31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 3 | 20231122 | 192300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20231122 | 192200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20231122 | 192100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20231122 | 192000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20231122 | 191900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20231122 | 191800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20231122 | 191700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20231122 | 191600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20231122 | 191500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20231122 | 191400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20231122 | 191300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20231122 | 191200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20231122 | 191100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20231122 | 191000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20231122 | 190900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20231122 | 190800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20231122 | 190700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20231122 | 190600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20231122 | 190500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20231122 | 190400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20231122 | 190300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20231122 | 190200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20231122 | 190100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20231122 | 190000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20231122 | 185900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20231122 | 185800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20231122 | 185700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20231122 | 185600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20231122 | 185500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20231122 | 185400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 33 | 20231122 | 185300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20231122 | 185200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20231122 | 185100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20231122 | 185000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20231122 | 184900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20231122 | 184800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20231122 | 184700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20231122 | 184600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20231122 | 184500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20231122 | 184400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20231122 | 184300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20231122 | 184200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20231122 | 184100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20231122 | 184000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20231122 | 183900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20231122 | 183800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20231122 | 183700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20231122 | 183600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20231122 | 183500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20231122 | 183400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20231122 | 183300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20231122 | 183200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20231122 | 183100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20231122 | 183000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20231122 | 182900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20231122 | 182800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20231122 | 182700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20231122 | 182600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20231122 | 182500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20231122 | 182400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 63 | 20231122 | 182300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20231122 | 182200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20231122 | 182100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20231122 | 182000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20231122 | 181900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20231122 | 181800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20231122 | 181700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20231122 | 181600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20231122 | 181500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20231122 | 181400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20231122 | 181300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20231122 | 181200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20231122 | 181100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20231122 | 181000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20231122 | 180900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20231122 | 180800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20231122 | 180700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20231122 | 180600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20231122 | 180500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20231122 | 180400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20231122 | 180300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20231122 | 180200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20231122 | 180100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20231122 | 180000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20231122 | 175900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20231122 | 175800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20231122 | 175700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20231122 | 175600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20231122 | 175500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20231122 | 175400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 93 | 20231122 | 175300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20231122 | 175200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20231122 | 175100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20231122 | 175000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20231122 | 174900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20231122 | 174800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20231122 | 174700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20231122 | 174600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20231122 | 174500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20231122 | 174400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20231122 | 174300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20231122 | 174200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20231122 | 174100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20231122 | 174000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20231122 | 173900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20231122 | 173800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20231122 | 173700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20231122 | 173600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20231122 | 173500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20231122 | 173400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20231122 | 173300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20231122 | 173200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20231122 | 173100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20231122 | 173000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20231122 | 172900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20231122 | 172800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20231122 | 172700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20231122 | 172600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20231122 | 172500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20231122 | 172400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 123 | 20231122 | 172300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20231122 | 172200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20231122 | 172100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20231122 | 172000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20231122 | 171900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20231122 | 171800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20231122 | 171700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20231122 | 171600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20231122 | 171500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20231122 | 171400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20231122 | 171300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20231122 | 171200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20231122 | 171100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20231122 | 171000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20231122 | 170900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20231122 | 170800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20231122 | 170700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20231122 | 170600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20231122 | 170500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20231122 | 170400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20231122 | 170300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20231122 | 170200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20231122 | 170100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20231122 | 170000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20231122 | 165900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20231122 | 165800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20231122 | 165700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20231122 | 165600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20231122 | 165500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20231122 | 165400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 153 | 20231122 | 165300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20231122 | 165200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20231122 | 165100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20231122 | 165000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20231122 | 164900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20231122 | 164800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20231122 | 164700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20231122 | 164600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20231122 | 164500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20231122 | 164400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20231122 | 164300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20231122 | 164200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20231122 | 