30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 3 | 20231121 | 191200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20231121 | 191100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20231121 | 191000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20231121 | 190900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20231121 | 190800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20231121 | 190700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20231121 | 190600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20231121 | 190500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20231121 | 190400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20231121 | 190300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20231121 | 190200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20231121 | 190100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20231121 | 190000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20231121 | 185900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20231121 | 185800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20231121 | 185700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20231121 | 185600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20231121 | 185500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20231121 | 185400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20231121 | 185300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20231121 | 185200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20231121 | 185100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20231121 | 185000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20231121 | 184900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20231121 | 184800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20231121 | 184700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20231121 | 184600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20231121 | 184500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20231121 | 184400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20231121 | 184300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 33 | 20231121 | 184200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20231121 | 184100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20231121 | 184000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20231121 | 183900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20231121 | 183800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20231121 | 183700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20231121 | 183600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20231121 | 183500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20231121 | 183400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20231121 | 183300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20231121 | 183200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20231121 | 183100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20231121 | 183000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20231121 | 182900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20231121 | 182800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20231121 | 182700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20231121 | 182600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20231121 | 182500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20231121 | 182400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20231121 | 182300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20231121 | 182200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20231121 | 182100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20231121 | 182000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20231121 | 181900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20231121 | 181800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20231121 | 181700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20231121 | 181600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20231121 | 181500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20231121 | 181400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20231121 | 181300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 63 | 20231121 | 181200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20231121 | 181100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20231121 | 181000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20231121 | 180900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20231121 | 180800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20231121 | 180700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20231121 | 180600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20231121 | 180500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20231121 | 180400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20231121 | 180300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20231121 | 180200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20231121 | 180100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20231121 | 180000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20231121 | 175900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20231121 | 175800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20231121 | 175700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20231121 | 175600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20231121 | 175500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20231121 | 175400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20231121 | 175300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20231121 | 175200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20231121 | 175100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20231121 | 175000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20231121 | 174900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20231121 | 174800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20231121 | 174700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20231121 | 174600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20231121 | 174500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20231121 | 174400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20231121 | 174300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 93 | 20231121 | 174200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20231121 | 174100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20231121 | 174000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20231121 | 173900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20231121 | 173800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20231121 | 173700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20231121 | 173600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20231121 | 173500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20231121 | 173400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20231121 | 173300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20231121 | 173200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20231121 | 173100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20231121 | 173000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20231121 | 172900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20231121 | 172800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20231121 | 172700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20231121 | 172600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20231121 | 172500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20231121 | 172400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20231121 | 172300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20231121 | 172200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20231121 | 172100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20231121 | 172000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20231121 | 171900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20231121 | 171800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20231121 | 171700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20231121 | 171600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20231121 | 171500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20231121 | 171400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20231121 | 171300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 123 | 20231121 | 171200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20231121 | 171100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20231121 | 171000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20231121 | 170900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20231121 | 170800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20231121 | 170700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20231121 | 170600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20231121 | 170500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20231121 | 170400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20231121 | 170300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20231121 | 170200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20231121 | 170100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20231121 | 170000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20231121 | 165900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20231121 | 165800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20231121 | 165700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20231121 | 165600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20231121 | 165500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20231121 | 165400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20231121 | 165300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20231121 | 165200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20231121 | 165100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20231121 | 165000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20231121 | 164900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20231121 | 164800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20231121 | 164700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20231121 | 164600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20231121 | 164500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20231121 | 164400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20231121 | 164300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 153 | 20231121 | 164200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20231121 | 164100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20231121 | 164000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20231121 | 163900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20231121 | 163800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20231121 | 163700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20231121 | 163600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20231121 | 163500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20231121 | 