900 | 1220036795 | 4160 | 4145 | 4160 | 4145 | 3310 |
| 351 | 20231122 | 134800 | 1206315025 | 4145 | 4145 | 4145 | 4145 | 0 |
| 352 | 20231122 | 134700 | 1206315025 | 4145 | 4150 | 4150 | 4145 | 157 |
| 353 | 20231122 | 134600 | 1205664010 | 4150 | 4145 | 4150 | 4145 | 726 |
| 354 | 20231122 | 134500 | 1202654360 | 4145 | 4150 | 4150 | 4145 | 3170 |
| 355 | 20231122 | 134400 | 1189507535 | 4150 | 4145 | 4150 | 4145 | 133 |
| 356 | 20231122 | 134300 | 1188955695 | 4145 | 4150 | 4150 | 4145 | 243 |
| 357 | 20231122 | 134200 | 1187947855 | 4150 | 4150 | 4150 | 4150 | 57 |
| 358 | 20231122 | 134100 | 1187711305 | 4150 | 4150 | 4150 | 4145 | 1496 |
| 359 | 20231122 | 134000 | 1181504435 | 4150 | 4155 | 4155 | 4150 | 1961 |
| 360 | 20231122 | 133900 | 1173366085 | 4155 | 4155 | 4155 | 4155 | 1010 |
| 361 | 20231122 | 133800 | 1169169535 | 4155 | 4155 | 4155 | 4155 | 203 |
| 362 | 20231122 | 133700 | 1168326070 | 4155 | 4155 | 4155 | 4155 | 69 |
| 363 | 20231122 | 133600 | 1168039375 | 4150 | 4150 | 4150 | 4150 | 0 |
| 364 | 20231122 | 133500 | 1168039375 | 4150 | 4155 | 4155 | 4150 | 1046 |
| 365 | 20231122 | 133400 | 1163694775 | 4155 | 4155 | 4155 | 4155 | 0 |
| 366 | 20231122 | 133300 | 1163694775 | 4155 | 4155 | 4155 | 4155 | 364 |
| 367 | 20231122 | 133200 | 1162182355 | 4160 | 4160 | 4160 | 4160 | 230 |
| 368 | 20231122 | 133100 | 1161225555 | 4160 | 4155 | 4160 | 4155 | 1006 |
| 369 | 20231122 | 133000 | 1157043125 | 4160 | 4155 | 4160 | 4155 | 63 |
| 370 | 20231122 | 132900 | 1156781330 | 4160 | 4150 | 4160 | 4150 | 2829 |
| 371 | 20231122 | 132800 | 1145029010 | 4155 | 4155 | 4155 | 4155 | 15 |
| 372 | 20231122 | 132700 | 1144966685 | 4155 | 4155 | 4155 | 4155 | 0 |
| 373 | 20231122 | 132600 | 1144966685 | 4155 | 4155 | 4155 | 4155 | 73 |
| 374 | 20231122 | 132500 | 1144663370 | 4155 | 4155 | 4155 | 4155 | 214 |
| 375 | 20231122 | 132400 | 1143774200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 376 | 20231122 | 132300 | 1143774200 | 4160 | 4155 | 4160 | 4155 | 1247 |
| 377 | 20231122 | 132200 | 1138590665 | 4160 | 4160 | 4160 | 4160 | 11 |
| 378 | 20231122 | 132100 | 1138544905 | 4155 | 4155 | 4155 | 4155 | 87 |
| 379 | 20231122 | 132000 | 1138183420 | 4155 | 4155 | 4155 | 4155 | 295 |
| 380 | 20231122 | 131900 | 1136957695 | 4150 | 4150 | 4150 | 4150 | 506 |
| 381 | 20231122 | 131800 | 1134857795 | 4155 | 4150 | 4155 | 4150 | 1137 |
| 382 | 20231122 | 131700 | 1130139215 | 4150 | 4150 | 4150 | 4150 | 15 |
| 383 | 20231122 | 131600 | 1130076965 | 4150 | 4150 | 4150 | 4145 | 1605 |
| 384 | 20231122 | 131500 | 1123417515 | 4150 | 4145 | 4150 | 4145 | 469 |
| 385 | 20231122 | 131400 | 1121471420 | 4145 | 4150 | 4150 | 4145 | 1081 |