164100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20231122 | 164000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20231122 | 163900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20231122 | 163800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20231122 | 163700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20231122 | 163600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20231122 | 163500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20231122 | 163400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20231122 | 163300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20231122 | 163200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20231122 | 163100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20231122 | 163000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20231122 | 162900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20231122 | 162800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20231122 | 162700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20231122 | 162600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20231122 | 162500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20231122 | 162400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 183 | 20231122 | 162300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20231122 | 162200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20231122 | 162100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20231122 | 162000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20231122 | 161900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20231122 | 161800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20231122 | 161700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20231122 | 161600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20231122 | 161500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20231122 | 161400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20231122 | 161300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20231122 | 161200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20231122 | 161100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20231122 | 161000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20231122 | 160900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20231122 | 160800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20231122 | 160700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20231122 | 160600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20231122 | 160500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20231122 | 160400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20231122 | 160300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20231122 | 160200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20231122 | 160100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20231122 | 160000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20231122 | 155900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20231122 | 155800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20231122 | 155700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20231122 | 155600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20231122 | 155500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20231122 | 155400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 213 | 20231122 | 155300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20231122 | 155200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20231122 | 155100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20231122 | 155000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20231122 | 154900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20231122 | 154800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20231122 | 154700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20231122 | 154600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20231122 | 154500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20231122 | 154400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20231122 | 154300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20231122 | 154200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20231122 | 154100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20231122 | 154000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20231122 | 153900 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20231122 | 153800 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20231122 | 153700 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20231122 | 153600 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20231122 | 153500 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20231122 | 153400 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20231122 | 153300 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20231122 | 153200 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20231122 | 153100 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20231122 | 153000 | 3325059295 | 3520 | 3520 | 3520 | 3520 | 22279 |
| 237 | 20231122 | 152900 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20231122 | 152800 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20231122 | 152700 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20231122 | 152600 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20231122 | 152500 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20231122 | 152400 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 243 | 20231122 | 152300 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20231122 | 152200 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20231122 | 152100 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20231122 | 152000 | 3246637215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20231122 | 151900 | 3246637215 | 3525 | 3525 | 3530 | 3520 | 8057 |