163400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20231121 | 163300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20231121 | 163200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20231121 | 163100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20231121 | 163000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20231121 | 162900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20231121 | 162800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20231121 | 162700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20231121 | 162600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20231121 | 162500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20231121 | 162400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20231121 | 162300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20231121 | 162200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20231121 | 162100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20231121 | 162000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20231121 | 161900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20231121 | 161800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20231121 | 161700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20231121 | 161600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20231121 | 161500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20231121 | 161400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20231121 | 161300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 183 | 20231121 | 161200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20231121 | 161100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20231121 | 161000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20231121 | 160900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20231121 | 160800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20231121 | 160700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20231121 | 160600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20231121 | 160500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20231121 | 160400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20231121 | 160300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20231121 | 160200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20231121 | 160100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20231121 | 160000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20231121 | 155900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20231121 | 155800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20231121 | 155700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20231121 | 155600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20231121 | 155500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20231121 | 155400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20231121 | 155300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20231121 | 155200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20231121 | 155100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20231121 | 155000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20231121 | 154900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20231121 | 154800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20231121 | 154700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20231121 | 154600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20231121 | 154500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20231121 | 154400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20231121 | 154300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 213 | 20231121 | 154200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20231121 | 154100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20231121 | 154000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20231121 | 153900 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20231121 | 153800 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20231121 | 153700 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 219 | 20231121 | 153600 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 220 | 20231121 | 153500 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20231121 | 153400 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20231121 | 153300 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 223 | 20231121 | 153200 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 224 | 20231121 | 153100 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 225 | 20231121 | 153000 | 1702610200 | 4440 | 4440 | 4440 | 4440 | 5502 |
| 226 | 20231121 | 152900 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20231121 | 152800 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20231121 | 152700 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 229 | 20231121 | 152600 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20231121 | 152500 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20231121 | 152400 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20231121 | 152300 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20231121 | 152200 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20231121 | 152100 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20231121 | 152000 | 1678181320 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20231121 | 151900 | 1678181320 | 4435 | 4440 | 4440 | 4435 | 986 |
| 237 | 20231121 | 151800 | 1673807555 | 4440 | 4440 | 4440 | 4435 | 367 |
| 238 | 20231121 | 151700 | 1672178295 | 4435 | 4435 | 4435 | 4435 | 206 |
| 239 | 20231121 | 151600 | 1671264685 | 4435 | 4430 | 4435 | 4430 | 1059 |
