29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 3 | 20231121 | 185300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231121 | 185200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231121 | 185100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231121 | 185000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231121 | 184900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231121 | 184800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231121 | 184700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231121 | 184600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231121 | 184500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231121 | 184400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231121 | 184300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231121 | 184200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231121 | 184100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231121 | 184000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231121 | 183900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231121 | 183800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231121 | 183700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231121 | 183600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231121 | 183500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231121 | 183400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231121 | 183300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231121 | 183200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231121 | 183100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231121 | 183000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231121 | 182900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231121 | 182800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231121 | 182700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231121 | 182600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231121 | 182500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231121 | 182400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 33 | 20231121 | 182300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231121 | 182200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231121 | 182100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231121 | 182000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231121 | 181900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231121 | 181800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231121 | 181700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231121 | 181600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231121 | 181500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231121 | 181400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231121 | 181300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231121 | 181200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231121 | 181100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231121 | 181000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231121 | 180900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231121 | 180800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231121 | 180700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231121 | 180600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231121 | 180500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231121 | 180400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231121 | 180300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231121 | 180200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231121 | 180100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231121 | 180000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231121 | 175900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231121 | 175800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231121 | 175700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231121 | 175600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231121 | 175500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231121 | 175400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 63 | 20231121 | 175300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231121 | 175200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231121 | 175100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231121 | 175000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231121 | 174900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231121 | 174800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231121 | 174700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231121 | 174600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231121 | 174500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231121 | 174400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231121 | 174300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231121 | 174200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231121 | 174100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231121 | 174000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231121 | 173900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231121 | 173800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231121 | 173700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231121 | 173600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231121 | 