| 248 | 20231122 | 151800 | 3218231875 | 3525 | 3520 | 3525 | 3515 | 15105 |
| 249 | 20231122 | 151700 | 3165104525 | 3525 | 3525 | 3530 | 3520 | 1872 |
| 250 | 20231122 | 151600 | 3158507150 | 3525 | 3525 | 3525 | 3520 | 2419 |
| 251 | 20231122 | 151500 | 3149980570 | 3520 | 3525 | 3530 | 3520 | 11832 |
| 252 | 20231122 | 151400 | 3108299015 | 3525 | 3525 | 3530 | 3525 | 558 |
| 253 | 20231122 | 151300 | 3106331780 | 3530 | 3530 | 3530 | 3525 | 1068 |
| 254 | 20231122 | 151200 | 3102564240 | 3530 | 3530 | 3535 | 3525 | 5537 |
| 255 | 20231122 | 151100 | 3083037900 | 3530 | 3535 | 3535 | 3525 | 3887 |
| 256 | 20231122 | 151000 | 3069315310 | 3535 | 3535 | 3535 | 3530 | 469 |
| 257 | 20231122 | 150900 | 3067659430 | 3535 | 3530 | 3535 | 3530 | 795 |
| 258 | 20231122 | 150800 | 3064852930 | 3530 | 3535 | 3535 | 3530 | 35 |
| 259 | 20231122 | 150700 | 3064729355 | 3535 | 3535 | 3535 | 3530 | 737 |
| 260 | 20231122 | 150600 | 3062127380 | 3535 | 3535 | 3535 | 3530 | 819 |
| 261 | 20231122 | 150500 | 3059232310 | 3535 | 3535 | 3535 | 3530 | 552 |
| 262 | 20231122 | 150400 | 3057283090 | 3535 | 3535 | 3535 | 3530 | 21 |
| 263 | 20231122 | 150300 | 3057208940 | 3530 | 3530 | 3535 | 3530 | 427 |
| 264 | 20231122 | 150200 | 3055701370 | 3535 | 3535 | 3535 | 3530 | 1400 |
| 265 | 20231122 | 150100 | 3050757125 | 3535 | 3525 | 3535 | 3525 | 11476 |
| 266 | 20231122 | 150000 | 3010283010 | 3525 | 3530 | 3530 | 3525 | 17 |
| 267 | 20231122 | 145900 | 3010223075 | 3525 | 3530 | 3535 | 3520 | 27511 |
| 268 | 20231122 | 145800 | 2913199910 | 3530 | 3535 | 3535 | 3530 | 1305 |
| 269 | 20231122 | 145700 | 2908592685 | 3535 | 3540 | 3540 | 3535 | 2825 |
| 270 | 20231122 | 145600 | 2898603095 | 3540 | 3540 | 3540 | 3540 | 30 |
| 271 | 20231122 | 145500 | 2898496895 | 3540 | 3535 | 3540 | 3535 | 2043 |
| 272 | 20231122 | 145400 | 2891268725 | 3535 | 3540 | 3540 | 3535 | 3112 |
| 273 | 20231122 | 145300 | 2880266805 | 3540 | 3535 | 3540 | 3535 | 630 |
| 274 | 20231122 | 145200 | 2878036755 | 3535 | 3540 | 3540 | 3535 | 850 |
| 275 | 20231122 | 145100 | 2875032000 | 3535 | 3535 | 3540 | 3535 | 2511 |
| 276 | 20231122 | 145000 | 2866155060 | 3540 | 3535 | 3540 | 3535 | 2884 |
| 277 | 20231122 | 144900 | 2855959860 | 3535 | 3540 | 3540 | 3535 | 261 |
| 278 | 20231122 | 144800 | 2855037220 | 3540 | 3540 | 3540 | 3535 | 744 |
| 279 | 20231122 | 144700 | 2852406155 | 3535 | 3535 | 3535 | 3535 | 540 |
| 280 | 20231122 | 144600 | 2850497255 | 3540 | 3540 | 3540 | 3540 | 1047 |
| 281 | 20231122 | 144500 | 2846790875 | 3535 | 3535 | 3540 | 3535 | 2517 |
| 282 | 20231122 | 144400 | 2837891720 | 3540 | 3540 | 3540 | 3535 | 560 |
| 283 | 20231122 | 144300 | 2835911170 | 3540 | 3535 | 3540 | 3535 | 187 |
| 284 | 20231122 | 144200 | 2835249625 | 3535 | 3535 | 3540 | 3535 | 333 |
| 285 | 20231122 | 144100 | 2834070970 | 3535 | 3535 | 3540 | 3535 | 1800 |
| 286 | 20231122 | 144000 | 2827707940 | 3540 | 3535 | 3540 | 3535 | 944 |
| 287 | 20231122 | 143900 | 2824369890 | 3535 | 3540 | 3540 | 3535 | 5483 |
| 288 | 20231122 | 143800 | 2804981615 | 3540 | 3540 | 3545 | 3540 | 849 |
| 289 | 20231122 | 143700 | 2801976005 | 3545 | 3545 | 3545 | 3545 | 0 |
| 290 | 20231122 | 143600 | 2801976005 | 3545 | 3540 | 3545 | 3540 | 1430 |
| 291 | 20231122 | 143500 | 2796907805 | 3540 | 3540 | 3540 | 3540 | 100 |
| 292 | 20231122 | 143400 | 2796553805 | 3545 | 3535 | 3545 | 3535 | 4405 |
| 293 | 20231122 | 143300 | 2780961810 | 3535 | 3540 | 3540 | 3535 | 31 |
| 294 | 20231122 | 143200 | 2780852195 | 3540 | 3540 | 3540 | 3540 | 602 |
| 295 | 20231122 | 143100 | 2778721115 | 3535 | 3540 | 3540 | 3535 | 3411 |
| 296 | 20231122 | 143000 | 2766663025 | 3540 | 3540 | 3540 | 3540 | 1406 |
| 297 | 20231122 | 142900 | 2761685785 | 3540 | 3540 | 3540 | 3535 | 1205 |
| 298 | 20231122 | 142800 | 2757424585 | 3540 | 3540 | 3540 | 3540 | 6168 |
| 299 | 20231122 | 142700 | 2735589865 | 3540 | 3545 | 3545 | 3540 | 97 |
| 300 | 20231122 | 142600 | 2735246420 | 3545 | 3540 | 3545 | 3540 | 592 |
| 301 | 20231122 | 142500 | 2733150735 | 3540 | 3545 | 3545 | 3540 | 391 |
| 302 | 20231122 | 142400 | 2731766495 | 3540 | 3540 | 3540 | 3540 | 706 |
| 303 | 20231122 | 142300 | 2729267255 | 3540 | 3545 | 3545 | 3540 | 1957 |
| 304 | 20231122 | 142200 | 2722336275 | 3545 | 3545 | 3545 | 3545 | 25 |
| 305 | 20231122 | 142100 | 2722247650 | 3545 | 3540 | 3545 | 3540 | 331 |
| 306 | 20231122 | 142000 | 2721074475 | 3540 | 3545 | 3545 | 3540 | 822 |
| 307 | 20231122 | 141900 | 2718163125 | 3540 | 3545 | 3550 | 3540 | 1146 |
| 308 | 20231122 | 141800 | 2714100570 | 3550 | 3550 | 3555 | 3545 | 8158 |
| 309 | 20231122 | 141700 | 2685172310 | 3550 | 3555 | 3555 | 3550 | 3092 |
| 310 | 20231122 | 141600 | 2674195620 | 3555 | 3550 | 3555 | 3550 | 497 |
| 311 | 20231122 | 141500 | 2672430635 | 3555 | 3555 | 3555 | 3555 | 2150 |
| 312 | 20231122 | 141400 | 2664787385 | 3550 | 3550 | 3550 | 3550 | 2388 |
| 313 | 20231122 | 141300 | 2656309985 | 3550 | 3550 | 3550 | 3550 | 400 |
| 314 | 20231122 | 141200 | 2654889985 | 3550 | 3550 | 3550 | 3550 | 885 |
| 315 | 20231122 | 141100 | 2651748235 | 3555 | 3550 | 3555 | 3550 | 137 |
| 316 | 20231122 | 141000 | 2651261500 | 3550 | 3545 | 3555 | 3545 | 923 |
| 317 | 20231122 | 140900 | 2647984750 | 3545 | 3550 | 3550 | 3545 | 1124 |
| 318 | 20231122 | 140800 | 2643994575 | 3550 | 3555 | 3555 | 3550 | 88 |
| 319 | 20231122 | 140700 | 2643681770 | 3550 | 3550 | 3550 | 3550 | 610 |
| 320 | 20231122 | 140600 | 2641516270 | 3550 | 3550 | 3550 | 3545 | 1156 |
| 321 | 20231122 | 140500 | 2637416745 | 3550 | 3550 | 3550 | 3545 | 2073 |
| 322 | 20231122 | 140400 | 2630067610 | 3550 | 3550 | 3550 | 3550 | 1559 |