| 386 | 20231122 | 131300 | 1116990615 | 4150 | 4150 | 4150 | 4150 | 11 |
| 387 | 20231122 | 131200 | 1116944965 | 4150 | 4150 | 4150 | 4150 | 444 |
| 388 | 20231122 | 131100 | 1115102365 | 4150 | 4150 | 4155 | 4150 | 84 |
| 389 | 20231122 | 131000 | 1114753645 | 4155 | 4155 | 4155 | 4155 | 10 |
| 390 | 20231122 | 130900 | 1114712095 | 4150 | 4155 | 4155 | 4150 | 392 |
| 391 | 20231122 | 130800 | 1113084595 | 4150 | 4155 | 4155 | 4150 | 130 |
| 392 | 20231122 | 130700 | 1112544945 | 4155 | 4155 | 4155 | 4155 | 21 |
| 393 | 20231122 | 130600 | 1112457690 | 4155 | 4150 | 4155 | 4140 | 1816 |
| 394 | 20231122 | 130500 | 1104926550 | 4150 | 4150 | 4150 | 4145 | 431 |
| 395 | 20231122 | 130400 | 1103138405 | 4150 | 4150 | 4150 | 4150 | 72 |
| 396 | 20231122 | 130300 | 1102839605 | 4145 | 4145 | 4145 | 4145 | 0 |
| 397 | 20231122 | 130200 | 1102839605 | 4145 | 4150 | 4150 | 4145 | 106 |
| 398 | 20231122 | 130100 | 1102400205 | 4145 | 4145 | 4145 | 4145 | 12 |
| 399 | 20231122 | 130000 | 1102350465 | 4145 | 4150 | 4150 | 4145 | 106 |
| 400 | 20231122 | 125900 | 1101911070 | 4150 | 4155 | 4155 | 4150 | 605 |
| 401 | 20231122 | 125800 | 1099400165 | 4155 | 4155 | 4155 | 4155 | 0 |
| 402 | 20231122 | 125700 | 1099400165 | 4155 | 4150 | 4155 | 4150 | 110 |
| 403 | 20231122 | 125600 | 1098943345 | 4150 | 4150 | 4150 | 4150 | 0 |
| 404 | 20231122 | 125500 | 1098943345 | 4150 | 4150 | 4155 | 4150 | 38 |
| 405 | 20231122 | 125400 | 1098785640 | 4150 | 4155 | 4155 | 4150 | 3 |
| 406 | 20231122 | 125300 | 1098773180 | 4155 | 4155 | 4155 | 4155 | 12 |
| 407 | 20231122 | 125200 | 1098723320 | 4155 | 4150 | 4155 | 4150 | 145 |
| 408 | 20231122 | 125100 | 1098121105 | 4145 | 4145 | 4145 | 4145 | 1 |
| 409 | 20231122 | 125000 | 1098116960 | 4145 | 4145 | 4145 | 4145 | 0 |
| 410 | 20231122 | 124900 | 1098116960 | 4145 | 4145 | 4145 | 4140 | 3100 |
| 411 | 20231122 | 124800 | 1085282460 | 4145 | 4145 | 4145 | 4145 | 333 |
| 412 | 20231122 | 124700 | 1083902175 | 4145 | 4150 | 4150 | 4145 | 448 |
| 413 | 20231122 | 124600 | 1082044195 | 4150 | 4150 | 4150 | 4150 | 10 |
| 414 | 20231122 | 124500 | 1082002695 | 4140 | 4140 | 4140 | 4140 | 1 |
| 415 | 20231122 | 124400 | 1081998555 | 4140 | 4140 | 4150 | 4140 | 606 |
| 416 | 20231122 | 124300 | 1079484715 | 4140 | 4140 | 4140 | 4140 | 0 |
| 417 | 20231122 | 124200 | 1079484715 | 4140 | 4140 | 4140 | 4140 | 70 |
| 418 | 20231122 | 124100 | 1079194915 | 4140 | 4140 | 4140 | 4140 | 20 |
| 419 | 20231122 | 124000 | 1079112115 | 4140 | 4150 | 4150 | 4140 | 4789 |
| 420 | 20231122 | 123900 | 1059243160 | 4155 | 4155 | 4155 | 4155 | 7 |
| 421 | 20231122 | 123800 | 1059214075 | 4155 | 4155 | 4155 | 4155 | 114 |