173500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231121 | 173400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231121 | 173300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231121 | 173200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231121 | 173100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231121 | 173000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231121 | 172900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231121 | 172800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231121 | 172700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231121 | 172600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231121 | 172500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231121 | 172400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 93 | 20231121 | 172300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231121 | 172200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231121 | 172100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231121 | 172000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231121 | 171900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231121 | 171800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231121 | 171700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231121 | 171600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231121 | 171500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231121 | 171400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231121 | 171300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231121 | 171200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231121 | 171100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231121 | 171000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231121 | 170900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231121 | 170800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231121 | 170700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231121 | 170600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231121 | 170500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231121 | 170400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231121 | 170300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231121 | 170200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231121 | 170100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231121 | 170000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231121 | 165900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231121 | 165800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231121 | 165700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231121 | 165600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231121 | 165500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231121 | 165400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 123 | 20231121 | 165300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231121 | 165200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231121 | 165100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231121 | 165000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231121 | 164900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231121 | 164800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231121 | 164700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231121 | 164600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231121 | 164500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231121 | 164400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231121 | 164300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231121 | 164200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231121 | 164100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231121 | 164000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231121 | 163900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231121 | 163800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231121 | 163700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231121 | 163600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231121 | 163500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231121 | 163400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231121 | 163300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231121 | 163200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231121 | 163100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231121 | 163000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231121 | 162900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231121 | 162800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231121 | 162700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231121 | 162600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231121 | 162500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231121 | 162400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 153 | 20231121 | 162300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231121 | 162200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231121 | 162100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231121 | 162000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231121 | 161900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231121 | 161800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231121 | 161700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231121 | 