| 240 | 20231121 | 151500 | 1666568030 | 4430 | 4430 | 4430 | 4430 | 303 |
| 241 | 20231121 | 151400 | 1665225740 | 4430 | 4430 | 4430 | 4430 | 146 |
| 242 | 20231121 | 151300 | 1664578960 | 4430 | 4430 | 4430 | 4430 | 860 |
| 243 | 20231121 | 151200 | 1660769160 | 4430 | 4430 | 4430 | 4430 | 759 |
| 244 | 20231121 | 151100 | 1657406790 | 4430 | 4430 | 4435 | 4430 | 552 |
| 245 | 20231121 | 151000 | 1654960430 | 4430 | 4435 | 4435 | 4430 | 1334 |
| 246 | 20231121 | 150900 | 1649045835 | 4435 | 4435 | 4435 | 4435 | 60 |
| 247 | 20231121 | 150800 | 1648779735 | 4435 | 4435 | 4440 | 4435 | 943 |
| 248 | 20231121 | 150700 | 1644596030 | 4435 | 4440 | 4440 | 4435 | 15 |
| 249 | 20231121 | 150600 | 1644529465 | 4435 | 4435 | 4435 | 4435 | 0 |
| 250 | 20231121 | 150500 | 1644529465 | 4435 | 4435 | 4435 | 4435 | 10 |
| 251 | 20231121 | 150400 | 1644485115 | 4440 | 4440 | 4440 | 4440 | 0 |
| 252 | 20231121 | 150300 | 1644485115 | 4440 | 4440 | 4440 | 4440 | 6 |
| 253 | 20231121 | 150200 | 1644458475 | 4435 | 4435 | 4435 | 4435 | 5 |
| 254 | 20231121 | 150100 | 1644436300 | 4435 | 4435 | 4435 | 4435 | 478 |
| 255 | 20231121 | 150000 | 1642316370 | 4435 | 4440 | 4440 | 4435 | 508 |
| 256 | 20231121 | 145900 | 1640061155 | 4440 | 4435 | 4440 | 4435 | 610 |
| 257 | 20231121 | 145800 | 1637355205 | 4435 | 4435 | 4435 | 4435 | 2 |
| 258 | 20231121 | 145700 | 1637346335 | 4440 | 4435 | 4440 | 4435 | 302 |
| 259 | 20231121 | 145600 | 1636006465 | 4435 | 4440 | 4440 | 4435 | 327 |
| 260 | 20231121 | 145500 | 1634556215 | 4440 | 4440 | 4440 | 4440 | 1 |
| 261 | 20231121 | 145400 | 1634551775 | 4440 | 4440 | 4445 | 4435 | 1504 |
| 262 | 20231121 | 145300 | 1627875365 | 4440 | 4440 | 4440 | 4440 | 699 |
| 263 | 20231121 | 145200 | 1624771805 | 4445 | 4440 | 4445 | 4440 | 83 |
| 264 | 20231121 | 145100 | 1624402885 | 4440 | 4440 | 4440 | 4440 | 100 |
| 265 | 20231121 | 145000 | 1623958885 | 4440 | 4440 | 4440 | 4440 | 262 |
| 266 | 20231121 | 144900 | 1622795605 | 4440 | 4440 | 4445 | 4440 | 22 |
| 267 | 20231121 | 144800 | 1622697875 | 4440 | 4435 | 4445 | 4435 | 190 |
| 268 | 20231121 | 144700 | 1621855090 | 4440 | 4440 | 4440 | 4435 | 269 |
| 269 | 20231121 | 144600 | 1620661225 | 4445 | 4445 | 4445 | 4445 | 0 |
| 270 | 20231121 | 144500 | 1620661225 | 4445 | 4445 | 4445 | 4435 | 276 |
| 271 | 20231121 | 144400 | 1619435405 | 4445 | 4445 | 4445 | 4445 | 10 |
| 272 | 20231121 | 144300 | 1619390955 | 4445 | 4445 | 4445 | 4445 | 395 |
| 273 | 20231121 | 144200 | 1617635180 | 4445 | 4435 | 4445 | 4435 | 91 |
| 274 | 20231121 | 144100 | 1617231375 | 4435 | 4445 | 4445 | 4435 | 1291 |
| 275 | 20231121 | 144000 | 1611500300 | 4445 | 4440 | 4445 | 4440 | 611 |
| 276 | 20231121 | 143900 | 1608787455 | 4440 | 4450 | 4450 | 4440 | 10417 |
| 277 | 20231121 | 143800 | 1562480240 | 4450 | 4450 | 4450 | 4445 | 800 |
| 278 | 20231121 | 143700 | 1558921215 | 4450 | 4450 | 4450 | 4450 | 3203 |
| 279 | 20231121 | 143600 | 1544667865 | 4450 | 4445 | 4450 | 4445 | 3650 |
| 280 | 20231121 | 143500 | 1528425370 | 4450 | 4450 | 4450 | 4450 | 50 |
| 281 | 20231121 | 143400 | 1528202870 | 4450 | 4450 | 4450 | 4450 | 0 |
| 282 | 20231121 | 143300 | 1528202870 | 4450 | 4450 | 4450 | 4450 | 3918 |
| 283 | 20231121 | 143200 | 1510767770 | 4445 | 4445 | 4445 | 4445 | 1341 |
| 284 | 20231121 | 143100 | 1504807025 | 4445 | 4440 | 4445 | 4440 | 1157 |
| 285 | 20231121 | 143000 | 1499669580 | 4445 | 4445 | 4445 | 4440 | 25 |
| 286 | 20231121 | 142900 | 1499558565 | 4445 | 4445 | 4445 | 4445 | 1027 |
| 287 | 20231121 | 142800 | 1494993550 | 4445 | 4445 | 4450 | 4445 | 1018 |
| 288 | 20231121 | 142700 | 1490467950 | 4445 | 4450 | 4450 | 4445 | 1818 |
| 289 | 20231121 | 142600 | 1482383950 | 4445 | 4445 | 4450 | 4445 | 695 |
| 290 | 20231121 | 142500 | 1479291245 | 4450 | 4450 | 4450 | 4445 | 803 |
| 291 | 20231121 | 142400 | 1475721035 | 4450 | 4445 | 4450 | 4445 | 587 |
| 292 | 20231121 | 142300 | 1473111795 | 4445 | 4445 | 4445 | 4445 | 215 |
| 293 | 20231121 | 142200 | 1472156120 | 4445 | 4445 | 4450 | 4445 | 1315 |
| 294 | 20231121 | 142100 | 1466309435 | 4445 | 4445 | 4445 | 4445 | 32 |
| 295 | 20231121 | 142000 | 1466167195 | 4445 | 4445 | 4445 | 4440 | 290 |
| 296 | 20231121 | 141900 | 1464879075 | 4445 | 4450 | 4450 | 4425 | 4554 |
| 297 | 20231121 | 141800 | 1444619150 | 4445 | 4440 | 4450 | 4440 | 617 |
| 298 | 20231121 | 141700 | 1441875200 | 4440 | 4435 | 4440 | 4435 | 250 |
| 299 | 20231121 | 141600 | 1440766395 | 4435 | 4435 | 4435 | 4435 | 338 |
| 300 | 20231121 | 141500 | 1439267365 | 4445 | 4455 | 4455 | 4440 | 2975 |
| 301 | 20231121 | 141400 | 1426045150 | 4455 | 4450 | 4455 | 4440 | 2357 |
| 302 | 20231121 | 141300 | 1415557810 | 4445 | 4445 | 4450 | 4445 | 1133 |
| 303 | 20231121 | 141200 | 1410516615 | 4445 | 4440 | 4445 | 4440 | 5400 |
| 304 | 20231121 | 141100 | 1386530685 | 4440 | 4420 | 4440 | 4420 | 3099 |
| 305 | 20231121 | 141000 | 1372792650 | 4420 | 4415 | 4420 | 4410 | 468 |
| 306 | 20231121 | 140900 | 1370727465 | 4410 | 4420 | 4420 | 4410 | 52 |
| 307 | 20231121 | 140800 | 1370497635 | 4420 | 4420 | 4420 | 4420 | 0 |
| 308 | 20231121 | 140700 | 1370497635 | 4420 | 4420 | 4420 | 4420 | 7 |
| 309 | 20231121 | 140600 | 1370466695 | 4420 | 4415 | 4420 | 4415 | 242 |
| 310 | 20231121 | 140500 | 1369398115 | 4415 | 4415 | 4415 | 4415 | 25 |
| 311 | 20231121 | 140400 | 1369287740 | 4410 | 4410 | 4410 | 4410 | 1 |
| 312 | 20231121 | 140300 | 1369283330 | 4410 | 4410 | 4410 | 4410 | 10 |
| 313 | 20231121 | 140200 | 1369239230 | 4410 | 4410 | 4410 | 4410 | 112 |
| 314 | 20231121 | 140100 | 1368745310 | 4410 | 4420 | 4420 | 4410 | 151 |