| 422 | 20231122 | 123700 | 1058740405 | 4155 | 4155 | 4155 | 4155 | 125 |
| 423 | 20231122 | 123600 | 1058221030 | 4155 | 4155 | 4155 | 4150 | 412 |
| 424 | 20231122 | 123500 | 1056510145 | 4155 | 4155 | 4155 | 4155 | 7 |
| 425 | 20231122 | 123400 | 1056481060 | 4155 | 4155 | 4155 | 4155 | 285 |
| 426 | 20231122 | 123300 | 1055296885 | 4155 | 4155 | 4155 | 4155 | 11 |
| 427 | 20231122 | 123200 | 1055251180 | 4155 | 4160 | 4160 | 4155 | 3886 |
| 428 | 20231122 | 123100 | 1039104675 | 4155 | 4155 | 4155 | 4155 | 1823 |
| 429 | 20231122 | 123000 | 1031530110 | 4155 | 4150 | 4155 | 4150 | 730 |
| 430 | 20231122 | 122900 | 1028500305 | 4155 | 4155 | 4155 | 4155 | 125 |
| 431 | 20231122 | 122800 | 1027980930 | 4155 | 4150 | 4155 | 4150 | 33 |
| 432 | 20231122 | 122700 | 1027843840 | 4155 | 4155 | 4155 | 4155 | 321 |
| 433 | 20231122 | 122600 | 1026510085 | 4150 | 4150 | 4150 | 4150 | 50 |
| 434 | 20231122 | 122500 | 1026302585 | 4155 | 4155 | 4155 | 4155 | 4 |
| 435 | 20231122 | 122400 | 1026285965 | 4155 | 4150 | 4155 | 4150 | 1749 |
| 436 | 20231122 | 122300 | 1019027580 | 4150 | 4155 | 4155 | 4150 | 512 |
| 437 | 20231122 | 122200 | 1016902720 | 4150 | 4150 | 4150 | 4150 | 0 |
| 438 | 20231122 | 122100 | 1016902720 | 4150 | 4150 | 4150 | 4150 | 0 |
| 439 | 20231122 | 122000 | 1016902720 | 4150 | 4155 | 4155 | 4150 | 152 |
| 440 | 20231122 | 121900 | 1016271260 | 4155 | 4155 | 4155 | 4155 | 15 |
| 441 | 20231122 | 121800 | 1016208935 | 4155 | 4155 | 4155 | 4155 | 209 |
| 442 | 20231122 | 121700 | 1015340540 | 4155 | 4150 | 4155 | 4150 | 552 |
| 443 | 20231122 | 121600 | 1013049670 | 4155 | 4150 | 4155 | 4150 | 201 |
| 444 | 20231122 | 121500 | 1012215515 | 4155 | 4155 | 4155 | 4155 | 0 |
| 445 | 20231122 | 121400 | 1012215515 | 4155 | 4140 | 4155 | 4140 | 320 |
| 446 | 20231122 | 121300 | 1010887065 | 4140 | 4135 | 4140 | 4135 | 306 |
| 447 | 20231122 | 121200 | 1009621255 | 4140 | 4145 | 4145 | 4140 | 2092 |
| 448 | 20231122 | 121100 | 1000960370 | 4140 | 4150 | 4150 | 4140 | 1329 |
| 449 | 20231122 | 121000 | 995456565 | 4150 | 4140 | 4150 | 4140 | 3980 |
| 450 | 20231122 | 120900 | 978969565 | 4150 | 4150 | 4150 | 4150 | 268 |
| 451 | 20231122 | 120800 | 977857365 | 4150 | 4150 | 4150 | 4150 | 10 |
| 452 | 20231122 | 120700 | 977815865 | 4150 | 4150 | 4150 | 4150 | 0 |
| 453 | 20231122 | 120600 | 977815865 | 4150 | 4145 | 4150 | 4145 | 1923 |
| 454 | 20231122 | 120500 | 969844260 | 4150 | 4150 | 4150 | 4150 | 1239 |
| 455 | 20231122 | 120400 | 964702410 | 4150 | 4150 | 4150 | 4150 | 100 |
| 456 | 20231122 | 120300 | 964287410 | 4155 | 4155 | 4155 | 4155 | 10 |
| 457 | 20231122 | 120200 | 964245860 | 4155 | 4155 | 4155 | 4155 | 131 |