161600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231121 | 161500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231121 | 161400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231121 | 161300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231121 | 161200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231121 | 161100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231121 | 161000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231121 | 160900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231121 | 160800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231121 | 160700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231121 | 160600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231121 | 160500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231121 | 160400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231121 | 160300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231121 | 160200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231121 | 160100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231121 | 160000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231121 | 155900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231121 | 155800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231121 | 155700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231121 | 155600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231121 | 155500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231121 | 155400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 183 | 20231121 | 155300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231121 | 155200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231121 | 155100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231121 | 155000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231121 | 154900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231121 | 154800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231121 | 154700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231121 | 154600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231121 | 154500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231121 | 154400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231121 | 154300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231121 | 154200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231121 | 154100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231121 | 154000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231121 | 153900 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231121 | 153800 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231121 | 153700 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231121 | 153600 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231121 | 153500 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231121 | 153400 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231121 | 153300 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231121 | 153200 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231121 | 153100 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231121 | 153000 | 2755298765 | 4255 | 4255 | 4255 | 4255 | 10300 |
| 207 | 20231121 | 152900 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231121 | 152800 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 209 | 20231121 | 152700 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 210 | 20231121 | 152600 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 211 | 20231121 | 152500 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 212 | 20231121 | 152400 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 213 | 20231121 | 152300 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 214 | 20231121 | 152200 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 215 | 20231121 | 152100 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 216 | 20231121 | 152000 | 2711472265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 217 | 20231121 | 151900 | 2711472265 | 4250 | 4250 | 4250 | 4240 | 3567 |
| 218 | 20231121 | 151800 | 2696328785 | 4250 | 4245 | 4255 | 4245 | 1073 |
| 219 | 20231121 | 151700 | 2691768530 | 4245 | 4250 | 4250 | 4245 | 6469 |
| 220 | 20231121 | 151600 | 2664299690 | 4255 | 4250 | 4255 | 4245 | 1590 |
| 221 | 20231121 | 151500 | 2657540430 | 4250 | 4240 | 4250 | 4240 | 258 |
| 222 | 20231121 | 151400 | 2656444010 | 4250 | 4245 | 4250 | 4245 | 3259 |
| 223 | 20231121 | 151300 | 2642608995 | 4245 | 4255 | 4255 | 4245 | 1408 |
| 224 | 20231121 | 151200 | 2636631315 | 4255 | 4250 | 4255 | 4250 | 1189 |
| 225 | 20231121 | 151100 | 2631577365 | 4250 | 4245 | 4250 | 4245 | 1662 |
| 226 | 20231121 | 151000 | 2624518745 | 4245 | 4245 | 4250 | 4240 | 4393 |
| 227 | 20231121 | 150900 | 2605883110 | 4245 | 4245 | 4245 | 4240 | 230 |
| 228 | 20231121 | 150800 | 2604907260 | 4245 | 4245 | 4250 | 4245 | 649 |
| 229 | 20231121 | 150700 | 2602152135 | 4245 | 4245 | 4245 | 4230 | 6078 |
| 230 | 20231121 | 150600 | 2576413775 | 4245 | 4245 | 4245 | 4245 | 364 |
| 231 | 20231121 | 150500 | 2574868595 | 4245 | 4245 | 4250 | 4245 | 2225 |
| 232 | 20231121 | 150400 | 2565422935 | 4245 | 4250 | 4250 | 4245 | 323 |
| 233 | 20231121 | 150300 | 2564051310 | 4250 | 4245 | 4250 | 4240 | 2229 |
| 234 | 20231121 | 150200 | 2554589120 | 4245 | 4240 | 4245 | 4240 | 5248 |
| 235 | 20231121 | 150100 | 2532318235 | 4240 | 4240 | 4240 | 4240 | 163 |