| 323 | 20231122 | 140300 | 2624533160 | 3550 | 3545 | 3550 | 3545 | 119 |
| 324 | 20231122 | 140200 | 2624110760 | 3550 | 3550 | 3550 | 3550 | 4130 |
| 325 | 20231122 | 140100 | 2609449260 | 3550 | 3550 | 3550 | 3550 | 543 |
| 326 | 20231122 | 140000 | 2607521610 | 3550 | 3555 | 3555 | 3550 | 415 |
| 327 | 20231122 | 135900 | 2606048165 | 3555 | 3550 | 3555 | 3550 | 685 |
| 328 | 20231122 | 135800 | 2603614990 | 3555 | 3555 | 3555 | 3555 | 137 |
| 329 | 20231122 | 135700 | 2603127955 | 3555 | 3550 | 3555 | 3545 | 9810 |
| 330 | 20231122 | 135600 | 2568291480 | 3555 | 3560 | 3560 | 3555 | 1819 |
| 331 | 20231122 | 135500 | 2561824730 | 3555 | 3555 | 3555 | 3555 | 15 |
| 332 | 20231122 | 135400 | 2561771405 | 3555 | 3555 | 3555 | 3555 | 624 |
| 333 | 20231122 | 135300 | 2559553085 | 3555 | 3550 | 3555 | 3550 | 1613 |
| 334 | 20231122 | 135200 | 2553826400 | 3555 | 3555 | 3555 | 3555 | 444 |
| 335 | 20231122 | 135100 | 2552247980 | 3550 | 3550 | 3550 | 3550 | 645 |
| 336 | 20231122 | 135000 | 2549958230 | 3555 | 3555 | 3555 | 3555 | 40 |
| 337 | 20231122 | 134900 | 2549816030 | 3550 | 3555 | 3555 | 3550 | 301 |
| 338 | 20231122 | 134800 | 2548747475 | 3555 | 3555 | 3555 | 3555 | 582 |
| 339 | 20231122 | 134700 | 2546678465 | 3550 | 3550 | 3550 | 3550 | 612 |
| 340 | 20231122 | 134600 | 2544505865 | 3550 | 3550 | 3550 | 3550 | 292 |
| 341 | 20231122 | 134500 | 2543469265 | 3550 | 3550 | 3550 | 3550 | 5 |
| 342 | 20231122 | 134400 | 2543451515 | 3555 | 3555 | 3555 | 3550 | 524 |
| 343 | 20231122 | 134300 | 2541589970 | 3555 | 3550 | 3555 | 3550 | 3009 |
| 344 | 20231122 | 134200 | 2530893375 | 3555 | 3550 | 3555 | 3545 | 2437 |
| 345 | 20231122 | 134100 | 2522242580 | 3550 | 3550 | 3550 | 3550 | 103 |
| 346 | 20231122 | 134000 | 2521876930 | 3550 | 3550 | 3550 | 3550 | 207 |
| 347 | 20231122 | 133900 | 2521142080 | 3550 | 3545 | 3550 | 3545 | 585 |
| 348 | 20231122 | 133800 | 2519065755 | 3545 | 3545 | 3545 | 3545 | 402 |
| 349 | 20231122 | 133700 | 2517640665 | 3545 | 3550 | 3550 | 3545 | 355 |
| 350 | 20231122 | 133600 | 2516381665 | 3545 | 3555 | 3555 | 3545 | 2326 |
| 351 | 20231122 | 133500 | 2508123095 | 3555 | 3550 | 3555 | 3550 | 1879 |
| 352 | 20231122 | 133400 | 2501452380 | 3550 | 3545 | 3550 | 3545 | 1034 |
| 353 | 20231122 | 133300 | 2497786415 | 3545 | 3545 | 3545 | 3545 | 207 |
| 354 | 20231122 | 133200 | 2497052600 | 3545 | 3540 | 3545 | 3540 | 1299 |
| 355 | 20231122 | 133100 | 2492449495 | 3545 | 3545 | 3545 | 3545 | 491 |
| 356 | 20231122 | 133000 | 2490708900 | 3540 | 3540 | 3540 | 3540 | 433 |
| 357 | 20231122 | 132900 | 2489176080 | 3540 | 3545 | 3545 | 3540 | 12446 |
| 358 | 20231122 | 132800 | 2445106950 | 3545 | 3545 | 3545 | 3545 | 831 |
| 359 | 20231122 | 132700 | 2442161055 | 3545 | 3545 | 3545 | 3545 | 1020 |
| 360 | 20231122 | 132600 | 2438545155 | 3545 | 3545 | 3545 | 3545 | 127 |
| 361 | 20231122 | 132500 | 2438094940 | 3545 | 3540 | 3545 | 3535 | 2442 |
| 362 | 20231122 | 132400 | 2429451235 | 3540 | 3540 | 3540 | 3535 | 2629 |
| 363 | 20231122 | 132300 | 2420147075 | 3540 | 3540 | 3540 | 3540 | 60 |
| 364 | 20231122 | 132200 | 2419934675 | 3540 | 3540 | 3540 | 3540 | 557 |
| 365 | 20231122 | 132100 | 2417962895 | 3530 | 3545 | 3545 | 3530 | 13044 |
| 366 | 20231122 | 132000 | 2371844390 | 3545 | 3545 | 3550 | 3545 | 379 |
| 367 | 20231122 | 131900 | 2370500830 | 3545 | 3545 | 3550 | 3545 | 298 |
| 368 | 20231122 | 131800 | 2369443920 | 3545 | 3545 | 3545 | 3545 | 98 |
| 369 | 20231122 | 131700 | 2369096510 | 3550 | 3545 | 3550 | 3535 | 1942 |
| 370 | 20231122 | 131600 | 2362219895 | 3545 | 3545 | 3545 | 3545 | 97 |
| 371 | 20231122 | 131500 | 2361876030 | 3540 | 3545 | 3545 | 3540 | 179 |
| 372 | 20231122 | 131400 | 2361241490 | 3550 | 3550 | 3550 | 3550 | 490 |
| 373 | 20231122 | 131300 | 2359501990 | 3540 | 3540 | 3540 | 3540 | 2 |
| 374 | 20231122 | 131200 | 2359494910 | 3540 | 3540 | 3540 | 3535 | 3412 |
| 375 | 20231122 | 131100 | 2347433285 | 3535 | 3540 | 3540 | 3535 | 1000 |
| 376 | 20231122 | 131000 | 2343896905 | 3540 | 3540 | 3540 | 3535 | 9654 |
| 377 | 20231122 | 130900 | 2309742935 | 3540 | 3540 | 3540 | 3540 | 5 |
| 378 | 20231122 | 130800 | 2309725235 | 3540 | 3545 | 3545 | 3540 | 3039 |
| 379 | 20231122 | 130700 | 2298965335 | 3545 | 3545 | 3545 | 3545 | 325 |
| 380 | 20231122 | 130600 | 2297813210 | 3545 | 3540 | 3545 | 3540 | 13 |
| 381 | 20231122 | 130500 | 2297767180 | 3540 | 3540 | 3540 | 3540 | 680 |
| 382 | 20231122 | 130400 | 2295359980 | 3540 | 3540 | 3540 | 3540 | 560 |
| 383 | 20231122 | 130300 | 2293377580 | 3540 | 3535 | 3545 | 3535 | 20 |
| 384 | 20231122 | 130200 | 2293306845 | 3530 | 3555 | 3555 | 3530 | 30917 |
| 385 | 20231122 | 130100 | 2183923030 | 3555 | 3555 | 3555 | 3555 | 10 |
| 386 | 20231122 | 130000 | 2183887480 | 3550 | 3555 | 3555 | 3550 | 966 |
| 387 | 20231122 | 125900 | 2180458175 | 3555 | 3555 | 3555 | 3555 | 2200 |
| 388 | 20231122 | 125800 | 2172637175 | 3555 | 3555 | 3555 | 3555 | 400 |
| 389 | 20231122 | 125700 | 2171215175 | 3555 | 3555 | 3555 | 3555 | 2 |
| 390 | 20231122 | 125600 | 2171208065 | 3550 | 3555 | 3555 | 3550 | 2386 |
| 391 | 20231122 | 125500 | 2162733335 | 3555 | 3550 | 3555 | 3550 | 518 |
| 392 | 20231122 | 125400 | 2160891850 | 3555 | 3550 | 3555 | 3550 | 535 |
| 393 | 20231122 | 125300 | 2158991775 | 3550 | 3550 | 3550 | 3550 | 16 |
| 394 | 20231122 | 125200 | 2158934975 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 395 | 20231122 | 125100 | 2155379975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 396 | 20231122 | 125000 | 2155379975 | 3550 | 3550 | 3550 | 3550 | 314 |
| 397 | 20231122 | 124900 | 2154265275 | 3550 | 3555 | 3555 | 3550 | 3166 |