| 458 | 20231122 | 120100 | 963701555 | 4155 | 4155 | 4155 | 4155 | 3127 |
| 459 | 20231122 | 120000 | 950708870 | 4160 | 4160 | 4160 | 4155 | 3260 |
| 460 | 20231122 | 115900 | 937162480 | 4155 | 4155 | 4155 | 4155 | 5 |
| 461 | 20231122 | 115800 | 937141705 | 4160 | 4165 | 4165 | 4160 | 347 |
| 462 | 20231122 | 115700 | 935697135 | 4165 | 4165 | 4165 | 4165 | 0 |
| 463 | 20231122 | 115600 | 935697135 | 4165 | 4165 | 4165 | 4165 | 0 |
| 464 | 20231122 | 115500 | 935697135 | 4165 | 4160 | 4165 | 4160 | 1217 |
| 465 | 20231122 | 115400 | 930634410 | 4160 | 4165 | 4165 | 4155 | 231 |
| 466 | 20231122 | 115300 | 929672310 | 4160 | 4160 | 4160 | 4160 | 1262 |
| 467 | 20231122 | 115200 | 924422390 | 4160 | 4160 | 4160 | 4155 | 151 |
| 468 | 20231122 | 115100 | 923794235 | 4160 | 4160 | 4160 | 4160 | 251 |
| 469 | 20231122 | 115000 | 922750075 | 4160 | 4160 | 4160 | 4160 | 99 |
| 470 | 20231122 | 114900 | 922338235 | 4160 | 4160 | 4160 | 4160 | 1 |
| 471 | 20231122 | 114800 | 922334075 | 4165 | 4165 | 4165 | 4160 | 202 |
| 472 | 20231122 | 114700 | 921492750 | 4165 | 4160 | 4165 | 4155 | 215 |
| 473 | 20231122 | 114600 | 920598345 | 4160 | 4155 | 4160 | 4155 | 1921 |
| 474 | 20231122 | 114500 | 912607590 | 4155 | 4160 | 4160 | 4155 | 14 |
| 475 | 20231122 | 114400 | 912549395 | 4160 | 4150 | 4160 | 4150 | 297 |
| 476 | 20231122 | 114300 | 911314505 | 4155 | 4155 | 4155 | 4150 | 475 |
| 477 | 20231122 | 114200 | 909340950 | 4155 | 4160 | 4160 | 4155 | 484 |
| 478 | 20231122 | 114100 | 907329675 | 4160 | 4160 | 4160 | 4160 | 255 |
| 479 | 20231122 | 114000 | 906268875 | 4155 | 4155 | 4155 | 4155 | 1 |
| 480 | 20231122 | 113900 | 906264720 | 4160 | 4155 | 4160 | 4155 | 4 |
| 481 | 20231122 | 113800 | 906248090 | 4160 | 4160 | 4160 | 4160 | 366 |
| 482 | 20231122 | 113700 | 904725530 | 4155 | 4155 | 4160 | 4155 | 14 |
| 483 | 20231122 | 113600 | 904667300 | 4160 | 4160 | 4160 | 4160 | 10 |
| 484 | 20231122 | 113500 | 904625700 | 4160 | 4160 | 4160 | 4150 | 179 |
| 485 | 20231122 | 113400 | 903881070 | 4150 | 4150 | 4150 | 4150 | 0 |
| 486 | 20231122 | 113300 | 903881070 | 4150 | 4160 | 4160 | 4150 | 322 |
| 487 | 20231122 | 113200 | 902541560 | 4150 | 4155 | 4160 | 4150 | 321 |
| 488 | 20231122 | 113100 | 901208800 | 4155 | 4155 | 4155 | 4150 | 660 |
| 489 | 20231122 | 113000 | 898467500 | 4155 | 4155 | 4155 | 4155 | 16 |
| 490 | 20231122 | 112900 | 898401020 | 4150 | 4150 | 4150 | 4145 | 264 |
| 491 | 20231122 | 112800 | 897305530 | 4145 | 4145 | 4145 | 4145 | 0 |
| 492 | 20231122 | 112700 | 897305530 | 4145 | 4145 | 4145 | 4145 | 184 |
| 493 | 20231122 | 112600 | 896542850 | 4140 | 4140 | 4140 | 4140 | 49 |
| 494 | 20231122 | 112500 | 896339990 | 4145 | 4145 | 4145 | 4145 | 301 |