| 315 | 20231121 | 140000 | 1368078260 | 4420 | 4420 | 4420 | 4420 | 2 |
| 316 | 20231121 | 135900 | 1368069420 | 4420 | 4420 | 4420 | 4420 | 0 |
| 317 | 20231121 | 135800 | 1368069420 | 4420 | 4420 | 4420 | 4420 | 0 |
| 318 | 20231121 | 135700 | 1368069420 | 4420 | 4420 | 4420 | 4420 | 1 |
| 319 | 20231121 | 135600 | 1368065000 | 4420 | 4430 | 4430 | 4420 | 412 |
| 320 | 20231121 | 135500 | 1366243800 | 4430 | 4430 | 4430 | 4430 | 2 |
| 321 | 20231121 | 135400 | 1366234940 | 4430 | 4420 | 4430 | 4420 | 11 |
| 322 | 20231121 | 135300 | 1366186220 | 4435 | 4435 | 4435 | 4435 | 0 |
| 323 | 20231121 | 135200 | 1366186220 | 4435 | 4435 | 4435 | 4435 | 0 |
| 324 | 20231121 | 135100 | 1366186220 | 4435 | 4420 | 4435 | 4420 | 1191 |
| 325 | 20231121 | 135000 | 1360920135 | 4415 | 4405 | 4415 | 4400 | 859 |
| 326 | 20231121 | 134900 | 1357131295 | 4395 | 4405 | 4405 | 4395 | 2561 |
| 327 | 20231121 | 134800 | 1345873350 | 4400 | 4400 | 4400 | 4400 | 100 |
| 328 | 20231121 | 134700 | 1345433350 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 329 | 20231121 | 134600 | 1341033350 | 4400 | 4405 | 4405 | 4400 | 5597 |
| 330 | 20231121 | 134500 | 1316397675 | 4405 | 4405 | 4405 | 4405 | 404 |
| 331 | 20231121 | 134400 | 1314618055 | 4410 | 4410 | 4410 | 4410 | 0 |
| 332 | 20231121 | 134300 | 1314618055 | 4410 | 4410 | 4410 | 4410 | 0 |
| 333 | 20231121 | 134200 | 1314618055 | 4410 | 4405 | 4410 | 4405 | 502 |
| 334 | 20231121 | 134100 | 1312406735 | 4405 | 4410 | 4410 | 4405 | 846 |
| 335 | 20231121 | 134000 | 1308680100 | 4405 | 4405 | 4405 | 4405 | 547 |
| 336 | 20231121 | 133900 | 1306270565 | 4415 | 4415 | 4415 | 4415 | 90 |
| 337 | 20231121 | 133800 | 1305873215 | 4415 | 4415 | 4415 | 4415 | 80 |
| 338 | 20231121 | 133700 | 1305520015 | 4415 | 4420 | 4420 | 4400 | 1234 |
| 339 | 20231121 | 133600 | 1300084560 | 4420 | 4425 | 4425 | 4415 | 993 |
| 340 | 20231121 | 133500 | 1295699440 | 4415 | 4420 | 4425 | 4415 | 303 |
| 341 | 20231121 | 133400 | 1294360035 | 4425 | 4435 | 4435 | 4425 | 8445 |
| 342 | 20231121 | 133300 | 1256947610 | 4435 | 4435 | 4435 | 4435 | 100 |
| 343 | 20231121 | 133200 | 1256504110 | 4435 | 4435 | 4435 | 4435 | 3 |
| 344 | 20231121 | 133100 | 1256490805 | 4435 | 4435 | 4435 | 4435 | 183 |
| 345 | 20231121 | 133000 | 1255679200 | 4440 | 4435 | 4440 | 4435 | 392 |
| 346 | 20231121 | 132900 | 1253939165 | 4435 | 4440 | 4440 | 4435 | 711 |
| 347 | 20231121 | 132800 | 1250784830 | 4440 | 4440 | 4440 | 4440 | 0 |
| 348 | 20231121 | 132700 | 1250784830 | 4440 | 4440 | 4440 | 4440 | 0 |
| 349 | 20231121 | 132600 | 1250784830 | 4440 | 4435 | 4440 | 4435 | 8 |
| 350 | 20231121 | 132500 | 1250749315 | 4435 | 4435 | 4435 | 4435 | 8 |
| 351 | 20231121 | 132400 | 1250713835 | 4435 | 4440 | 4440 | 4435 | 32 |
| 352 | 20231121 | 132300 | 1250571830 | 4445 | 4445 | 4445 | 4445 | 65 |
| 353 | 20231121 | 132200 | 1250282905 | 4435 | 4440 | 4440 | 4435 | 400 |
| 354 | 20231121 | 132100 | 1248508725 | 4440 | 4440 | 4440 | 4440 | 5 |
| 355 | 20231121 | 132000 | 1248486525 | 4445 | 4440 | 4445 | 4440 | 171 |
| 356 | 20231121 | 131900 | 1247726965 | 4440 | 4445 | 4445 | 4440 | 49 |
| 357 | 20231121 | 131800 | 1247509380 | 4445 | 4440 | 4445 | 4435 | 154 |
| 358 | 20231121 | 131700 | 1246825850 | 4445 | 4440 | 4445 | 4440 | 207 |
| 359 | 20231121 | 131600 | 1245906175 | 4440 | 4440 | 4440 | 4440 | 56 |
| 360 | 20231121 | 131500 | 1245657535 | 4435 | 4440 | 4440 | 4435 | 974 |
| 361 | 20231121 | 131400 | 1241337840 | 4435 | 4435 | 4435 | 4435 | 1482 |
| 362 | 20231121 | 131300 | 1234765170 | 4440 | 4440 | 4440 | 4435 | 1198 |
| 363 | 20231121 | 131200 | 1229450990 | 4440 | 4440 | 4440 | 4440 | 0 |
| 364 | 20231121 | 131100 | 1229450990 | 4440 | 4440 | 4440 | 4435 | 111 |
| 365 | 20231121 | 131000 | 1228958530 | 4435 | 4440 | 4440 | 4435 | 935 |
| 366 | 20231121 | 130900 | 1224810315 | 4435 | 4440 | 4450 | 4435 | 1728 |
| 367 | 20231121 | 130800 | 1217146480 | 4435 | 4450 | 4450 | 4435 | 1215 |
| 368 | 20231121 | 130700 | 1211751660 | 4450 | 4445 | 4455 | 4445 | 574 |
| 369 | 20231121 | 130600 | 1209197610 | 4445 | 4445 | 4445 | 4440 | 2013 |
| 370 | 20231121 | 130500 | 1200257325 | 4445 | 4445 | 4445 | 4445 | 488 |
| 371 | 20231121 | 130400 | 1198088165 | 4445 | 4450 | 4450 | 4445 | 922 |
| 372 | 20231121 | 130300 | 1193985470 | 4450 | 4450 | 4450 | 4450 | 201 |
| 373 | 20231121 | 130200 | 1193091020 | 4450 | 4450 | 4450 | 4450 | 305 |
| 374 | 20231121 | 130100 | 1191733770 | 4440 | 4450 | 4450 | 4440 | 17 |
| 375 | 20231121 | 130000 | 1191658260 | 4440 | 4440 | 4440 | 4440 | 15 |
| 376 | 20231121 | 125900 | 1191591660 | 4440 | 4440 | 4440 | 4440 | 1025 |
| 377 | 20231121 | 125800 | 1187040660 | 4440 | 4440 | 4440 | 4440 | 296 |
| 378 | 20231121 | 125700 | 1185726420 | 4445 | 4445 | 4445 | 4445 | 0 |
| 379 | 20231121 | 125600 | 1185726420 | 4445 | 4440 | 4445 | 4440 | 94 |
| 380 | 20231121 | 125500 | 1185308595 | 4440 | 4445 | 4445 | 4435 | 820 |
| 381 | 20231121 | 125400 | 1181669390 | 4440 | 4440 | 4440 | 4440 | 88 |
| 382 | 20231121 | 125300 | 1181278670 | 4445 | 4445 | 4445 | 4445 | 55 |
| 383 | 20231121 | 125200 | 1181034195 | 4450 | 4455 | 4455 | 4450 | 28 |
| 384 | 20231121 | 125100 | 1180909570 | 4450 | 4450 | 4455 | 4450 | 109 |
| 385 | 20231121 | 125000 | 1180424420 | 4450 | 4450 | 4450 | 4450 | 300 |
| 386 | 20231121 | 124900 | 1179089420 | 4455 | 4435 | 4455 | 4435 | 12956 |
| 387 | 20231121 | 124800 | 1121520345 | 4430 | 4410 | 4430 | 4410 | 12588 |
| 388 | 20231121 | 124700 | 1065819505 | 4415 | 4415 | 4415 | 4415 | 200 |
| 389 | 20231121 | 124600 | 1064936505 | 4415 | 4415 | 4415 | 4415 | 364 |