| 398 | 20231122 | 124800 | 2143025930 | 3555 | 3555 | 3555 | 3555 | 4 |
| 399 | 20231122 | 124700 | 2143011710 | 3555 | 3555 | 3555 | 3555 | 244 |
| 400 | 20231122 | 124600 | 2142144290 | 3555 | 3555 | 3555 | 3550 | 597 |
| 401 | 20231122 | 124500 | 2140023880 | 3555 | 3550 | 3555 | 3550 | 436 |
| 402 | 20231122 | 124400 | 2138474130 | 3555 | 3550 | 3555 | 3550 | 189 |
| 403 | 20231122 | 124300 | 2137803145 | 3550 | 3555 | 3555 | 3550 | 139 |
| 404 | 20231122 | 124200 | 2137309500 | 3560 | 3555 | 3560 | 3555 | 567 |
| 405 | 20231122 | 124100 | 2135293800 | 3555 | 3550 | 3555 | 3550 | 657 |
| 406 | 20231122 | 124000 | 2132960950 | 3550 | 3550 | 3550 | 3550 | 2497 |
| 407 | 20231122 | 123900 | 2124096600 | 3550 | 3545 | 3550 | 3545 | 943 |
| 408 | 20231122 | 123800 | 2120750800 | 3550 | 3550 | 3550 | 3550 | 26 |
| 409 | 20231122 | 123700 | 2120658500 | 3550 | 3550 | 3555 | 3550 | 2266 |
| 410 | 20231122 | 123600 | 2112614190 | 3550 | 3550 | 3550 | 3550 | 386 |
| 411 | 20231122 | 123500 | 2111243890 | 3550 | 3555 | 3555 | 3550 | 3918 |
| 412 | 20231122 | 123400 | 2097333490 | 3555 | 3555 | 3555 | 3555 | 985 |
| 413 | 20231122 | 123300 | 2093831815 | 3555 | 3555 | 3555 | 3550 | 1301 |
| 414 | 20231122 | 123200 | 2089209165 | 3555 | 3560 | 3560 | 3555 | 1785 |
| 415 | 20231122 | 123100 | 2082862090 | 3560 | 3560 | 3560 | 3555 | 18 |
| 416 | 20231122 | 123000 | 2082798090 | 3555 | 3555 | 3555 | 3555 | 0 |
| 417 | 20231122 | 122900 | 2082798090 | 3555 | 3555 | 3555 | 3555 | 2515 |
| 418 | 20231122 | 122800 | 2073857265 | 3555 | 3555 | 3555 | 3555 | 8 |
| 419 | 20231122 | 122700 | 2073828825 | 3550 | 3550 | 3550 | 3550 | 3448 |
| 420 | 20231122 | 122600 | 2061588425 | 3545 | 3545 | 3545 | 3545 | 190 |
| 421 | 20231122 | 122500 | 2060914875 | 3545 | 3545 | 3545 | 3545 | 11 |
| 422 | 20231122 | 122400 | 2060875880 | 3545 | 3545 | 3550 | 3545 | 13 |
| 423 | 20231122 | 122300 | 2060829780 | 3545 | 3545 | 3550 | 3545 | 303 |
| 424 | 20231122 | 122200 | 2059754965 | 3545 | 3545 | 3545 | 3545 | 434 |
| 425 | 20231122 | 122100 | 2058216435 | 3545 | 3545 | 3550 | 3545 | 93 |
| 426 | 20231122 | 122000 | 2057886730 | 3545 | 3550 | 3550 | 3545 | 1505 |
| 427 | 20231122 | 121900 | 2052544025 | 3555 | 3555 | 3555 | 3555 | 340 |
| 428 | 20231122 | 121800 | 2051335325 | 3550 | 3550 | 3550 | 3550 | 5 |
| 429 | 20231122 | 121700 | 2051317575 | 3550 | 3545 | 3555 | 3545 | 539 |
| 430 | 20231122 | 121600 | 2049404410 | 3550 | 3545 | 3550 | 3545 | 3037 |
| 431 | 20231122 | 121500 | 2038638240 | 3540 | 3545 | 3545 | 3540 | 1018 |
| 432 | 20231122 | 121400 | 2035029465 | 3545 | 3545 | 3545 | 3545 | 1590 |
| 433 | 20231122 | 121300 | 2029392915 | 3545 | 3545 | 3550 | 3545 | 2274 |
| 434 | 20231122 | 121200 | 2021331570 | 3545 | 3555 | 3555 | 3545 | 789 |
| 435 | 20231122 | 121100 | 2018531745 | 3555 | 3555 | 3555 | 3555 | 2 |
| 436 | 20231122 | 121000 | 2018524635 | 3555 | 3550 | 3555 | 3550 | 8 |
| 437 | 20231122 | 120900 | 2018496225 | 3550 | 3555 | 3555 | 3550 | 515 |
| 438 | 20231122 | 120800 | 2016667150 | 3560 | 3560 | 3560 | 3560 | 201 |
| 439 | 20231122 | 120700 | 2015951590 | 3560 | 3555 | 3560 | 3555 | 2016 |
| 440 | 20231122 | 120600 | 2008778880 | 3555 | 3560 | 3560 | 3555 | 809 |
| 441 | 20231122 | 120500 | 2005898845 | 3560 | 3550 | 3560 | 3550 | 1896 |
| 442 | 20231122 | 120400 | 1999160545 | 3550 | 3550 | 3550 | 3550 | 498 |
| 443 | 20231122 | 120300 | 1997392645 | 3545 | 3545 | 3545 | 3545 | 69 |
| 444 | 20231122 | 120200 | 1997148040 | 3545 | 3545 | 3550 | 3545 | 659 |
| 445 | 20231122 | 120100 | 1994811260 | 3550 | 3550 | 3555 | 3545 | 1864 |
| 446 | 20231122 | 120000 | 1988196365 | 3550 | 3550 | 3550 | 3550 | 324 |
| 447 | 20231122 | 115900 | 1987046165 | 3550 | 3550 | 3550 | 3550 | 20 |
| 448 | 20231122 | 115800 | 1986975165 | 3550 | 3545 | 3550 | 3545 | 2080 |
| 449 | 20231122 | 115700 | 1979593015 | 3550 | 3550 | 3550 | 3550 | 6 |
| 450 | 20231122 | 115600 | 1979571715 | 3545 | 3550 | 3550 | 3545 | 74 |
| 451 | 20231122 | 115500 | 1979309020 | 3550 | 3555 | 3555 | 3550 | 309 |
| 452 | 20231122 | 115400 | 1978211970 | 3550 | 3555 | 3555 | 3550 | 438 |
| 453 | 20231122 | 115300 | 1976656495 | 3555 | 3555 | 3555 | 3555 | 460 |
| 454 | 20231122 | 115200 | 1975021195 | 3555 | 3555 | 3555 | 3555 | 406 |
| 455 | 20231122 | 115100 | 1973577865 | 3550 | 3550 | 3550 | 3550 | 964 |
| 456 | 20231122 | 115000 | 1970155665 | 3550 | 3555 | 3555 | 3550 | 89 |
| 457 | 20231122 | 114900 | 1969839695 | 3550 | 3550 | 3550 | 3545 | 827 |
| 458 | 20231122 | 114800 | 1966904390 | 3550 | 3550 | 3550 | 3550 | 520 |
| 459 | 20231122 | 114700 | 1965058390 | 3550 | 3540 | 3550 | 3540 | 339 |
| 460 | 20231122 | 114600 | 1963856680 | 3540 | 3540 | 3540 | 3540 | 99 |
| 461 | 20231122 | 114500 | 1963506220 | 3545 | 3540 | 3545 | 3535 | 2582 |
| 462 | 20231122 | 114400 | 1954375910 | 3535 | 3540 | 3540 | 3535 | 2508 |
| 463 | 20231122 | 114300 | 1945498105 | 3540 | 3545 | 3545 | 3540 | 791 |
| 464 | 20231122 | 114200 | 1942696360 | 3540 | 3550 | 3550 | 3540 | 10010 |
| 465 | 20231122 | 114100 | 1907247255 | 3545 | 3550 | 3550 | 3545 | 123 |
| 466 | 20231122 | 114000 | 1906810810 | 3550 | 3550 | 3550 | 3545 | 1510 |
| 467 | 20231122 | 113900 | 1901450575 | 3545 | 3545 | 3550 | 3545 | 1627 |
| 468 | 20231122 | 113800 | 1895682850 | 3545 | 3540 | 3545 | 3540 | 502 |
| 469 | 20231122 | 113700 | 1893905260 | 3540 | 3540 | 3545 | 3540 | 512 |
| 470 | 20231122 | 113600 | 1892092770 | 3540 | 3545 | 3545 | 3540 | 654 |
| 471 | 20231122 | 113500 | 1889777350 | 3545 | 3545 | 3545 | 3540 | 2287 |
| 472 | 20231122 | 113400 | 1881674975 | 3545 | 3545 | 3550 | 3545 | 1521 |
| 473 | 20231122 | 113300 | 1876282030 | 3545 | 3545 | 3550 | 3545 | 433 |
| 474 | 20231122 | 113200 | 1874746720 | 3545 | 3550 | 3560 | 3545 | 844 |