| 495 | 20231122 | 112400 | 895092345 | 4140 | 4140 | 4140 | 4135 | 1693 |
| 496 | 20231122 | 112300 | 888083330 | 4140 | 4140 | 4140 | 4140 | 59 |
| 497 | 20231122 | 112200 | 887839070 | 4140 | 4140 | 4140 | 4140 | 100 |
| 498 | 20231122 | 112100 | 887425070 | 4145 | 4145 | 4145 | 4145 | 113 |
| 499 | 20231122 | 112000 | 886956685 | 4145 | 4145 | 4145 | 4145 | 10 |
| 500 | 20231122 | 111900 | 886915235 | 4145 | 4140 | 4145 | 4135 | 111 |
| 501 | 20231122 | 111800 | 886456160 | 4145 | 4145 | 4145 | 4145 | 71 |
| 502 | 20231122 | 111700 | 886161865 | 4145 | 4145 | 4145 | 4145 | 1 |
| 503 | 20231122 | 111600 | 886157720 | 4130 | 4135 | 4135 | 4130 | 2161 |
| 504 | 20231122 | 111500 | 877226645 | 4135 | 4140 | 4140 | 4135 | 426 |
| 505 | 20231122 | 111400 | 875465010 | 4135 | 4135 | 4135 | 4135 | 1 |
| 506 | 20231122 | 111300 | 875460875 | 4140 | 4145 | 4145 | 4140 | 720 |
| 507 | 20231122 | 111200 | 872479975 | 4140 | 4135 | 4140 | 4135 | 1107 |
| 508 | 20231122 | 111100 | 867902415 | 4135 | 4135 | 4135 | 4135 | 100 |
| 509 | 20231122 | 111000 | 867488915 | 4135 | 4135 | 4145 | 4135 | 26 |
| 510 | 20231122 | 110900 | 867381280 | 4140 | 4135 | 4140 | 4130 | 1421 |
| 511 | 20231122 | 110800 | 861504460 | 4135 | 4135 | 4135 | 4135 | 850 |
| 512 | 20231122 | 110700 | 857989710 | 4135 | 4135 | 4135 | 4135 | 460 |
| 513 | 20231122 | 110600 | 856087610 | 4135 | 4135 | 4140 | 4135 | 132 |
| 514 | 20231122 | 110500 | 855541735 | 4140 | 4140 | 4140 | 4140 | 274 |
| 515 | 20231122 | 110400 | 854407375 | 4135 | 4140 | 4140 | 4135 | 39 |
| 516 | 20231122 | 110300 | 854245955 | 4135 | 4140 | 4140 | 4135 | 422 |
| 517 | 20231122 | 110200 | 852499105 | 4140 | 4140 | 4140 | 4135 | 120 |
| 518 | 20231122 | 110100 | 852002320 | 4145 | 4145 | 4145 | 4145 | 265 |
| 519 | 20231122 | 110000 | 850903895 | 4145 | 4145 | 4150 | 4145 | 1148 |
| 520 | 20231122 | 105900 | 846145200 | 4145 | 4150 | 4150 | 4145 | 164 |
| 521 | 20231122 | 105800 | 845465400 | 4150 | 4145 | 4150 | 4145 | 50 |
| 522 | 20231122 | 105700 | 845257945 | 4150 | 4140 | 4150 | 4135 | 1739 |
| 523 | 20231122 | 105600 | 838061785 | 4145 | 4140 | 4145 | 4135 | 410 |
| 524 | 20231122 | 105500 | 836365125 | 4135 | 4140 | 4140 | 4135 | 648 |
| 525 | 20231122 | 105400 | 833682410 | 4140 | 4145 | 4145 | 4140 | 30 |
| 526 | 20231122 | 105300 | 833558075 | 4145 | 4145 | 4145 | 4140 | 225 |
| 527 | 20231122 | 105200 | 832625455 | 4145 | 4145 | 4150 | 4145 | 1357 |
| 528 | 20231122 | 105100 | 827000640 | 4145 | 4150 | 4150 | 4145 | 79 |
| 529 | 20231122 | 105000 | 826672840 | 4145 | 4145 | 4145 | 4145 | 181 |
| 530 | 20231122 | 104900 | 825922595 | 4140 | 4145 | 4145 | 4140 | 16 |