| 390 | 20231121 | 124500 | 1063329445 | 4415 | 4415 | 4415 | 4415 | 0 |
| 391 | 20231121 | 124400 | 1063329445 | 4415 | 4415 | 4415 | 4415 | 23 |
| 392 | 20231121 | 124300 | 1063227900 | 4415 | 4415 | 4415 | 4415 | 132 |
| 393 | 20231121 | 124200 | 1062645120 | 4410 | 4410 | 4410 | 4410 | 45 |
| 394 | 20231121 | 124100 | 1062446670 | 4410 | 4410 | 4410 | 4410 | 5 |
| 395 | 20231121 | 124000 | 1062424620 | 4415 | 4420 | 4420 | 4415 | 337 |
| 396 | 20231121 | 123900 | 1060936740 | 4420 | 4420 | 4420 | 4420 | 40 |
| 397 | 20231121 | 123800 | 1060759940 | 4420 | 4425 | 4425 | 4420 | 174 |
| 398 | 20231121 | 123700 | 1059990480 | 4425 | 4420 | 4425 | 4420 | 3 |
| 399 | 20231121 | 123600 | 1059977215 | 4415 | 4420 | 4420 | 4415 | 533 |
| 400 | 20231121 | 123500 | 1057621615 | 4420 | 4420 | 4420 | 4420 | 2 |
| 401 | 20231121 | 123400 | 1057612775 | 4420 | 4420 | 4420 | 4420 | 795 |
| 402 | 20231121 | 123300 | 1054098875 | 4415 | 4415 | 4415 | 4415 | 527 |
| 403 | 20231121 | 123200 | 1051772170 | 4410 | 4415 | 4415 | 4410 | 2 |
| 404 | 20231121 | 123100 | 1051763345 | 4405 | 4410 | 4410 | 4405 | 1116 |
| 405 | 20231121 | 123000 | 1046846805 | 4405 | 4405 | 4405 | 4405 | 37 |
| 406 | 20231121 | 122900 | 1046683820 | 4410 | 4410 | 4410 | 4410 | 0 |
| 407 | 20231121 | 122800 | 1046683820 | 4410 | 4410 | 4410 | 4410 | 1 |
| 408 | 20231121 | 122700 | 1046679410 | 4410 | 4410 | 4410 | 4410 | 59 |
| 409 | 20231121 | 122600 | 1046419220 | 4410 | 4410 | 4410 | 4405 | 34 |
| 410 | 20231121 | 122500 | 1046269350 | 4415 | 4415 | 4415 | 4415 | 29 |
| 411 | 20231121 | 122400 | 1046141315 | 4415 | 4415 | 4415 | 4415 | 75 |
| 412 | 20231121 | 122300 | 1045810190 | 4420 | 4420 | 4420 | 4420 | 1801 |
| 413 | 20231121 | 122200 | 1037849770 | 4420 | 4420 | 4420 | 4420 | 0 |
| 414 | 20231121 | 122100 | 1037849770 | 4420 | 4415 | 4420 | 4400 | 755 |
| 415 | 20231121 | 122000 | 1034520210 | 4420 | 4420 | 4420 | 4420 | 0 |
| 416 | 20231121 | 121900 | 1034520210 | 4420 | 4420 | 4420 | 4420 | 0 |
| 417 | 20231121 | 121800 | 1034520210 | 4420 | 4420 | 4420 | 4420 | 2 |
| 418 | 20231121 | 121700 | 1034511370 | 4410 | 4420 | 4420 | 4410 | 421 |
| 419 | 20231121 | 121600 | 1032650560 | 4415 | 4415 | 4415 | 4415 | 1 |
| 420 | 20231121 | 121500 | 1032646145 | 4420 | 4415 | 4420 | 4415 | 450 |
| 421 | 20231121 | 121400 | 1030659315 | 4415 | 4415 | 4415 | 4415 | 0 |
| 422 | 20231121 | 121300 | 1030659315 | 4415 | 4415 | 4415 | 4415 | 55 |
| 423 | 20231121 | 121200 | 1030416490 | 4415 | 4415 | 4415 | 4415 | 0 |
| 424 | 20231121 | 121100 | 1030416490 | 4415 | 4415 | 4415 | 4415 | 1 |
| 425 | 20231121 | 121000 | 1030412075 | 4415 | 4415 | 4415 | 4415 | 0 |
| 426 | 20231121 | 120900 | 1030412075 | 4415 | 4420 | 4420 | 4415 | 18 |
| 427 | 20231121 | 120800 | 1030332565 | 4420 | 4420 | 4420 | 4420 | 0 |
| 428 | 20231121 | 120700 | 1030332565 | 4420 | 4420 | 4420 | 4420 | 0 |
| 429 | 20231121 | 120600 | 1030332565 | 4420 | 4420 | 4420 | 4420 | 22 |
| 430 | 20231121 | 120500 | 1030235325 | 4420 | 4420 | 4420 | 4420 | 700 |
| 431 | 20231121 | 120400 | 1027141325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 432 | 20231121 | 120300 | 1027141325 | 4415 | 4420 | 4420 | 4415 | 12 |
| 433 | 20231121 | 120200 | 1027088300 | 4415 | 4415 | 4415 | 4415 | 0 |
| 434 | 20231121 | 120100 | 1027088300 | 4415 | 4415 | 4415 | 4415 | 0 |
| 435 | 20231121 | 120000 | 1027088300 | 4415 | 4415 | 4415 | 4415 | 0 |
| 436 | 20231121 | 115900 | 1027088300 | 4415 | 4415 | 4415 | 4415 | 150 |
| 437 | 20231121 | 115800 | 1026426050 | 4415 | 4415 | 4415 | 4415 | 1 |
| 438 | 20231121 | 115700 | 1026421635 | 4415 | 4415 | 4415 | 4415 | 5 |
| 439 | 20231121 | 115600 | 1026399560 | 4410 | 4410 | 4410 | 4410 | 0 |
| 440 | 20231121 | 115500 | 1026399560 | 4410 | 4410 | 4410 | 4410 | 1 |
| 441 | 20231121 | 115400 | 1026395150 | 4420 | 4420 | 4420 | 4420 | 73 |
| 442 | 20231121 | 115300 | 1026072490 | 4420 | 4410 | 4420 | 4410 | 110 |
| 443 | 20231121 | 115200 | 1025586750 | 4410 | 4415 | 4415 | 4410 | 7 |
| 444 | 20231121 | 115100 | 1025555870 | 4420 | 4415 | 4420 | 4415 | 25 |
| 445 | 20231121 | 115000 | 1025445410 | 4415 | 4415 | 4415 | 4415 | 46 |
| 446 | 20231121 | 114900 | 1025242320 | 4415 | 4415 | 4415 | 4415 | 12 |
| 447 | 20231121 | 114800 | 1025189340 | 4415 | 4415 | 4415 | 4415 | 7 |
| 448 | 20231121 | 114700 | 1025158435 | 4415 | 4415 | 4415 | 4415 | 13 |
| 449 | 20231121 | 114600 | 1025101040 | 4400 | 4400 | 4400 | 4400 | 0 |
| 450 | 20231121 | 114500 | 1025101040 | 4400 | 4400 | 4400 | 4400 | 20 |
| 451 | 20231121 | 114400 | 1025013040 | 4395 | 4395 | 4395 | 4395 | 600 |
| 452 | 20231121 | 114300 | 1022376040 | 4395 | 4395 | 4395 | 4395 | 1 |
| 453 | 20231121 | 114200 | 1022371645 | 4395 | 4395 | 4395 | 4395 | 19 |
| 454 | 20231121 | 114100 | 1022288140 | 4395 | 4410 | 4410 | 4395 | 11312 |
| 455 | 20231121 | 114000 | 972515050 | 4420 | 4420 | 4420 | 4420 | 40 |
| 456 | 20231121 | 113900 | 972338250 | 4420 | 4420 | 4420 | 4415 | 20 |
| 457 | 20231121 | 113800 | 972249860 | 4420 | 4420 | 4420 | 4420 | 45 |
| 458 | 20231121 | 113700 | 972050960 | 4410 | 4410 | 4410 | 4410 | 1 |
| 459 | 20231121 | 113600 | 972046550 | 4420 | 4415 | 4420 | 4415 | 44 |
| 460 | 20231121 | 113500 | 971852240 | 4420 | 4420 | 4420 | 4420 | 0 |
| 461 | 20231121 | 113400 | 971852240 | 4420 | 4420 | 4420 | 4420 | 10 |
| 462 | 20231121 | 113300 | 971808040 | 4420 | 4410 | 4420 | 4405 | 474 |
| 463 | 20231121 | 113200 | 969718490 | 4410 | 4415 | 4420 | 4410 | 446 |
| 464 | 20231121 | 113100 | 967750500 | 4415 | 4415 | 4415 | 4415 | 24 |
