31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 193000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 3 | 20231122 | 192900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20231122 | 192800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20231122 | 192700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20231122 | 192600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20231122 | 192500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20231122 | 192400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20231122 | 192300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20231122 | 192200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20231122 | 192100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20231122 | 192000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20231122 | 191900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20231122 | 191800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20231122 | 191700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20231122 | 191600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20231122 | 191500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20231122 | 191400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20231122 | 191300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20231122 | 191200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20231122 | 191100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20231122 | 191000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20231122 | 190900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20231122 | 190800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20231122 | 190700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20231122 | 190600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20231122 | 190500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20231122 | 190400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20231122 | 190300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20231122 | 190200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20231122 | 190100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20231122 | 190000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 33 | 20231122 | 185900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20231122 | 185800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20231122 | 185700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20231122 | 185600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20231122 | 185500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20231122 | 185400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20231122 | 185300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20231122 | 185200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20231122 | 185100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20231122 | 185000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20231122 | 184900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20231122 | 184800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20231122 | 184700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20231122 | 184600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20231122 | 184500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20231122 | 184400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20231122 | 184300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20231122 | 184200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20231122 | 184100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20231122 | 184000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20231122 | 183900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20231122 | 183800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20231122 | 183700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20231122 | 183600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20231122 | 183500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20231122 | 183400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20231122 | 183300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20231122 | 183200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20231122 | 183100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20231122 | 183000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 63 | 20231122 | 182900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20231122 | 182800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20231122 | 182700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20231122 | 182600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20231122 | 182500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20231122 | 182400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20231122 | 182300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20231122 | 182200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20231122 | 182100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20231122 | 182000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20231122 | 181900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20231122 | 181800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20231122 | 181700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20231122 | 181600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20231122 | 181500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20231122 | 181400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20231122 | 181300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20231122 | 181200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20231122 | 181100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20231122 | 181000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20231122 | 180900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20231122 | 180800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20231122 | 180700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20231122 | 180600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20231122 | 180500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20231122 | 180400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20231122 | 180300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20231122 | 180200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20231122 | 180100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20231122 | 180000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 93 | 20231122 | 175900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20231122 | 175800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20231122 | 175700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20231122 | 175600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20231122 | 175500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20231122 | 175400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20231122 | 175300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20231122 | 175200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20231122 | 175100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20231122 | 175000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20231122 | 174900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20231122 | 174800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20231122 | 174700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20231122 | 174600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20231122 | 174500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20231122 | 174400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20231122 | 174300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20231122 | 174200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20231122 | 174100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20231122 | 174000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20231122 | 173900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20231122 | 173800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20231122 | 173700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20231122 | 173600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20231122 | 173500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20231122 | 173400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20231122 | 173300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20231122 | 173200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20231122 | 173100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20231122 | 173000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 123 | 20231122 | 172900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20231122 | 172800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20231122 | 172700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20231122 | 172600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20231122 | 172500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20231122 | 172400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20231122 | 172300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20231122 | 172200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20231122 | 172100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20231122 | 172000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20231122 | 171900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20231122 | 171800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20231122 | 171700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20231122 | 171600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20231122 | 171500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20231122 | 171400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20231122 | 171300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20231122 | 171200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20231122 | 171100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20231122 | 171000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20231122 | 170900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20231122 | 170800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20231122 | 170700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20231122 | 170600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20231122 | 