| 531 | 20231122 | 104800 | 825856280 | 4145 | 4145 | 4145 | 4140 | 231 |
| 532 | 20231122 | 104700 | 824898790 | 4145 | 4140 | 4145 | 4135 | 114 |
| 533 | 20231122 | 104600 | 824426790 | 4140 | 4140 | 4145 | 4135 | 326 |
| 534 | 20231122 | 104500 | 823077150 | 4145 | 4145 | 4145 | 4140 | 60 |
| 535 | 20231122 | 104400 | 822828455 | 4140 | 4145 | 4145 | 4140 | 16 |
| 536 | 20231122 | 104300 | 822762150 | 4145 | 4145 | 4145 | 4135 | 227 |
| 537 | 20231122 | 104200 | 821821245 | 4145 | 4145 | 4145 | 4135 | 111 |
| 538 | 20231122 | 104100 | 821361160 | 4130 | 4135 | 4135 | 4130 | 1731 |
| 539 | 20231122 | 104000 | 814203980 | 4135 | 4130 | 4135 | 4130 | 133 |
| 540 | 20231122 | 103900 | 813654580 | 4130 | 4130 | 4135 | 4130 | 370 |
| 541 | 20231122 | 103800 | 812126325 | 4130 | 4135 | 4135 | 4125 | 452 |
| 542 | 20231122 | 103700 | 810259455 | 4135 | 4130 | 4135 | 4130 | 212 |
| 543 | 20231122 | 103600 | 809383835 | 4125 | 4130 | 4130 | 4125 | 207 |
| 544 | 20231122 | 103500 | 808529040 | 4130 | 4130 | 4130 | 4130 | 496 |
| 545 | 20231122 | 103400 | 806480560 | 4135 | 4135 | 4135 | 4130 | 223 |
| 546 | 20231122 | 103300 | 805559320 | 4135 | 4135 | 4135 | 4130 | 428 |
| 547 | 20231122 | 103200 | 803790550 | 4135 | 4135 | 4135 | 4130 | 111 |
| 548 | 20231122 | 103100 | 803331570 | 4125 | 4130 | 4135 | 4125 | 2251 |
| 549 | 20231122 | 103000 | 794044310 | 4130 | 4130 | 4130 | 4130 | 1217 |
| 550 | 20231122 | 102900 | 789018100 | 4130 | 4135 | 4135 | 4130 | 40 |
| 551 | 20231122 | 102800 | 788852745 | 4135 | 4135 | 4135 | 4130 | 1636 |
| 552 | 20231122 | 102700 | 782095465 | 4130 | 4135 | 4135 | 4130 | 65 |
| 553 | 20231122 | 102600 | 781826760 | 4130 | 4140 | 4140 | 4130 | 2329 |
| 554 | 20231122 | 102500 | 772198580 | 4140 | 4145 | 4145 | 4140 | 701 |
| 555 | 20231122 | 102400 | 769295790 | 4140 | 4140 | 4150 | 4140 | 105 |
| 556 | 20231122 | 102300 | 768860075 | 4140 | 4145 | 4145 | 4140 | 919 |
| 557 | 20231122 | 102200 | 765054915 | 4145 | 4150 | 4150 | 4145 | 636 |
| 558 | 20231122 | 102100 | 762418515 | 4150 | 4155 | 4155 | 4150 | 8 |
| 559 | 20231122 | 102000 | 762385310 | 4160 | 4155 | 4160 | 4150 | 4 |
| 560 | 20231122 | 101900 | 762368685 | 4140 | 4155 | 4160 | 4140 | 1206 |
| 561 | 20231122 | 101800 | 757368490 | 4145 | 4145 | 4150 | 4145 | 21 |
| 562 | 20231122 | 101700 | 757281395 | 4135 | 4140 | 4140 | 4130 | 5520 |
| 563 | 20231122 | 101600 | 734450085 | 4140 | 4135 | 4155 | 4135 | 3292 |
| 564 | 20231122 | 101500 | 720784860 | 4145 | 4140 | 4145 | 4135 | 5239 |
| 565 | 20231122 | 101400 | 699101185 | 4140 | 4145 | 4145 | 4140 | 46 |
| 566 | 20231122 | 101300 | 698910520 | 4135 | 4145 | 4145 | 4135 | 3726 |
| 567 | 20231122 | 101200 | 683488415 | 4140 | 4145 | 4145 | 4140 | 12 |