| 475 | 20231122 | 113100 | 1871752455 | 3550 | 3550 | 3560 | 3550 | 743 |
| 476 | 20231122 | 113000 | 1869113750 | 3550 | 3550 | 3550 | 3550 | 17 |
| 477 | 20231122 | 112900 | 1869053400 | 3550 | 3545 | 3550 | 3545 | 424 |
| 478 | 20231122 | 112800 | 1867548795 | 3545 | 3540 | 3545 | 3540 | 251 |
| 479 | 20231122 | 112700 | 1866659900 | 3545 | 3540 | 3545 | 3540 | 239 |
| 480 | 20231122 | 112600 | 1865812730 | 3540 | 3540 | 3550 | 3535 | 1138 |
| 481 | 20231122 | 112500 | 1861785105 | 3535 | 3535 | 3535 | 3535 | 326 |
| 482 | 20231122 | 112400 | 1860632695 | 3530 | 3535 | 3535 | 3530 | 1619 |
| 483 | 20231122 | 112300 | 1854911150 | 3530 | 3535 | 3540 | 3530 | 4595 |
| 484 | 20231122 | 112200 | 1838675925 | 3540 | 3540 | 3545 | 3535 | 9596 |
| 485 | 20231122 | 112100 | 1804708350 | 3545 | 3545 | 3545 | 3545 | 3469 |
| 486 | 20231122 | 112000 | 1792410745 | 3545 | 3540 | 3550 | 3540 | 1254 |
| 487 | 20231122 | 111900 | 1787965215 | 3540 | 3540 | 3550 | 3540 | 2741 |
| 488 | 20231122 | 111800 | 1778260565 | 3540 | 3560 | 3560 | 3540 | 28448 |
| 489 | 20231122 | 111700 | 1677245035 | 3555 | 3555 | 3555 | 3555 | 1090 |
| 490 | 20231122 | 111600 | 1673370085 | 3555 | 3565 | 3565 | 3555 | 1409 |
| 491 | 20231122 | 111500 | 1668354220 | 3560 | 3565 | 3570 | 3560 | 10379 |
| 492 | 20231122 | 111400 | 1631387095 | 3565 | 3565 | 3570 | 3565 | 176 |
| 493 | 20231122 | 111300 | 1630758840 | 3565 | 3570 | 3570 | 3565 | 444 |
| 494 | 20231122 | 111200 | 1629173795 | 3570 | 3565 | 3570 | 3565 | 273 |
| 495 | 20231122 | 111100 | 1628199240 | 3565 | 3565 | 3570 | 3565 | 82 |
| 496 | 20231122 | 111000 | 1627906540 | 3570 | 3565 | 3570 | 3560 | 736 |
| 497 | 20231122 | 110900 | 1625284410 | 3565 | 3560 | 3565 | 3560 | 1413 |
| 498 | 20231122 | 110800 | 1620249615 | 3565 | 3565 | 3565 | 3560 | 1309 |
| 499 | 20231122 | 110700 | 1615583720 | 3565 | 3560 | 3565 | 3560 | 172 |
| 500 | 20231122 | 110600 | 1614970690 | 3565 | 3560 | 3565 | 3560 | 2248 |
| 501 | 20231122 | 110500 | 1606963170 | 3565 | 3560 | 3565 | 3560 | 1140 |
| 502 | 20231122 | 110400 | 1602904625 | 3565 | 3565 | 3565 | 3560 | 1513 |
| 503 | 20231122 | 110300 | 1597512630 | 3565 | 3560 | 3570 | 3560 | 752 |
| 504 | 20231122 | 110200 | 1594832590 | 3565 | 3560 | 3565 | 3560 | 152 |
| 505 | 20231122 | 110100 | 1594291075 | 3565 | 3565 | 3565 | 3560 | 175 |
| 506 | 20231122 | 110000 | 1593668005 | 3560 | 3565 | 3565 | 3560 | 590 |
| 507 | 20231122 | 105900 | 1591566575 | 3565 | 3565 | 3570 | 3565 | 279 |
| 508 | 20231122 | 105800 | 1590570650 | 3565 | 3565 | 3565 | 3565 | 150 |
| 509 | 20231122 | 105700 | 1590035900 | 3560 | 3560 | 3570 | 3560 | 1188 |
| 510 | 20231122 | 105600 | 1585800670 | 3560 | 3560 | 3565 | 3560 | 1138 |
| 511 | 20231122 | 105500 | 1581747890 | 3560 | 3560 | 3565 | 3560 | 506 |
| 512 | 20231122 | 105400 | 1579946520 | 3560 | 3560 | 3560 | 3555 | 5742 |
| 513 | 20231122 | 105300 | 1559517760 | 3555 | 3555 | 3560 | 3555 | 41 |
| 514 | 20231122 | 105200 | 1559371950 | 3555 | 3555 | 3560 | 3555 | 2964 |
| 515 | 20231122 | 105100 | 1548832925 | 3555 | 3555 | 3560 | 3555 | 3785 |
| 516 | 20231122 | 105000 | 1535377240 | 3555 | 3560 | 3560 | 3555 | 7405 |
| 517 | 20231122 | 104900 | 1509015570 | 3560 | 3565 | 3570 | 3560 | 376 |
| 518 | 20231122 | 104800 | 1507675130 | 3570 | 3560 | 3570 | 3560 | 868 |
| 519 | 20231122 | 104700 | 1504580990 | 3565 | 3555 | 3565 | 3555 | 1772 |
| 520 | 20231122 | 104600 | 1498272035 | 3555 | 3555 | 3560 | 3555 | 5969 |
| 521 | 20231122 | 104500 | 1477049755 | 3555 | 3555 | 3560 | 3555 | 1862 |
| 522 | 20231122 | 104400 | 1470422400 | 3555 | 3560 | 3560 | 3555 | 1463 |
| 523 | 20231122 | 104300 | 1465215260 | 3560 | 3560 | 3560 | 3555 | 4150 |
| 524 | 20231122 | 104200 | 1450443900 | 3560 | 3560 | 3565 | 3560 | 4574 |
| 525 | 20231122 | 104100 | 1434160455 | 3560 | 3560 | 3565 | 3560 | 3763 |
| 526 | 20231122 | 104000 | 1420763955 | 3560 | 3560 | 3565 | 3560 | 397 |
| 527 | 20231122 | 103900 | 1419350110 | 3560 | 3565 | 3565 | 3560 | 1107 |
| 528 | 20231122 | 103800 | 1415407215 | 3565 | 3565 | 3565 | 3560 | 1138 |
| 529 | 20231122 | 103700 | 1411350720 | 3570 | 3565 | 3570 | 3565 | 3083 |
| 530 | 20231122 | 103600 | 1400359695 | 3565 | 3565 | 3565 | 3565 | 3832 |
| 531 | 20231122 | 103500 | 1386698615 | 3565 | 3565 | 3570 | 3560 | 3874 |
| 532 | 20231122 | 103400 | 1372889295 | 3565 | 3565 | 3565 | 3560 | 5488 |
| 533 | 20231122 | 103300 | 1353325895 | 3565 | 3580 | 3580 | 3565 | 18041 |
| 534 | 20231122 | 103200 | 1288891780 | 3580 | 3575 | 3580 | 3575 | 280 |
| 535 | 20231122 | 103100 | 1287889425 | 3575 | 3580 | 3585 | 3575 | 13978 |
| 536 | 20231122 | 103000 | 1237869025 | 3580 | 3585 | 3585 | 3580 | 556 |
| 537 | 20231122 | 102900 | 1235877965 | 3585 | 3585 | 3585 | 3580 | 452 |
| 538 | 20231122 | 102800 | 1234257550 | 3580 | 3585 | 3585 | 3580 | 1041 |
| 539 | 20231122 | 102700 | 1230530565 | 3585 | 3580 | 3590 | 3580 | 233 |
| 540 | 20231122 | 102600 | 1229694760 | 3585 | 3585 | 3585 | 3580 | 650 |
| 541 | 20231122 | 102500 | 1227367000 | 3585 | 3585 | 3585 | 3580 | 423 |
| 542 | 20231122 | 102400 | 1225851045 | 3585 | 3585 | 3585 | 3585 | 1485 |
| 543 | 20231122 | 102300 | 1220527320 | 3580 | 3580 | 3585 | 3580 | 1846 |
| 544 | 20231122 | 102200 | 1213917170 | 3585 | 3585 | 3585 | 3580 | 662 |
| 545 | 20231122 | 102100 | 1211546855 | 3585 | 3585 | 3585 | 3580 | 2860 |
| 546 | 20231122 | 102000 | 1201294195 | 3585 | 3590 | 3590 | 3585 | 542 |
| 547 | 20231122 | 101900 | 1199350895 | 3585 | 3585 | 3590 | 3585 | 2806 |
| 548 | 20231122 | 101800 | 1189288385 | 3585 | 3585 | 3590 | 3585 | 1449 |
| 549 | 20231122 | 101700 | 1184092995 | 3590 | 3580 | 3590 | 3580 | 1782 |
| 550 | 20231122 | 101600 | 1177708985 | 3580 | 3585 | 3585 | 3580 | 211 |