| 236 | 20231121 | 150000 | 2531627115 | 4240 | 4235 | 4240 | 4230 | 789 |
| 237 | 20231121 | 145900 | 2528286115 | 4235 | 4235 | 4235 | 4230 | 810 |
| 238 | 20231121 | 145800 | 2524855900 | 4235 | 4240 | 4240 | 4235 | 2028 |
| 239 | 20231121 | 145700 | 2516267190 | 4240 | 4240 | 4240 | 4235 | 290 |
| 240 | 20231121 | 145600 | 2515037610 | 4240 | 4240 | 4240 | 4235 | 2285 |
| 241 | 20231121 | 145500 | 2505352775 | 4240 | 4240 | 4240 | 4240 | 556 |
| 242 | 20231121 | 145400 | 2502995335 | 4235 | 4240 | 4240 | 4235 | 688 |
| 243 | 20231121 | 145300 | 2500081545 | 4240 | 4235 | 4240 | 4235 | 265 |
| 244 | 20231121 | 145200 | 2498958810 | 4235 | 4230 | 4235 | 4230 | 650 |
| 245 | 20231121 | 145100 | 2496206810 | 4235 | 4235 | 4235 | 4235 | 589 |
| 246 | 20231121 | 145000 | 2493712395 | 4235 | 4235 | 4235 | 4230 | 7263 |
| 247 | 20231121 | 144900 | 2462953745 | 4235 | 4230 | 4235 | 4225 | 3713 |
| 248 | 20231121 | 144800 | 2447250075 | 4235 | 4235 | 4235 | 4230 | 322 |
| 249 | 20231121 | 144700 | 2445887155 | 4230 | 4235 | 4235 | 4225 | 5702 |
| 250 | 20231121 | 144600 | 2421760455 | 4240 | 4240 | 4240 | 4240 | 358 |
| 251 | 20231121 | 144500 | 2420242535 | 4240 | 4240 | 4240 | 4240 | 1 |
| 252 | 20231121 | 144400 | 2420238295 | 4240 | 4240 | 4240 | 4240 | 5 |
| 253 | 20231121 | 144300 | 2420217095 | 4240 | 4245 | 4245 | 4240 | 1096 |
| 254 | 20231121 | 144200 | 2415569600 | 4245 | 4245 | 4245 | 4240 | 809 |
| 255 | 20231121 | 144100 | 2412135820 | 4245 | 4245 | 4245 | 4245 | 101 |
| 256 | 20231121 | 144000 | 2411707075 | 4245 | 4245 | 4250 | 4245 | 681 |
| 257 | 20231121 | 143900 | 2408816220 | 4240 | 4245 | 4245 | 4240 | 172 |
| 258 | 20231121 | 143800 | 2408086780 | 4245 | 4250 | 4250 | 4245 | 212 |
| 259 | 20231121 | 143700 | 2407186610 | 4245 | 4235 | 4250 | 4235 | 662 |
| 260 | 20231121 | 143600 | 2404378630 | 4230 | 4240 | 4240 | 4230 | 5073 |
| 261 | 20231121 | 143500 | 2382916470 | 4240 | 4245 | 4245 | 4230 | 11463 |
| 262 | 20231121 | 143400 | 2334352180 | 4245 | 4250 | 4250 | 4245 | 731 |
| 263 | 20231121 | 143300 | 2331248085 | 4250 | 4250 | 4250 | 4250 | 510 |
| 264 | 20231121 | 143200 | 2329080585 | 4250 | 4250 | 4250 | 4245 | 1913 |
| 265 | 20231121 | 143100 | 2320950340 | 4255 | 4255 | 4255 | 4255 | 0 |
| 266 | 20231121 | 143000 | 2320950340 | 4255 | 4260 | 4260 | 4255 | 154 |
| 267 | 20231121 | 142900 | 2320295015 | 4255 | 4255 | 4255 | 4250 | 420 |
| 268 | 20231121 | 142800 | 2318508665 | 4255 | 4265 | 4265 | 4255 | 2163 |
| 269 | 20231121 | 142700 | 2309299585 | 4265 | 4265 | 4265 | 4260 | 1660 |
| 270 | 20231121 | 142600 | 2302224385 | 4265 | 4265 | 4265 | 4265 | 90 |
| 271 | 20231121 | 142500 | 2301840535 | 4265 | 4265 | 4265 | 4265 | 93 |
| 272 | 20231121 | 142400 | 2301443890 | 4265 | 4265 | 4265 | 4265 | 0 |
| 273 | 20231121 | 142300 | 2301443890 | 4265 | 4270 | 4270 | 4260 | 721 |
| 274 | 20231121 | 142200 | 2298371370 | 4270 | 4270 | 4270 | 4265 | 32 |
| 275 | 20231121 | 142100 | 2298234865 | 4265 | 4265 | 4265 | 4265 | 2266 |
| 276 | 20231121 | 142000 | 2288570375 | 4270 | 4270 | 4270 | 4270 | 692 |
| 277 | 20231121 | 141900 | 2285615535 | 4270 | 4270 | 4270 | 4270 | 295 |
| 278 | 20231121 | 141800 | 2284355885 | 4270 | 4265 | 4270 | 4265 | 289 |
| 279 | 20231121 | 141700 | 2283123160 | 4270 | 4270 | 4270 | 4260 | 420 |
| 280 | 20231121 | 141600 | 2281332750 | 4270 | 4260 | 4270 | 4260 | 26 |
| 281 | 20231121 | 141500 | 2281221770 | 4270 | 4265 | 4270 | 4265 | 330 |
| 282 | 20231121 | 141400 | 2279814295 | 4265 | 4260 | 4265 | 4260 | 1178 |
| 283 | 20231121 | 141300 | 2274795390 | 4260 | 4255 | 4260 | 4255 | 142 |
| 284 | 20231121 | 141200 | 2274190615 | 4255 | 4260 | 4260 | 4255 | 296 |
| 285 | 20231121 | 141100 | 2272930770 | 4260 | 4260 | 4260 | 4260 | 64 |
| 286 | 20231121 | 141000 | 2272658130 | 4250 | 4255 | 4255 | 4250 | 500 |
| 287 | 20231121 | 140900 | 2270530690 | 4260 | 4260 | 4260 | 4260 | 385 |
| 288 | 20231121 | 140800 | 2268890590 | 4260 | 4260 | 4260 | 4260 | 1 |
| 289 | 20231121 | 140700 | 2268886330 | 4255 | 4250 | 4255 | 4250 | 1645 |
| 290 | 20231121 | 140600 | 2261890020 | 4255 | 4250 | 4255 | 4245 | 755 |
| 291 | 20231121 | 140500 | 2258681610 | 4255 | 4260 | 4260 | 4255 | 884 |
| 292 | 20231121 | 140400 | 2254920105 | 4260 | 4260 | 4265 | 4260 | 17 |
| 293 | 20231121 | 140300 | 2254847680 | 4260 | 4265 | 4265 | 4260 | 182 |
| 294 | 20231121 | 140200 | 2254072355 | 4260 | 4260 | 4270 | 4260 | 572 |
| 295 | 20231121 | 140100 | 2251635515 | 4260 | 4260 | 4260 | 4260 | 295 |
| 296 | 20231121 | 140000 | 2250378815 | 4260 | 4270 | 4270 | 4260 | 4433 |
| 297 | 20231121 | 135900 | 2231466625 | 4270 | 4265 | 4270 | 4265 | 253 |
| 298 | 20231121 | 135800 | 2230387035 | 4265 | 4265 | 4265 | 4260 | 94 |
| 299 | 20231121 | 135700 | 2229986150 | 4265 | 4260 | 4265 | 4260 | 358 |
| 300 | 20231121 | 135600 | 2228460845 | 4260 | 4260 | 4260 | 4260 | 152 |
| 301 | 20231121 | 135500 | 2227813325 | 4260 | 4260 | 4260 | 4255 | 201 |
| 302 | 20231121 | 135400 | 2226957290 | 4260 | 4265 | 4265 | 4255 | 1091 |
| 303 | 20231121 | 135300 | 2222314405 | 4265 | 4260 | 4265 | 4260 | 1288 |
| 304 | 20231121 | 135200 | 2216827145 | 4255 | 4260 | 4260 | 4255 | 205 |
| 305 | 20231121 | 135100 | 2215954755 | 4260 | 4255 | 4260 | 4255 | 310 |
| 306 | 20231121 | 135000 | 2214635485 | 4255 | 4255 | 4255 | 4250 | 73 |
| 307 | 20231121 | 134900 | 2214325025 | 4255 | 4260 | 4260 | 4255 | 6 |