| 568 | 20231122 | 101100 | 683438680 | 4140 | 4145 | 4145 | 4140 | 86 |
| 569 | 20231122 | 101000 | 683082235 | 4150 | 4140 | 4150 | 4140 | 192 |
| 570 | 20231122 | 100900 | 682286150 | 4145 | 4145 | 4145 | 4145 | 2401 |
| 571 | 20231122 | 100800 | 672334005 | 4140 | 4140 | 4140 | 4140 | 1072 |
| 572 | 20231122 | 100700 | 667895925 | 4140 | 4140 | 4140 | 4140 | 1022 |
| 573 | 20231122 | 100600 | 663664845 | 4145 | 4145 | 4145 | 4140 | 1656 |
| 574 | 20231122 | 100500 | 656808470 | 4145 | 4140 | 4145 | 4140 | 1404 |
| 575 | 20231122 | 100400 | 650995640 | 4140 | 4140 | 4145 | 4140 | 675 |
| 576 | 20231122 | 100300 | 648200480 | 4145 | 4145 | 4150 | 4145 | 4195 |
| 577 | 20231122 | 100200 | 630812100 | 4145 | 4150 | 4150 | 4145 | 385 |
| 578 | 20231122 | 100100 | 629216260 | 4150 | 4145 | 4155 | 4145 | 712 |
| 579 | 20231122 | 100000 | 626264615 | 4145 | 4145 | 4145 | 4145 | 86 |
| 580 | 20231122 | 095900 | 625908145 | 4145 | 4145 | 4150 | 4145 | 784 |
| 581 | 20231122 | 095800 | 622656045 | 4145 | 4145 | 4155 | 4145 | 7194 |
| 582 | 20231122 | 095700 | 592826360 | 4150 | 4150 | 4150 | 4145 | 487 |
| 583 | 20231122 | 095600 | 590806000 | 4150 | 4150 | 4150 | 4150 | 212 |
| 584 | 20231122 | 095500 | 589926200 | 4145 | 4145 | 4150 | 4145 | 62 |
| 585 | 20231122 | 095400 | 589668960 | 4145 | 4150 | 4150 | 4145 | 1187 |
| 586 | 20231122 | 095300 | 584744520 | 4150 | 4145 | 4150 | 4145 | 719 |
| 587 | 20231122 | 095200 | 581764165 | 4150 | 4150 | 4150 | 4145 | 554 |
| 588 | 20231122 | 095100 | 579465165 | 4150 | 4150 | 4150 | 4150 | 401 |
| 589 | 20231122 | 095000 | 577801015 | 4150 | 4150 | 4150 | 4150 | 958 |
| 590 | 20231122 | 094900 | 573825315 | 4150 | 4145 | 4150 | 4145 | 3604 |
| 591 | 20231122 | 094800 | 558884545 | 4140 | 4140 | 4145 | 4115 | 8425 |
| 592 | 20231122 | 094700 | 524165450 | 4130 | 4130 | 4140 | 4125 | 3889 |
| 593 | 20231122 | 094600 | 508107670 | 4130 | 4135 | 4140 | 4130 | 2752 |
| 594 | 20231122 | 094500 | 496735210 | 4140 | 4145 | 4145 | 4135 | 2951 |
| 595 | 20231122 | 094400 | 484507650 | 4140 | 4140 | 4145 | 4140 | 1370 |
| 596 | 20231122 | 094300 | 478832315 | 4140 | 4160 | 4160 | 4140 | 16602 |
| 597 | 20231122 | 094200 | 409969790 | 4160 | 4160 | 4160 | 4155 | 351 |
| 598 | 20231122 | 094100 | 408510220 | 4155 | 4160 | 4160 | 4155 | 388 |
| 599 | 20231122 | 094000 | 406896150 | 4155 | 4160 | 4160 | 4155 | 4049 |
| 600 | 20231122 | 093900 | 390055585 | 4165 | 4155 | 4165 | 4155 | 196 |
| 601 | 20231122 | 093800 | 389239615 | 4165 | 4165 | 4165 | 4150 | 44 |
| 602 | 20231122 | 093700 | 389056630 | 4150 | 4160 | 4165 | 4150 | 9704 |
| 603 | 20231122 | 093600 | 348729085 | 4155 | 4160 | 4165 | 4155 | 3011 |