| 465 | 20231121 | 113000 | 967644540 | 4415 | 4415 | 4420 | 4415 | 439 |
| 466 | 20231121 | 112900 | 965706275 | 4420 | 4420 | 4420 | 4415 | 208 |
| 467 | 20231121 | 112800 | 964787280 | 4420 | 4420 | 4420 | 4420 | 191 |
| 468 | 20231121 | 112700 | 963943060 | 4415 | 4415 | 4415 | 4415 | 1803 |
| 469 | 20231121 | 112600 | 955982815 | 4420 | 4420 | 4420 | 4420 | 96 |
| 470 | 20231121 | 112500 | 955558495 | 4420 | 4425 | 4425 | 4420 | 3241 |
| 471 | 20231121 | 112400 | 941231990 | 4425 | 4420 | 4425 | 4420 | 116 |
| 472 | 20231121 | 112300 | 940718840 | 4430 | 4430 | 4430 | 4420 | 303 |
| 473 | 20231121 | 112200 | 939379240 | 4425 | 4425 | 4430 | 4425 | 906 |
| 474 | 20231121 | 112100 | 935369190 | 4430 | 4425 | 4430 | 4425 | 463 |
| 475 | 20231121 | 112000 | 933320405 | 4425 | 4430 | 4430 | 4425 | 30 |
| 476 | 20231121 | 111900 | 933187620 | 4430 | 4430 | 4430 | 4430 | 780 |
| 477 | 20231121 | 111800 | 929732220 | 4435 | 4440 | 4440 | 4435 | 297 |
| 478 | 20231121 | 111700 | 928415000 | 4440 | 4440 | 4440 | 4440 | 167 |
| 479 | 20231121 | 111600 | 927673520 | 4440 | 4445 | 4445 | 4440 | 78 |
| 480 | 20231121 | 111500 | 927326845 | 4445 | 4440 | 4445 | 4435 | 912 |
| 481 | 20231121 | 111400 | 923279525 | 4435 | 4440 | 4445 | 4435 | 2511 |
| 482 | 20231121 | 111300 | 912127760 | 4435 | 4435 | 4435 | 4435 | 128 |
| 483 | 20231121 | 111200 | 911560080 | 4435 | 4435 | 4435 | 4420 | 3280 |
| 484 | 20231121 | 111100 | 897039625 | 4440 | 4435 | 4440 | 4430 | 2194 |
| 485 | 20231121 | 111000 | 887308540 | 4430 | 4430 | 4430 | 4430 | 1 |
| 486 | 20231121 | 110900 | 887304110 | 4435 | 4435 | 4435 | 4435 | 572 |
| 487 | 20231121 | 110800 | 884767290 | 4440 | 4440 | 4440 | 4440 | 2 |
| 488 | 20231121 | 110700 | 884758410 | 4435 | 4440 | 4440 | 4435 | 390 |
| 489 | 20231121 | 110600 | 883028430 | 4440 | 4435 | 4440 | 4435 | 3654 |
| 490 | 20231121 | 110500 | 866806195 | 4435 | 4435 | 4435 | 4435 | 2611 |
| 491 | 20231121 | 110400 | 855226410 | 4440 | 4430 | 4440 | 4430 | 3143 |
| 492 | 20231121 | 110300 | 841292010 | 4430 | 4430 | 4430 | 4430 | 496 |
| 493 | 20231121 | 110200 | 839094730 | 4420 | 4430 | 4430 | 4420 | 1321 |
| 494 | 20231121 | 110100 | 833250945 | 4425 | 4435 | 4435 | 4425 | 3293 |
| 495 | 20231121 | 110000 | 818652715 | 4435 | 4430 | 4435 | 4430 | 310 |
| 496 | 20231121 | 105900 | 817279410 | 4430 | 4420 | 4435 | 4420 | 7671 |
| 497 | 20231121 | 105800 | 783311485 | 4415 | 4420 | 4420 | 4415 | 270 |
| 498 | 20231121 | 105700 | 782118395 | 4425 | 4425 | 4425 | 4425 | 202 |
| 499 | 20231121 | 105600 | 781224545 | 4425 | 4425 | 4425 | 4420 | 196 |
| 500 | 20231121 | 105500 | 780357320 | 4415 | 4425 | 4425 | 4415 | 2419 |
| 501 | 20231121 | 105400 | 769658455 | 4430 | 4430 | 4435 | 4425 | 2389 |
| 502 | 20231121 | 105300 | 759073015 | 4435 | 4425 | 4435 | 4425 | 3189 |
| 503 | 20231121 | 105200 | 744950605 | 4430 | 4420 | 4430 | 4420 | 851 |
| 504 | 20231121 | 105100 | 741186265 | 4425 | 4420 | 4425 | 4420 | 944 |
| 505 | 20231121 | 105000 | 737010860 | 4425 | 4425 | 4425 | 4425 | 48 |
| 506 | 20231121 | 104900 | 736798460 | 4430 | 4425 | 4430 | 4425 | 44 |
| 507 | 20231121 | 104800 | 736603745 | 4430 | 4430 | 4435 | 4430 | 989 |
| 508 | 20231121 | 104700 | 732219725 | 4430 | 4425 | 4440 | 4425 | 8255 |
| 509 | 20231121 | 104600 | 695650190 | 4420 | 4420 | 4420 | 4415 | 2233 |
| 510 | 20231121 | 104500 | 685780380 | 4420 | 4415 | 4420 | 4415 | 176 |
| 511 | 20231121 | 104400 | 685002985 | 4415 | 4420 | 4420 | 4415 | 151 |
| 512 | 20231121 | 104300 | 684336315 | 4415 | 4415 | 4415 | 4415 | 258 |
| 513 | 20231121 | 104200 | 683197245 | 4415 | 4415 | 4415 | 4415 | 100 |
| 514 | 20231121 | 104100 | 682755745 | 4415 | 4415 | 4420 | 4415 | 972 |
| 515 | 20231121 | 104000 | 678463785 | 4415 | 4420 | 4420 | 4410 | 429 |
| 516 | 20231121 | 103900 | 676570820 | 4420 | 4415 | 4420 | 4415 | 1390 |
| 517 | 20231121 | 103800 | 670432805 | 4415 | 4410 | 4415 | 4410 | 561 |
| 518 | 20231121 | 103700 | 667957035 | 4410 | 4415 | 4415 | 4405 | 181 |
| 519 | 20231121 | 103600 | 667158870 | 4415 | 4415 | 4415 | 4415 | 0 |
| 520 | 20231121 | 103500 | 667158870 | 4415 | 4405 | 4415 | 4405 | 351 |
| 521 | 20231121 | 103400 | 665610980 | 4405 | 4405 | 4405 | 4405 | 1107 |
| 522 | 20231121 | 103300 | 660734645 | 4415 | 4405 | 4415 | 4405 | 42 |
| 523 | 20231121 | 103200 | 660549315 | 4415 | 4415 | 4415 | 4415 | 81 |
| 524 | 20231121 | 103100 | 660191700 | 4420 | 4405 | 4420 | 4405 | 89 |
| 525 | 20231121 | 103000 | 659799640 | 4425 | 4425 | 4425 | 4425 | 23 |
| 526 | 20231121 | 102900 | 659697865 | 4405 | 4405 | 4425 | 4400 | 494 |
| 527 | 20231121 | 102800 | 657522195 | 4425 | 4405 | 4425 | 4405 | 10683 |
| 528 | 20231121 | 102700 | 610368835 | 4405 | 4405 | 4405 | 4400 | 634 |
| 529 | 20231121 | 102600 | 607578115 | 4400 | 4410 | 4410 | 4400 | 299 |
| 530 | 20231121 | 102500 | 606261760 | 4400 | 4405 | 4410 | 4400 | 3621 |
| 531 | 20231121 | 102400 | 590327565 | 4410 | 4405 | 4410 | 4405 | 250 |
| 532 | 20231121 | 102300 | 589226310 | 4405 | 4410 | 4415 | 4405 | 2075 |
| 533 | 20231121 | 102200 | 580084400 | 4415 | 4410 | 4415 | 4410 | 1336 |
| 534 | 20231121 | 102100 | 574191515 | 4410 | 4410 | 4410 | 4410 | 116 |
| 535 | 20231121 | 102000 | 573679955 | 4405 | 4405 | 4405 | 4405 | 37 |
| 536 | 20231121 | 101900 | 573516970 | 4410 | 4410 | 4410 | 4410 | 727 |
| 537 | 20231121 | 101800 | 570310900 | 4410 | 4410 | 4410 | 4410 | 401 |
| 538 | 20231121 | 101700 | 568542490 | 4410 | 4400 | 4410 | 4400 | 3723 |
| 539 | 20231121 | 101600 | 552145000 | 4405 | 4405 | 4405 | 4400 | 423 |
| 540 | 20231121 | 101500 | 550282435 | 4405 | 4395 | 4405 | 4390 | 391 |