| 308 | 20231121 | 134800 | 2214299490 | 4255 | 4255 | 4255 | 4255 | 615 |
| 309 | 20231121 | 134700 | 2211682665 | 4260 | 4255 | 4260 | 4255 | 101 |
| 310 | 20231121 | 134600 | 2211252905 | 4260 | 4255 | 4260 | 4255 | 265 |
| 311 | 20231121 | 134500 | 2210125325 | 4255 | 4255 | 4255 | 4255 | 545 |
| 312 | 20231121 | 134400 | 2207806350 | 4255 | 4255 | 4255 | 4255 | 1 |
| 313 | 20231121 | 134300 | 2207802095 | 4250 | 4250 | 4250 | 4250 | 1061 |
| 314 | 20231121 | 134200 | 2203292845 | 4255 | 4255 | 4255 | 4250 | 210 |
| 315 | 20231121 | 134100 | 2202400225 | 4255 | 4255 | 4255 | 4255 | 298 |
| 316 | 20231121 | 134000 | 2201132235 | 4255 | 4255 | 4255 | 4255 | 47 |
| 317 | 20231121 | 133900 | 2200932250 | 4255 | 4250 | 4255 | 4245 | 1331 |
| 318 | 20231121 | 133800 | 2195276775 | 4245 | 4245 | 4255 | 4245 | 1658 |
| 319 | 20231121 | 133700 | 2188238465 | 4260 | 4250 | 4260 | 4240 | 5502 |
| 320 | 20231121 | 133600 | 2164859435 | 4260 | 4255 | 4260 | 4255 | 3321 |
| 321 | 20231121 | 133500 | 2150728485 | 4260 | 4270 | 4270 | 4260 | 929 |
| 322 | 20231121 | 133400 | 2146770935 | 4275 | 4260 | 4275 | 4260 | 350 |
| 323 | 20231121 | 133300 | 2145277285 | 4260 | 4270 | 4270 | 4260 | 921 |
| 324 | 20231121 | 133200 | 2141350100 | 4270 | 4270 | 4270 | 4270 | 91 |
| 325 | 20231121 | 133100 | 2140961530 | 4270 | 4265 | 4270 | 4265 | 297 |
| 326 | 20231121 | 133000 | 2139694700 | 4265 | 4265 | 4265 | 4265 | 112 |
| 327 | 20231121 | 132900 | 2139217020 | 4265 | 4265 | 4265 | 4260 | 118 |
| 328 | 20231121 | 132800 | 2138713865 | 4260 | 4260 | 4265 | 4260 | 80 |
| 329 | 20231121 | 132700 | 2138372955 | 4260 | 4255 | 4260 | 4255 | 460 |
| 330 | 20231121 | 132600 | 2136413435 | 4265 | 4265 | 4265 | 4255 | 40 |
| 331 | 20231121 | 132500 | 2136243025 | 4265 | 4265 | 4265 | 4255 | 421 |
| 332 | 20231121 | 132400 | 2134449570 | 4265 | 4265 | 4265 | 4260 | 82 |
| 333 | 20231121 | 132300 | 2134100240 | 4270 | 4270 | 4270 | 4270 | 36 |
| 334 | 20231121 | 132200 | 2133946520 | 4275 | 4265 | 4275 | 4260 | 2156 |
| 335 | 20231121 | 132100 | 2124755945 | 4265 | 4265 | 4265 | 4265 | 350 |
| 336 | 20231121 | 132000 | 2123263195 | 4265 | 4255 | 4265 | 4255 | 1261 |
| 337 | 20231121 | 131900 | 2117892000 | 4255 | 4250 | 4255 | 4245 | 1394 |
| 338 | 20231121 | 131800 | 2111967655 | 4250 | 4245 | 4250 | 4245 | 839 |
| 339 | 20231121 | 131700 | 2108406090 | 4245 | 4250 | 4250 | 4245 | 2623 |
| 340 | 20231121 | 131600 | 2097271405 | 4250 | 4250 | 4250 | 4245 | 57 |
| 341 | 20231121 | 131500 | 2097029430 | 4250 | 4250 | 4250 | 4250 | 3308 |
| 342 | 20231121 | 131400 | 2082970430 | 4255 | 4255 | 4255 | 4250 | 674 |
| 343 | 20231121 | 131300 | 2080105920 | 4255 | 4260 | 4265 | 4250 | 22561 |
| 344 | 20231121 | 131200 | 1984006660 | 4265 | 4270 | 4275 | 4260 | 12135 |
| 345 | 20231121 | 131100 | 1932232170 | 4275 | 4270 | 4275 | 4270 | 58 |
| 346 | 20231121 | 131000 | 1931984490 | 4275 | 4270 | 4275 | 4270 | 209 |
| 347 | 20231121 | 130900 | 1931092050 | 4270 | 4270 | 4275 | 4270 | 346 |
| 348 | 20231121 | 130800 | 1929614625 | 4275 | 4280 | 4280 | 4275 | 4479 |
| 349 | 20231121 | 130700 | 1910464335 | 4285 | 4285 | 4285 | 4280 | 41 |
| 350 | 20231121 | 130600 | 1910288830 | 4280 | 4280 | 4280 | 4280 | 56 |
| 351 | 20231121 | 130500 | 1910049150 | 4280 | 4285 | 4285 | 4280 | 254 |
| 352 | 20231121 | 130400 | 1908962025 | 4280 | 4280 | 4280 | 4280 | 47 |
| 353 | 20231121 | 130300 | 1908760865 | 4280 | 4285 | 4285 | 4280 | 1257 |
| 354 | 20231121 | 130200 | 1903380875 | 4285 | 4285 | 4290 | 4285 | 988 |
| 355 | 20231121 | 130100 | 1899147290 | 4295 | 4290 | 4295 | 4290 | 557 |
| 356 | 20231121 | 130000 | 1896757755 | 4290 | 4300 | 4300 | 4290 | 313 |
| 357 | 20231121 | 125900 | 1895414455 | 4300 | 4300 | 4305 | 4300 | 459 |
| 358 | 20231121 | 125800 | 1893440680 | 4305 | 4295 | 4305 | 4295 | 320 |
| 359 | 20231121 | 125700 | 1892064710 | 4300 | 4290 | 4300 | 4290 | 1053 |
| 360 | 20231121 | 125600 | 1887540350 | 4290 | 4290 | 4290 | 4290 | 0 |
| 361 | 20231121 | 125500 | 1887540350 | 4290 | 4285 | 4290 | 4285 | 52 |
| 362 | 20231121 | 125400 | 1887317275 | 4290 | 4290 | 4290 | 4290 | 85 |
| 363 | 20231121 | 125300 | 1886952625 | 4285 | 4285 | 4285 | 4285 | 759 |
| 364 | 20231121 | 125200 | 1883700310 | 4285 | 4290 | 4290 | 4285 | 2092 |
| 365 | 20231121 | 125100 | 1874734835 | 4295 | 4295 | 4295 | 4295 | 11 |
| 366 | 20231121 | 125000 | 1874687590 | 4295 | 4295 | 4300 | 4295 | 4284 |
| 367 | 20231121 | 124900 | 1856287805 | 4300 | 4300 | 4300 | 4300 | 2572 |
| 368 | 20231121 | 124800 | 1845228205 | 4300 | 4295 | 4300 | 4295 | 1997 |
| 369 | 20231121 | 124700 | 1836650980 | 4295 | 4290 | 4295 | 4290 | 380 |
| 370 | 20231121 | 124600 | 1835020555 | 4290 | 4290 | 4290 | 4285 | 227 |
| 371 | 20231121 | 124500 | 1834046880 | 4290 | 4290 | 4290 | 4290 | 273 |
| 372 | 20231121 | 124400 | 1832875710 | 4290 | 4290 | 4290 | 4285 | 58 |
| 373 | 20231121 | 124300 | 1832627050 | 4290 | 4290 | 4290 | 4290 | 100 |
| 374 | 20231121 | 124200 | 1832198050 | 4290 | 4285 | 4290 | 4285 | 148 |
| 375 | 20231121 | 124100 | 1831563510 | 4290 | 4290 | 4290 | 4285 | 374 |
| 376 | 20231121 | 124000 | 1829959215 | 4290 | 4290 | 4290 | 4290 | 375 |
| 377 | 20231121 | 123900 | 1828350465 | 4290 | 4290 | 4290 | 4290 | 2 |
| 378 | 20231121 | 123800 | 1828341885 | 4290 | 4285 | 4290 | 4280 | 5132 |
| 379 | 20231121 | 123700 | 1806375685 | 4280 | 4285 | 4285 | 4280 | 1940 |