| 604 | 20231122 | 093500 | 336206465 | 4160 | 4160 | 4160 | 4155 | 1330 |
| 605 | 20231122 | 093400 | 330679695 | 4160 | 4165 | 4165 | 4155 | 7388 |
| 606 | 20231122 | 093300 | 299939155 | 4165 | 4170 | 4180 | 4165 | 6213 |
| 607 | 20231122 | 093200 | 274036285 | 4175 | 4180 | 4190 | 4175 | 2883 |
| 608 | 20231122 | 093100 | 261992480 | 4180 | 4180 | 4190 | 4175 | 133 |
| 609 | 20231122 | 093000 | 261436145 | 4175 | 4175 | 4180 | 4170 | 1838 |
| 610 | 20231122 | 092900 | 253766440 | 4180 | 4180 | 4190 | 4175 | 4200 |
| 611 | 20231122 | 092800 | 236217445 | 4185 | 4190 | 4200 | 4185 | 3008 |
| 612 | 20231122 | 092700 | 223620285 | 4200 | 4200 | 4200 | 4195 | 1297 |
| 613 | 20231122 | 092600 | 218177860 | 4200 | 4205 | 4210 | 4195 | 2243 |
| 614 | 20231122 | 092500 | 208756980 | 4200 | 4200 | 4200 | 4200 | 101 |
| 615 | 20231122 | 092400 | 208332780 | 4205 | 4200 | 4205 | 4200 | 502 |
| 616 | 20231122 | 092300 | 206221880 | 4200 | 4200 | 4200 | 4200 | 641 |
| 617 | 20231122 | 092200 | 203529680 | 4195 | 4190 | 4195 | 4190 | 357 |
| 618 | 20231122 | 092100 | 202032855 | 4195 | 4200 | 4200 | 4195 | 35 |
| 619 | 20231122 | 092000 | 201885880 | 4205 | 4195 | 4205 | 4190 | 1845 |
| 620 | 20231122 | 091900 | 194149450 | 4195 | 4195 | 4195 | 4195 | 29 |
| 621 | 20231122 | 091800 | 194027795 | 4195 | 4195 | 4195 | 4195 | 794 |
| 622 | 20231122 | 091700 | 190696965 | 4195 | 4220 | 4220 | 4195 | 351 |
| 623 | 20231122 | 091600 | 189223745 | 4190 | 4215 | 4215 | 4190 | 41 |
| 624 | 20231122 | 091500 | 189051900 | 4190 | 4195 | 4195 | 4190 | 1049 |
| 625 | 20231122 | 091400 | 184656585 | 4190 | 4210 | 4220 | 4190 | 1653 |
| 626 | 20231122 | 091300 | 177704675 | 4220 | 4225 | 4225 | 4220 | 2503 |
| 627 | 20231122 | 091200 | 167140970 | 4215 | 4210 | 4215 | 4210 | 867 |
| 628 | 20231122 | 091100 | 163487325 | 4215 | 4215 | 4215 | 4210 | 1293 |
| 629 | 20231122 | 091000 | 158039835 | 4215 | 4200 | 4220 | 4200 | 1879 |
| 630 | 20231122 | 090900 | 150135945 | 4180 | 4195 | 4200 | 4180 | 1573 |
| 631 | 20231122 | 090800 | 143543930 | 4190 | 4175 | 4190 | 4170 | 3476 |
| 632 | 20231122 | 090700 | 128993560 | 4170 | 4180 | 4180 | 4165 | 4968 |
| 633 | 20231122 | 090600 | 108243535 | 4180 | 4185 | 4190 | 4180 | 4915 |
| 634 | 20231122 | 090500 | 87691650 | 4190 | 4190 | 4190 | 4185 | 2159 |
| 635 | 20231122 | 090400 | 78652525 | 4190 | 4190 | 4195 | 4180 | 3000 |
| 636 | 20231122 | 090300 | 66081710 | 4190 | 4190 | 4200 | 4190 | 2847 |
| 637 | 20231122 | 090200 | 54144970 | 4195 | 4205 | 4205 | 4195 | 4469 |
| 638 | 20231122 | 090100 | 35375385 | 4220 | 4225 | 4225 | 4190 | 5618 |
| 639 | 20231122 | 090000 | 11751245 | 4225 | 4245 | 4245 | 4225 | 2758 |