| 541 | 20231121 | 101400 | 548561580 | 4400 | 4400 | 4400 | 4400 | 237 |
| 542 | 20231121 | 101300 | 547518780 | 4400 | 4400 | 4400 | 4400 | 1339 |
| 543 | 20231121 | 101200 | 541627180 | 4400 | 4405 | 4405 | 4390 | 2595 |
| 544 | 20231121 | 101100 | 530211570 | 4405 | 4395 | 4410 | 4390 | 5651 |
| 545 | 20231121 | 101000 | 505338410 | 4395 | 4390 | 4395 | 4385 | 2185 |
| 546 | 20231121 | 100900 | 495745730 | 4385 | 4390 | 4390 | 4385 | 550 |
| 547 | 20231121 | 100800 | 493331750 | 4385 | 4385 | 4390 | 4385 | 251 |
| 548 | 20231121 | 100700 | 492231035 | 4385 | 4375 | 4385 | 4375 | 5155 |
| 549 | 20231121 | 100600 | 469649750 | 4380 | 4370 | 4380 | 4370 | 1853 |
| 550 | 20231121 | 100500 | 461551355 | 4370 | 4375 | 4375 | 4370 | 304 |
| 551 | 20231121 | 100400 | 460221380 | 4375 | 4380 | 4380 | 4375 | 160 |
| 552 | 20231121 | 100300 | 459521355 | 4375 | 4375 | 4380 | 4370 | 1483 |
| 553 | 20231121 | 100200 | 453033130 | 4375 | 4365 | 4375 | 4360 | 8603 |
| 554 | 20231121 | 100100 | 415445475 | 4365 | 4360 | 4365 | 4360 | 1097 |
| 555 | 20231121 | 100000 | 410662350 | 4360 | 4360 | 4360 | 4360 | 36 |
| 556 | 20231121 | 095900 | 410505390 | 4360 | 4365 | 4365 | 4360 | 23 |
| 557 | 20231121 | 095800 | 410405040 | 4365 | 4365 | 4365 | 4360 | 56 |
| 558 | 20231121 | 095700 | 410160865 | 4365 | 4360 | 4365 | 4355 | 229 |
| 559 | 20231121 | 095600 | 409162450 | 4360 | 4360 | 4360 | 4360 | 1383 |
| 560 | 20231121 | 095500 | 403132570 | 4360 | 4355 | 4360 | 4355 | 1098 |
| 561 | 20231121 | 095400 | 398349240 | 4355 | 4355 | 4360 | 4355 | 1124 |
| 562 | 20231121 | 095300 | 393454215 | 4360 | 4350 | 4360 | 4350 | 4874 |
| 563 | 20231121 | 095200 | 372230725 | 4345 | 4335 | 4345 | 4335 | 4024 |
| 564 | 20231121 | 095100 | 354764235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 565 | 20231121 | 095000 | 354764235 | 4325 | 4325 | 4325 | 4325 | 0 |
| 566 | 20231121 | 094900 | 354764235 | 4325 | 4330 | 4330 | 4325 | 907 |
| 567 | 20231121 | 094800 | 350837025 | 4330 | 4325 | 4330 | 4325 | 36 |
| 568 | 20231121 | 094700 | 350681310 | 4330 | 4325 | 4330 | 4325 | 26 |
| 569 | 20231121 | 094600 | 350568735 | 4330 | 4325 | 4330 | 4325 | 87 |
| 570 | 20231121 | 094500 | 350192400 | 4330 | 4330 | 4330 | 4320 | 1060 |
| 571 | 20231121 | 094400 | 345611400 | 4325 | 4330 | 4330 | 4325 | 23 |
| 572 | 20231121 | 094300 | 345511920 | 4325 | 4325 | 4325 | 4325 | 110 |
| 573 | 20231121 | 094200 | 345036170 | 4325 | 4335 | 4335 | 4325 | 502 |
| 574 | 20231121 | 094100 | 342865010 | 4335 | 4325 | 4335 | 4325 | 1587 |
| 575 | 20231121 | 094000 | 335998635 | 4330 | 4330 | 4330 | 4330 | 0 |
| 576 | 20231121 | 093900 | 335998635 | 4330 | 4320 | 4330 | 4320 | 67 |
| 577 | 20231121 | 093800 | 335708575 | 4330 | 4330 | 4330 | 4330 | 213 |
| 578 | 20231121 | 093700 | 334786285 | 4330 | 4325 | 4330 | 4315 | 1001 |
| 579 | 20231121 | 093600 | 330465065 | 4330 | 4330 | 4330 | 4330 | 122 |
| 580 | 20231121 | 093500 | 329936805 | 4330 | 4330 | 4330 | 4330 | 1 |
| 581 | 20231121 | 093400 | 329932475 | 4325 | 4330 | 4330 | 4325 | 31 |
| 582 | 20231121 | 093300 | 329798275 | 4330 | 4330 | 4335 | 4330 | 103 |
| 583 | 20231121 | 093200 | 329352275 | 4335 | 4325 | 4335 | 4315 | 1289 |
| 584 | 20231121 | 093100 | 323775565 | 4320 | 4320 | 4320 | 4315 | 439 |
| 585 | 20231121 | 093000 | 321879210 | 4320 | 4320 | 4320 | 4320 | 586 |
| 586 | 20231121 | 092900 | 319347690 | 4325 | 4325 | 4330 | 4325 | 1581 |
| 587 | 20231121 | 092800 | 312504865 | 4325 | 4325 | 4325 | 4325 | 459 |
| 588 | 20231121 | 092700 | 310519690 | 4335 | 4330 | 4335 | 4325 | 1043 |
| 589 | 20231121 | 092600 | 306003240 | 4325 | 4325 | 4330 | 4325 | 46 |
| 590 | 20231121 | 092500 | 305804285 | 4325 | 4335 | 4335 | 4320 | 6855 |
| 591 | 20231121 | 092400 | 276128885 | 4335 | 4345 | 4345 | 4330 | 1510 |
| 592 | 20231121 | 092300 | 269581505 | 4345 | 4350 | 4350 | 4345 | 7884 |
| 593 | 20231121 | 092200 | 235324680 | 4350 | 4350 | 4350 | 4345 | 532 |
| 594 | 20231121 | 092100 | 233011480 | 4350 | 4350 | 4350 | 4345 | 561 |
| 595 | 20231121 | 092000 | 230572110 | 4350 | 4350 | 4350 | 4350 | 364 |
| 596 | 20231121 | 091900 | 228988710 | 4345 | 4350 | 4350 | 4345 | 1936 |
| 597 | 20231121 | 091800 | 220572115 | 4350 | 4350 | 4355 | 4350 | 2464 |
| 598 | 20231121 | 091700 | 209852120 | 4350 | 4350 | 4350 | 4345 | 3390 |
| 599 | 20231121 | 091600 | 195111940 | 4350 | 4345 | 4350 | 4340 | 3227 |
| 600 | 20231121 | 091500 | 181082970 | 4345 | 4340 | 4345 | 4335 | 340 |
| 601 | 20231121 | 091400 | 179607240 | 4340 | 4340 | 4340 | 4340 | 62 |
| 602 | 20231121 | 091300 | 179338160 | 4340 | 4345 | 4345 | 4335 | 462 |
| 603 | 20231121 | 091200 | 177333690 | 4345 | 4350 | 4355 | 4345 | 3099 |
| 604 | 20231121 | 091100 | 163850130 | 4345 | 4345 | 4345 | 4340 | 2009 |
| 605 | 20231121 | 091000 | 155123550 | 4345 | 4335 | 4350 | 4330 | 2546 |
| 606 | 20231121 | 090900 | 144059320 | 4330 | 4325 | 4340 | 4305 | 7146 |
| 607 | 20231121 | 090800 | 113140415 | 4325 | 4320 | 4325 | 4320 | 1683 |
| 608 | 20231121 | 090700 | 105866075 | 4310 | 4320 | 4320 | 4310 | 196 |
| 609 | 20231121 | 090600 | 105019445 | 4325 | 4315 | 4325 | 4315 | 1841 |
| 610 | 20231121 | 090500 | 97067385 | 4315 | 4300 | 4320 | 4300 | 365 |
| 611 | 20231121 | 090400 | 95493790 | 4295 | 4310 | 4310 | 4295 | 6960 |
| 612 | 20231121 | 090300 | 65567730 | 4315 | 4330 | 4330 | 4315 | 1210 |
| 613 | 20231121 | 090200 | 60344495 | 4330 | 4335 | 4335 | 4325 | 1153 |
| 614 | 20231121 | 090100 | 55348190 | 4335 | 4335 | 4350 | 4300 | 5612 |
| 615 | 20231121 | 090000 | 31014150 | 4335 | 4300 | 4335 | 4295 | 7196 |