| 380 | 20231121 | 123600 | 1798071615 | 4280 | 4285 | 4285 | 4280 | 3307 |
| 381 | 20231121 | 123500 | 1783907860 | 4290 | 4290 | 4295 | 4290 | 527 |
| 382 | 20231121 | 123400 | 1781646880 | 4295 | 4290 | 4295 | 4290 | 896 |
| 383 | 20231121 | 123300 | 1777802895 | 4285 | 4290 | 4290 | 4285 | 147 |
| 384 | 20231121 | 123200 | 1777172900 | 4285 | 4285 | 4285 | 4285 | 181 |
| 385 | 20231121 | 123100 | 1776397315 | 4285 | 4285 | 4285 | 4285 | 0 |
| 386 | 20231121 | 123000 | 1776397315 | 4285 | 4285 | 4285 | 4285 | 291 |
| 387 | 20231121 | 122900 | 1775150380 | 4285 | 4300 | 4300 | 4285 | 4014 |
| 388 | 20231121 | 122800 | 1757933560 | 4300 | 4295 | 4300 | 4295 | 4306 |
| 389 | 20231121 | 122700 | 1739426905 | 4290 | 4290 | 4295 | 4290 | 2172 |
| 390 | 20231121 | 122600 | 1730098535 | 4290 | 4290 | 4290 | 4285 | 1071 |
| 391 | 20231121 | 122500 | 1725506445 | 4290 | 4285 | 4290 | 4285 | 579 |
| 392 | 20231121 | 122400 | 1723022760 | 4285 | 4280 | 4285 | 4280 | 1110 |
| 393 | 20231121 | 122300 | 1718266920 | 4285 | 4280 | 4285 | 4280 | 670 |
| 394 | 20231121 | 122200 | 1715399000 | 4280 | 4275 | 4280 | 4275 | 211 |
| 395 | 20231121 | 122100 | 1714496320 | 4280 | 4275 | 4280 | 4275 | 82 |
| 396 | 20231121 | 122000 | 1714145530 | 4280 | 4275 | 4280 | 4275 | 942 |
| 397 | 20231121 | 121900 | 1710115555 | 4275 | 4270 | 4280 | 4270 | 164 |
| 398 | 20231121 | 121800 | 1709415110 | 4280 | 4270 | 4280 | 4270 | 7 |
| 399 | 20231121 | 121700 | 1709385180 | 4270 | 4275 | 4275 | 4270 | 2481 |
| 400 | 20231121 | 121600 | 1698791290 | 4275 | 4275 | 4275 | 4275 | 2327 |
| 401 | 20231121 | 121500 | 1688843365 | 4275 | 4285 | 4285 | 4275 | 768 |
| 402 | 20231121 | 121400 | 1685557755 | 4290 | 4290 | 4290 | 4285 | 200 |
| 403 | 20231121 | 121300 | 1684700745 | 4280 | 4290 | 4290 | 4280 | 548 |
| 404 | 20231121 | 121200 | 1682355285 | 4290 | 4290 | 4290 | 4290 | 2 |
| 405 | 20231121 | 121100 | 1682346705 | 4285 | 4285 | 4285 | 4280 | 312 |
| 406 | 20231121 | 121000 | 1681009935 | 4285 | 4290 | 4290 | 4285 | 2035 |
| 407 | 20231121 | 120900 | 1672280285 | 4290 | 4295 | 4295 | 4290 | 1964 |
| 408 | 20231121 | 120800 | 1663851020 | 4295 | 4295 | 4295 | 4295 | 1152 |
| 409 | 20231121 | 120700 | 1658903180 | 4290 | 4300 | 4300 | 4290 | 1616 |
| 410 | 20231121 | 120600 | 1651962935 | 4300 | 4295 | 4300 | 4295 | 675 |
| 411 | 20231121 | 120500 | 1649063805 | 4300 | 4300 | 4300 | 4300 | 85 |
| 412 | 20231121 | 120400 | 1648698305 | 4295 | 4295 | 4300 | 4295 | 1291 |
| 413 | 20231121 | 120300 | 1643147540 | 4300 | 4300 | 4300 | 4295 | 141 |
| 414 | 20231121 | 120200 | 1642541560 | 4290 | 4290 | 4295 | 4290 | 1535 |
| 415 | 20231121 | 120100 | 1635949365 | 4295 | 4295 | 4295 | 4290 | 189 |
| 416 | 20231121 | 120000 | 1635138115 | 4295 | 4295 | 4295 | 4290 | 476 |
| 417 | 20231121 | 115900 | 1633095125 | 4295 | 4295 | 4295 | 4290 | 153 |
| 418 | 20231121 | 115800 | 1632438325 | 4295 | 4295 | 4295 | 4290 | 1263 |
| 419 | 20231121 | 115700 | 1627014670 | 4290 | 4290 | 4295 | 4290 | 554 |
| 420 | 20231121 | 115600 | 1624638005 | 4290 | 4295 | 4295 | 4290 | 153 |
| 421 | 20231121 | 115500 | 1623981600 | 4290 | 4290 | 4290 | 4290 | 105 |
| 422 | 20231121 | 115400 | 1623531150 | 4290 | 4290 | 4290 | 4275 | 3050 |
| 423 | 20231121 | 115300 | 1610459555 | 4290 | 4290 | 4290 | 4290 | 81 |
| 424 | 20231121 | 115200 | 1610112065 | 4295 | 4300 | 4300 | 4295 | 835 |
| 425 | 20231121 | 115100 | 1606525735 | 4300 | 4300 | 4300 | 4300 | 1 |
| 426 | 20231121 | 115000 | 1606521435 | 4300 | 4295 | 4310 | 4295 | 236 |
| 427 | 20231121 | 114900 | 1605506610 | 4310 | 4295 | 4310 | 4295 | 73 |
| 428 | 20231121 | 114800 | 1605191995 | 4310 | 4300 | 4310 | 4295 | 2383 |
| 429 | 20231121 | 114700 | 1594931315 | 4300 | 4310 | 4310 | 4300 | 1487 |
| 430 | 20231121 | 114600 | 1588537115 | 4315 | 4305 | 4315 | 4300 | 5588 |
| 431 | 20231121 | 114500 | 1564502590 | 4305 | 4315 | 4315 | 4305 | 1055 |
| 432 | 20231121 | 114400 | 1559955355 | 4305 | 4310 | 4315 | 4305 | 691 |
| 433 | 20231121 | 114300 | 1556977285 | 4310 | 4310 | 4310 | 4310 | 2391 |
| 434 | 20231121 | 114200 | 1546672075 | 4310 | 4315 | 4315 | 4310 | 991 |
| 435 | 20231121 | 114100 | 1542396855 | 4315 | 4315 | 4315 | 4315 | 672 |
| 436 | 20231121 | 114000 | 1539497175 | 4315 | 4300 | 4315 | 4300 | 11538 |
| 437 | 20231121 | 113900 | 1489767070 | 4300 | 4300 | 4305 | 4300 | 2185 |
| 438 | 20231121 | 113800 | 1480371545 | 4295 | 4290 | 4295 | 4290 | 392 |
| 439 | 20231121 | 113700 | 1478688060 | 4300 | 4300 | 4300 | 4300 | 105 |
| 440 | 20231121 | 113600 | 1478236560 | 4300 | 4285 | 4300 | 4285 | 234 |
| 441 | 20231121 | 113500 | 1477233510 | 4285 | 4300 | 4305 | 4285 | 4194 |
| 442 | 20231121 | 113400 | 1459229110 | 4300 | 4305 | 4310 | 4300 | 1676 |
| 443 | 20231121 | 113300 | 1452016005 | 4310 | 4300 | 4315 | 4295 | 2523 |
| 444 | 20231121 | 113200 | 1441146035 | 4300 | 4300 | 4300 | 4300 | 2711 |
| 445 | 20231121 | 113100 | 1429488735 | 4300 | 4295 | 4300 | 4295 | 809 |
| 446 | 20231121 | 113000 | 1426013550 | 4295 | 4295 | 4300 | 4295 | 653 |
| 447 | 20231121 | 112900 | 1423208890 | 4295 | 4295 | 4295 | 4295 | 1477 |
| 448 | 20231121 | 112800 | 1416865175 | 4290 | 4300 | 4300 | 4290 | 3770 |
| 449 | 20231121 | 112700 | 1400657155 | 4300 | 4275 | 4300 | 4275 | 30476 |
| 450 | 20231121 | 112600 | 1270072760 | 4275 | 4275 | 4275 | 4275 | 91 |
| 451 | 20231121 | 112500 | 1269683735 | 4275 | 4270 | 4275 | 4265 | 2675 |