| 551 | 20231122 | 101500 | 1176953050 | 3585 | 3585 | 3585 | 3580 | 2623 |
| 552 | 20231122 | 101400 | 1167555245 | 3585 | 3585 | 3585 | 3580 | 847 |
| 553 | 20231122 | 101300 | 1164520600 | 3585 | 3590 | 3590 | 3585 | 164 |
| 554 | 20231122 | 101200 | 1163932590 | 3580 | 3580 | 3580 | 3580 | 1903 |
| 555 | 20231122 | 101100 | 1157119850 | 3580 | 3590 | 3590 | 3580 | 15012 |
| 556 | 20231122 | 101000 | 1103360470 | 3590 | 3590 | 3595 | 3590 | 685 |
| 557 | 20231122 | 100900 | 1100901275 | 3590 | 3590 | 3590 | 3585 | 1332 |
| 558 | 20231122 | 100800 | 1096121245 | 3585 | 3590 | 3590 | 3585 | 2559 |
| 559 | 20231122 | 100700 | 1086943625 | 3590 | 3580 | 3590 | 3580 | 2044 |
| 560 | 20231122 | 100600 | 1079623525 | 3580 | 3580 | 3585 | 3580 | 5127 |
| 561 | 20231122 | 100500 | 1061253285 | 3580 | 3590 | 3590 | 3580 | 949 |
| 562 | 20231122 | 100400 | 1057852740 | 3590 | 3585 | 3590 | 3585 | 544 |
| 563 | 20231122 | 100300 | 1055902495 | 3585 | 3590 | 3590 | 3585 | 1914 |
| 564 | 20231122 | 100200 | 1049038625 | 3590 | 3590 | 3590 | 3590 | 778 |
| 565 | 20231122 | 100100 | 1046245605 | 3585 | 3580 | 3590 | 3580 | 1371 |
| 566 | 20231122 | 100000 | 1041335670 | 3580 | 3590 | 3595 | 3580 | 3955 |
| 567 | 20231122 | 095900 | 1027152100 | 3585 | 3590 | 3595 | 3585 | 2565 |
| 568 | 20231122 | 095800 | 1017953850 | 3585 | 3590 | 3590 | 3585 | 1857 |
| 569 | 20231122 | 095700 | 1011296410 | 3585 | 3590 | 3595 | 3585 | 1806 |
| 570 | 20231122 | 095600 | 1004807105 | 3590 | 3585 | 3590 | 3585 | 223 |
| 571 | 20231122 | 095500 | 1004007580 | 3585 | 3585 | 3595 | 3585 | 1538 |
| 572 | 20231122 | 095400 | 998492830 | 3585 | 3580 | 3585 | 3580 | 682 |
| 573 | 20231122 | 095300 | 996049655 | 3585 | 3580 | 3585 | 3580 | 539 |
| 574 | 20231122 | 095200 | 994118795 | 3585 | 3580 | 3585 | 3580 | 9369 |
| 575 | 20231122 | 095100 | 960571995 | 3580 | 3580 | 3585 | 3580 | 2030 |
| 576 | 20231122 | 095000 | 953300165 | 3580 | 3580 | 3585 | 3580 | 5358 |
| 577 | 20231122 | 094900 | 934114285 | 3585 | 3585 | 3590 | 3580 | 6845 |
| 578 | 20231122 | 094800 | 909581560 | 3585 | 3595 | 3595 | 3585 | 5974 |
| 579 | 20231122 | 094700 | 888132610 | 3595 | 3590 | 3595 | 3590 | 1429 |
| 580 | 20231122 | 094600 | 882997995 | 3595 | 3595 | 3600 | 3595 | 3431 |
| 581 | 20231122 | 094500 | 870654120 | 3595 | 3595 | 3595 | 3590 | 661 |
| 582 | 20231122 | 094400 | 868280490 | 3590 | 3600 | 3600 | 3585 | 19224 |
| 583 | 20231122 | 094300 | 799248305 | 3600 | 3610 | 3610 | 3600 | 37440 |
| 584 | 20231122 | 094200 | 664366685 | 3610 | 3610 | 3620 | 3605 | 1775 |
| 585 | 20231122 | 094100 | 657959690 | 3610 | 3610 | 3620 | 3605 | 2175 |
| 586 | 20231122 | 094000 | 650112790 | 3605 | 3605 | 3610 | 3605 | 6108 |
| 587 | 20231122 | 093900 | 628091845 | 3605 | 3615 | 3615 | 3605 | 18669 |
| 588 | 20231122 | 093800 | 560702210 | 3615 | 3615 | 3615 | 3610 | 748 |
| 589 | 20231122 | 093700 | 557998625 | 3610 | 3615 | 3620 | 3610 | 4703 |
| 590 | 20231122 | 093600 | 540992210 | 3615 | 3615 | 3620 | 3610 | 7631 |
| 591 | 20231122 | 093500 | 513407250 | 3615 | 3615 | 3620 | 3615 | 2459 |
| 592 | 20231122 | 093400 | 504517915 | 3615 | 3615 | 3620 | 3615 | 2191 |
| 593 | 20231122 | 093300 | 496589555 | 3620 | 3620 | 3620 | 3615 | 1500 |
| 594 | 20231122 | 093200 | 491160880 | 3615 | 3620 | 3620 | 3610 | 10975 |
| 595 | 20231122 | 093100 | 451484175 | 3620 | 3630 | 3630 | 3615 | 6935 |
| 596 | 20231122 | 093000 | 426381345 | 3625 | 3620 | 3630 | 3620 | 4567 |
| 597 | 20231122 | 092900 | 409848185 | 3620 | 3625 | 3630 | 3620 | 8721 |
| 598 | 20231122 | 092800 | 378231555 | 3625 | 3635 | 3635 | 3625 | 2753 |
| 599 | 20231122 | 092700 | 368238745 | 3635 | 3635 | 3635 | 3635 | 1760 |
| 600 | 20231122 | 092600 | 361841145 | 3635 | 3640 | 3640 | 3635 | 386 |
| 601 | 20231122 | 092500 | 360437930 | 3640 | 3635 | 3640 | 3635 | 422 |
| 602 | 20231122 | 092400 | 358903095 | 3635 | 3630 | 3635 | 3630 | 2530 |
| 603 | 20231122 | 092300 | 349717305 | 3635 | 3630 | 3635 | 3625 | 1690 |
| 604 | 20231122 | 092200 | 343587140 | 3630 | 3630 | 3635 | 3625 | 1630 |
| 605 | 20231122 | 092100 | 337672845 | 3630 | 3630 | 3635 | 3625 | 1765 |
| 606 | 20231122 | 092000 | 331269905 | 3625 | 3630 | 3630 | 3625 | 2352 |
| 607 | 20231122 | 091900 | 322732995 | 3630 | 3630 | 3635 | 3630 | 1246 |
| 608 | 20231122 | 091800 | 318209960 | 3625 | 3625 | 3625 | 3625 | 602 |
| 609 | 20231122 | 091700 | 316027710 | 3625 | 3625 | 3630 | 3620 | 1141 |
| 610 | 20231122 | 091600 | 311892300 | 3620 | 3625 | 3625 | 3620 | 3688 |
| 611 | 20231122 | 091500 | 298535860 | 3620 | 3620 | 3630 | 3615 | 4152 |
| 612 | 20231122 | 091400 | 283501620 | 3620 | 3625 | 3625 | 3620 | 857 |
| 613 | 20231122 | 091300 | 280399210 | 3620 | 3635 | 3635 | 3620 | 6347 |
| 614 | 20231122 | 091200 | 257408785 | 3635 | 3640 | 3640 | 3630 | 651 |
| 615 | 20231122 | 091100 | 255044515 | 3640 | 3630 | 3640 | 3625 | 3053 |
| 616 | 20231122 | 091000 | 243961275 | 3635 | 3635 | 3635 | 3635 | 490 |
| 617 | 20231122 | 090900 | 242180125 | 3630 | 3635 | 3640 | 3630 | 1241 |
| 618 | 20231122 | 090800 | 237671815 | 3635 | 3630 | 3635 | 3625 | 1150 |
| 619 | 20231122 | 090700 | 233499490 | 3630 | 3625 | 3630 | 3625 | 1096 |
| 620 | 20231122 | 090600 | 229521795 | 3625 | 3610 | 3630 | 3610 | 11106 |
| 621 | 20231122 | 090500 | 189314940 | 3605 | 3625 | 3625 | 3605 | 22538 |
| 622 | 20231122 | 090400 | 107777205 | 3625 | 3635 | 3635 | 3620 | 7735 |
| 623 | 20231122 | 090300 | 79732180 | 3635 | 3630 | 3645 | 3630 | 812 |
| 624 | 20231122 | 090200 | 76780305 | 3625 | 3630 | 3645 | 3625 | 2341 |
| 625 | 20231122 | 090100 | 68281610 | 3625 | 3650 | 3650 | 3615 | 9600 |
| 626 | 20231122 | 090000 | 33427370 | 3645 | 3670 | 3680 | 3645 | 8640 |