| 452 | 20231121 | 112400 | 1258261700 | 4270 | 4265 | 4270 | 4260 | 2116 |
| 453 | 20231121 | 112300 | 1249240900 | 4260 | 4265 | 4265 | 4260 | 2843 |
| 454 | 20231121 | 112200 | 1237122940 | 4265 | 4265 | 4265 | 4265 | 699 |
| 455 | 20231121 | 112100 | 1234141705 | 4265 | 4265 | 4265 | 4265 | 105 |
| 456 | 20231121 | 112000 | 1233693880 | 4270 | 4270 | 4270 | 4265 | 141 |
| 457 | 20231121 | 111900 | 1233091965 | 4265 | 4270 | 4270 | 4265 | 1933 |
| 458 | 20231121 | 111800 | 1224847710 | 4265 | 4260 | 4265 | 4260 | 353 |
| 459 | 20231121 | 111700 | 1223342320 | 4260 | 4265 | 4270 | 4260 | 347 |
| 460 | 20231121 | 111600 | 1221862760 | 4265 | 4265 | 4265 | 4265 | 91 |
| 461 | 20231121 | 111500 | 1221474645 | 4265 | 4265 | 4265 | 4265 | 239 |
| 462 | 20231121 | 111400 | 1220455310 | 4265 | 4265 | 4265 | 4255 | 707 |
| 463 | 20231121 | 111300 | 1217440155 | 4265 | 4260 | 4265 | 4260 | 4 |
| 464 | 20231121 | 111200 | 1217423110 | 4265 | 4265 | 4265 | 4250 | 46 |
| 465 | 20231121 | 111100 | 1217227445 | 4260 | 4255 | 4260 | 4245 | 12053 |
| 466 | 20231121 | 111000 | 1166021665 | 4250 | 4265 | 4275 | 4250 | 6197 |
| 467 | 20231121 | 110900 | 1139609605 | 4265 | 4275 | 4275 | 4265 | 268 |
| 468 | 20231121 | 110800 | 1138465900 | 4275 | 4275 | 4275 | 4275 | 106 |
| 469 | 20231121 | 110700 | 1138012750 | 4270 | 4270 | 4270 | 4270 | 2522 |
| 470 | 20231121 | 110600 | 1127243810 | 4270 | 4270 | 4280 | 4270 | 201 |
| 471 | 20231121 | 110500 | 1126385530 | 4280 | 4280 | 4280 | 4275 | 1315 |
| 472 | 20231121 | 110400 | 1120763385 | 4280 | 4275 | 4280 | 4265 | 2080 |
| 473 | 20231121 | 110300 | 1111871975 | 4275 | 4265 | 4275 | 4265 | 37 |
| 474 | 20231121 | 110200 | 1111714160 | 4265 | 4265 | 4265 | 4265 | 1107 |
| 475 | 20231121 | 110100 | 1106992805 | 4265 | 4270 | 4275 | 4265 | 23 |
| 476 | 20231121 | 110000 | 1106894675 | 4270 | 4270 | 4270 | 4270 | 92 |
| 477 | 20231121 | 105900 | 1106501835 | 4275 | 4270 | 4275 | 4270 | 172 |
| 478 | 20231121 | 105800 | 1105767285 | 4275 | 4275 | 4275 | 4270 | 375 |
| 479 | 20231121 | 105700 | 1104165930 | 4275 | 4270 | 4275 | 4270 | 176 |
| 480 | 20231121 | 105600 | 1103413780 | 4275 | 4265 | 4275 | 4265 | 223 |
| 481 | 20231121 | 105500 | 1102460685 | 4275 | 4275 | 4275 | 4260 | 403 |
| 482 | 20231121 | 105400 | 1100742770 | 4275 | 4275 | 4275 | 4265 | 3179 |
| 483 | 20231121 | 105300 | 1087167085 | 4275 | 4275 | 4280 | 4275 | 3070 |
| 484 | 20231121 | 105200 | 1074042740 | 4275 | 4280 | 4280 | 4275 | 1063 |
| 485 | 20231121 | 105100 | 1069493110 | 4275 | 4280 | 4280 | 4275 | 3748 |
| 486 | 20231121 | 105000 | 1053468745 | 4275 | 4265 | 4280 | 4265 | 10053 |
| 487 | 20231121 | 104900 | 1010497260 | 4270 | 4275 | 4275 | 4270 | 1429 |
| 488 | 20231121 | 104800 | 1004395045 | 4270 | 4270 | 4275 | 4270 | 354 |
| 489 | 20231121 | 104700 | 1002883265 | 4275 | 4265 | 4275 | 4265 | 13285 |
| 490 | 20231121 | 104600 | 946159440 | 4265 | 4265 | 4265 | 4265 | 10 |
| 491 | 20231121 | 104500 | 946116790 | 4260 | 4265 | 4270 | 4260 | 258 |
| 492 | 20231121 | 104400 | 945017615 | 4270 | 4260 | 4270 | 4260 | 3196 |
| 493 | 20231121 | 104300 | 931386550 | 4260 | 4260 | 4260 | 4260 | 159 |
| 494 | 20231121 | 104200 | 930709210 | 4260 | 4260 | 4260 | 4255 | 2078 |
| 495 | 20231121 | 104100 | 921857455 | 4260 | 4255 | 4260 | 4255 | 2261 |
| 496 | 20231121 | 104000 | 912236590 | 4250 | 4255 | 4255 | 4250 | 363 |
| 497 | 20231121 | 103900 | 910693815 | 4250 | 4255 | 4255 | 4250 | 195 |
| 498 | 20231121 | 103800 | 909865030 | 4260 | 4255 | 4260 | 4250 | 1005 |
| 499 | 20231121 | 103700 | 905592440 | 4255 | 4255 | 4260 | 4255 | 272 |
| 500 | 20231121 | 103600 | 904435020 | 4260 | 4265 | 4265 | 4260 | 2876 |
| 501 | 20231121 | 103500 | 892183255 | 4260 | 4260 | 4260 | 4260 | 1114 |
| 502 | 20231121 | 103400 | 887437615 | 4265 | 4260 | 4270 | 4260 | 11890 |
| 503 | 20231121 | 103300 | 836727455 | 4260 | 4255 | 4260 | 4255 | 234 |
| 504 | 20231121 | 103200 | 835731515 | 4255 | 4255 | 4260 | 4255 | 2670 |
| 505 | 20231121 | 103100 | 824370655 | 4255 | 4255 | 4260 | 4255 | 1060 |
| 506 | 20231121 | 103000 | 819857705 | 4255 | 4260 | 4260 | 4255 | 268 |
| 507 | 20231121 | 102900 | 818717085 | 4260 | 4260 | 4260 | 4255 | 221 |
| 508 | 20231121 | 102800 | 817776405 | 4260 | 4255 | 4260 | 4250 | 1735 |
| 509 | 20231121 | 102700 | 810395440 | 4260 | 4255 | 4260 | 4250 | 3499 |
| 510 | 20231121 | 102600 | 795506525 | 4255 | 4245 | 4255 | 4245 | 4957 |
| 511 | 20231121 | 102500 | 774461110 | 4245 | 4240 | 4245 | 4240 | 301 |
| 512 | 20231121 | 102400 | 773184865 | 4245 | 4240 | 4245 | 4240 | 476 |
| 513 | 20231121 | 102300 | 771164805 | 4240 | 4240 | 4240 | 4240 | 497 |
| 514 | 20231121 | 102200 | 769057525 | 4240 | 4245 | 4245 | 4240 | 101 |
| 515 | 20231121 | 102100 | 768629280 | 4240 | 4240 | 4240 | 4240 | 206 |
| 516 | 20231121 | 102000 | 767755840 | 4240 | 4245 | 4245 | 4240 | 16 |
| 517 | 20231121 | 101900 | 767687975 | 4240 | 4245 | 4245 | 4240 | 322 |
| 518 | 20231121 | 101800 | 766322560 | 4245 | 4255 | 4255 | 4245 | 3263 |
| 519 | 20231121 | 101700 | 752456270 | 4255 | 4260 | 4265 | 4255 | 1252 |
| 520 | 20231121 | 101600 | 747125110 | 4265 | 4240 | 4270 | 4235 | 21070 |
| 521 | 20231121 | 101500 | 657562625 | 4235 | 4235 | 4235 | 4235 | 0 |
| 522 | 20231121 | 101400 | 657562625 | 4235 | 4235 | 4240 | 4235 | 2224 |
| 523 | 20231121 | 101300 | 648143700 | 4235 | 4235 | 4235 | 4235 | 300 |
| 524 | 20231121 | 101200 | 646873200 | 4240 | 4240 | 4240 | 4240 | 163 |
| 525 | 20231121 | 101100 | 646182080 | 4240 | 4240 | 4240 | 4240 | 194 |
| 526 | 20231121 | 101000 | 645359520 | 4240 | 4240 | 4240 | 4240 | 25 |
| 527 | 20231121 | 100900 | 645253520 | 4240 | 4240 | 4240 | 4240 | 42 |
| 528 | 20231121 | 100800 | 645075440 | 4240 | 4240 | 4240 | 4240 | 63 |
| 529 | 20231121 | 100700 | 644808320 | 4240 | 4240 | 4240 | 4235 | 334 |
| 530 | 20231121 | 100600 | 643392650 | 4240 | 4240 | 4240 | 4240 | 2 |
| 531 | 20231121 | 100500 | 643384170 | 4225 | 4225 | 4235 | 4225 | 3079 |
| 532 | 20231121 | 100400 | 630366475 | 4225 | 4230 | 4230 | 4225 | 1012 |
| 533 | 20231121 | 100300 | 626086465 | 4235 | 4240 | 4240 | 4230 | 1005 |
| 534 | 20231121 | 100200 | 621829950 | 4240 | 4225 | 4240 | 4225 | 9240 |
| 535 | 20231121 | 100100 | 582736700 | 4225 | 4220 | 4225 | 4220 | 2533 |
| 536 | 20231121 | 100000 | 572047125 | 4220 | 4220 | 4225 | 4220 | 321 |
| 537 | 20231121 | 095900 | 570691855 | 4220 | 4215 | 4220 | 4215 | 215 |
| 538 | 20231121 | 095800 | 569785065 | 4225 | 4225 | 4225 | 4220 | 223 |
| 539 | 20231121 | 095700 | 568843560 | 4225 | 4215 | 4225 | 4215 | 3496 |
| 540 | 20231121 | 095600 | 554105870 | 4220 | 4220 | 4220 | 4220 | 505 |
| 541 | 20231121 | 095500 | 551974770 | 4220 | 4225 | 4225 | 4220 | 40 |
| 542 | 20231121 | 095400 | 551805870 | 4225 | 4215 | 4225 | 4215 | 201 |
| 543 | 20231121 | 095300 | 550958635 | 4225 | 4205 | 4225 | 4205 | 286 |
| 544 | 20231121 | 095200 | 549752860 | 4205 | 4215 | 4225 | 4205 | 1150 |
| 545 | 20231121 | 095100 | 544911165 | 4205 | 4225 | 4225 | 4205 | 1256 |
| 546 | 20231121 | 095000 | 539627675 | 4230 | 4210 | 4230 | 4205 | 8489 |
| 547 | 20231121 | 094900 | 503871070 | 4210 | 4210 | 4215 | 4210 | 18 |
| 548 | 20231121 | 094800 | 503795240 | 4210 | 4215 | 4215 | 4210 | 123 |
| 549 | 20231121 | 094700 | 503276845 | 4215 | 4215 | 4215 | 4215 | 20 |
| 550 | 20231121 | 094600 | 503192545 | 4215 | 4215 | 4215 | 4210 | 259 |
| 551 | 20231121 | 094500 | 502100985 | 4215 | 4210 | 4215 | 4210 | 1188 |
| 552 | 20231121 | 094400 | 497097815 | 4215 | 4210 | 4215 | 4210 | 1473 |
| 553 | 20231121 | 094300 | 490895295 | 4215 | 4210 | 4215 | 4205 | 394 |
| 554 | 20231121 | 094200 | 489236175 | 4210 | 4210 | 4220 | 4205 | 417 |
| 555 | 20231121 | 094100 | 487481555 | 4210 | 4220 | 4225 | 4210 | 4106 |
| 556 | 20231121 | 094000 | 470174460 | 4225 | 4220 | 4225 | 4220 | 770 |
| 557 | 20231121 | 093900 | 466925055 | 4225 | 4230 | 4230 | 4220 | 393 |
| 558 | 20231121 | 093800 | 465266430 | 4230 | 4230 | 4230 | 4220 | 1566 |
| 559 | 20231121 | 093700 | 458652260 | 4230 | 4230 | 4230 | 4230 | 56 |
| 560 | 20231121 | 093600 | 458415380 | 4230 | 4230 | 4230 | 4220 | 170 |
| 561 | 20231121 | 093500 | 457696290 | 4230 | 4230 | 4230 | 4225 | 513 |
| 562 | 20231121 | 093400 | 455526700 | 4225 | 4235 | 4235 | 4225 | 278 |
| 563 | 20231121 | 093300 | 454350985 | 4235 | 4220 | 4235 | 4215 | 6859 |
| 564 | 20231121 | 093200 | 425369525 | 4220 | 4220 | 4220 | 4215 | 145 |
| 565 | 20231121 | 093100 | 424757975 | 4225 | 4220 | 4225 | 4220 | 782 |
| 566 | 20231121 | 093000 | 421457445 | 4225 | 4225 | 4225 | 4215 | 783 |
| 567 | 20231121 | 092900 | 418153800 | 4225 | 4215 | 4225 | 4210 | 776 |
| 568 | 20231121 | 092800 | 414884735 | 4215 | 4215 | 4230 | 4215 | 117 |
| 569 | 20231121 | 092700 | 414391440 | 4215 | 4200 | 4215 | 4200 | 2023 |
| 570 | 20231121 | 092600 | 405890080 | 4200 | 4210 | 4210 | 4200 | 438 |
| 571 | 20231121 | 092500 | 404049860 | 4210 | 4210 | 4210 | 4205 | 1700 |
| 572 | 20231121 | 092400 | 396900085 | 4215 | 4210 | 4225 | 4205 | 3317 |
| 573 | 20231121 | 092300 | 382938290 | 4205 | 4205 | 4220 | 4205 | 189 |
| 574 | 20231121 | 092200 | 382143425 | 4225 | 4220 | 4225 | 4200 | 4624 |
| 575 | 20231121 | 092100 | 362703300 | 4205 | 4220 | 4220 | 4205 | 236 |
| 576 | 20231121 | 092000 | 361709330 | 4225 | 4220 | 4230 | 4205 | 340 |
| 577 | 20231121 | 091900 | 360275430 | 4235 | 4220 | 4240 | 4220 | 5029 |
| 578 | 20231121 | 091800 | 339009060 | 4215 | 4200 | 4215 | 4195 | 3438 |
| 579 | 20231121 | 091700 | 324565015 | 4200 | 4220 | 4220 | 4195 | 3620 |
| 580 | 20231121 | 091600 | 309347595 | 4225 | 4225 | 4225 | 4200 | 2354 |
| 581 | 20231121 | 091500 | 299455600 | 4205 | 4205 | 4205 | 4205 | 189 |
| 582 | 20231121 | 091400 | 298660855 | 4225 | 4225 | 4225 | 4225 | 170 |
| 583 | 20231121 | 091300 | 297942605 | 4205 | 4235 | 4235 | 4205 | 3309 |
| 584 | 20231121 | 091200 | 284008715 | 4235 | 4235 | 4235 | 4230 | 442 |
| 585 | 20231121 | 091100 | 282137345 | 4235 | 4215 | 4235 | 4215 | 6724 |
| 586 | 20231121 | 091000 | 253769000 | 4210 | 4195 | 4215 | 4195 | 2541 |
| 587 | 20231121 | 090900 | 243079385 | 4195 | 4180 | 4210 | 4180 | 2933 |
| 588 | 20231121 | 090800 | 230753520 | 4190 | 4175 | 4190 | 4175 | 9389 |
| 589 | 20231121 | 090700 | 191503710 | 4180 | 4175 | 4185 | 4175 | 6367 |
| 590 | 20231121 | 090600 | 164888190 | 4180 | 4190 | 4190 | 4175 | 9942 |
| 591 | 20231121 | 090500 | 123267950 | 4190 | 4195 | 4210 | 4190 | 2696 |
| 592 | 20231121 | 090400 | 111960320 | 4195 | 4215 | 4215 | 4195 | 9744 |
| 593 | 20231121 | 090300 | 70996375 | 4215 | 4210 | 4215 | 4210 | 1435 |
| 594 | 20231121 | 090200 | 64950935 | 4205 | 4210 | 4210 | 4205 | 1590 |
| 595 | 20231121 | 090100 | 58264875 | 4215 | 4215 | 4220 | 4210 | 705 |
| 596 | 20231121 | 090000 | 55296680 | 4220 | 4245 | 4245 | 4220 | 12404 |