170500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20231122 | 170400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20231122 | 170300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20231122 | 170200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20231122 | 170100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20231122 | 170000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 153 | 20231122 | 165900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20231122 | 165800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20231122 | 165700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20231122 | 165600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20231122 | 165500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20231122 | 165400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20231122 | 165300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20231122 | 165200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20231122 | 165100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20231122 | 165000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20231122 | 164900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20231122 | 164800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20231122 | 164700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20231122 | 164600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20231122 | 164500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20231122 | 164400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20231122 | 164300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20231122 | 164200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20231122 | 164100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20231122 | 164000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20231122 | 163900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20231122 | 163800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20231122 | 163700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20231122 | 163600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20231122 | 163500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20231122 | 163400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20231122 | 163300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20231122 | 163200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20231122 | 163100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20231122 | 163000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 183 | 20231122 | 162900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20231122 | 162800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20231122 | 162700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20231122 | 162600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20231122 | 162500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20231122 | 162400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20231122 | 162300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20231122 | 162200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20231122 | 162100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20231122 | 162000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20231122 | 161900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20231122 | 161800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20231122 | 161700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20231122 | 161600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20231122 | 161500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20231122 | 161400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20231122 | 161300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20231122 | 161200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20231122 | 161100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20231122 | 161000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20231122 | 160900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20231122 | 160800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20231122 | 160700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20231122 | 160600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20231122 | 160500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20231122 | 160400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20231122 | 160300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20231122 | 160200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20231122 | 160100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20231122 | 160000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 12937 |
| 213 | 20231122 | 155900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20231122 | 155800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20231122 | 155700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20231122 | 155600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20231122 | 155500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20231122 | 155400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20231122 | 155300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20231122 | 155200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20231122 | 155100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20231122 | 155000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20231122 | 154900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20231122 | 154800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20231122 | 154700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20231122 | 154600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20231122 | 154500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20231122 | 154400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20231122 | 154300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20231122 | 154200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20231122 | 154100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20231122 | 154000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20231122 | 153900 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20231122 | 153800 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20231122 | 153700 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20231122 | 153600 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 237 | 20231122 | 153500 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 238 | 20231122 | 153400 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 239 | 20231122 | 153300 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 240 | 20231122 | 153200 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 241 | 20231122 | 153100 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 0 |
| 242 | 20231122 | 153000 | 2969154830 | 3960 | 3960 | 3960 | 3960 | 25874 |
| 243 | 20231122 | 152900 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 244 | 20231122 | 152800 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 245 | 20231122 | 152700 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20231122 | 152600 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 247 | 20231122 | 152500 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 248 | 20231122 | 152400 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 249 | 20231122 | 152300 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 250 | 20231122 | 152200 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20231122 | 152100 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 252 | 20231122 | 152000 | 2917924310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20231122 | 151900 | 2917924310 | 3960 | 3960 | 3960 | 3955 | 476 |
| 254 | 20231122 | 151800 | 2916041710 | 3960 | 3960 | 3960 | 3960 | 571 |
| 255 | 20231122 | 151700 | 2913780550 | 3960 | 3955 | 3960 | 3950 | 42 |
| 256 | 20231122 | 151600 | 2913614295 | 3955 | 3960 | 3960 | 3950 | 240 |
| 257 | 20231122 | 151500 | 2912664100 | 3960 | 3955 | 3960 | 3955 | 513 |
| 258 | 20231122 | 151400 | 2910632870 | 3950 | 3960 | 3960 | 3950 | 607 |
| 259 | 20231122 | 151300 | 2908232200 | 3960 | 3960 | 3960 | 3960 | 595 |
| 260 | 20231122 | 151200 | 2905876000 | 3960 | 3960 | 3960 | 3960 | 1600 |
| 261 | 20231122 | 151100 | 2899540000 | 3960 | 3950 | 3960 | 3950 | 2192 |
| 262 | 20231122 | 151000 | 2890880595 | 3950 | 3955 | 3960 | 3950 | 1532 |
| 263 | 20231122 | 150900 | 2884827880 | 3960 | 3960 | 3960 | 3945 | 354 |
| 264 | 20231122 | 150800 | 2883430220 | 3960 | 3960 | 3960 | 3960 | 315 |
| 265 | 20231122 | 150700 | 2882182820 | 3960 | 3965 | 3965 | 3950 | 1048 |
| 266 | 20231122 | 150600 | 2878036990 | 3965 | 3965 | 3965 | 3960 | 1357 |
| 267 | 20231122 | 150500 | 2872657595 | 3965 | 3965 | 3965 | 3965 | 270 |
| 268 | 20231122 | 150400 | 2871587045 | 3965 | 3960 | 3965 | 3950 | 225 |
| 269 | 20231122 | 150300 | 2870695895 | 3960 | 3945 | 3965 | 3945 | 18626 |
| 270 | 20231122 | 150200 | 2797076140 | 3950 | 3945 | 3950 | 3945 | 234 |
| 271 | 20231122 | 150100 | 2796152490 | 3950 | 3950 | 3950 | 3950 | 221 |
| 272 | 20231122 | 150000 | 2795279540 | 3950 | 3945 | 3950 | 3945 | 127 |
| 273 | 20231122 | 145900 | 2794778510 | 3950 | 3945 | 3950 | 3945 | 181 |
| 274 | 20231122 | 145800 | 2794064460 | 3945 | 3945 | 3945 | 3945 | 1038 |
| 275 | 20231122 | 145700 | 2789969550 | 3945 | 3950 | 3950 | 3945 | 109 |
| 276 | 20231122 | 145600 | 2789539525 | 3950 | 3945 | 3950 | 3945 | 277 |
| 277 | 20231122 | 145500 | 2788446720 | 3945 | 3945 | 3945 | 3945 | 52 |
| 278 | 20231122 | 145400 | 2788241580 | 3945 | 3940 | 3945 | 3940 | 5765 |
| 279 | 20231122 | 145300 | 2765498660 | 3945 | 3945 | 3945 | 3945 | 499 |
| 280 | 20231122 | 145200 | 2763530105 | 3945 | 3945 | 3945 | 3945 | 126 |
| 281 | 20231122 | 145100 | 2763033035 | 3940 | 3945 | 3945 | 3940 | 916 |
| 282 | 20231122 | 145000 | 2759421415 | 3945 | 3945 | 3945 | 3945 | 12 |
| 283 | 20231122 | 144900 | 2759374075 | 3945 | 3945 | 3945 | 3945 | 19 |
| 284 | 20231122 | 144800 | 2759299120 | 3945 | 3940 | 3945 | 3940 | 110 |
| 285 | 20231122 | 144700 | 2758865670 | 3945 | 3940 | 3945 | 3940 | 7181 |
| 286 | 20231122 | 144600 | 2730572405 | 3945 | 3945 | 3945 | 3945 | 528 |
| 287 | 20231122 | 144500 | 2728489445 | 3945 | 3945 | 3945 | 3945 | 423 |
| 288 | 20231122 | 144400 | 2726820710 | 3945 | 3950 | 3950 | 3945 | 2462 |
| 289 | 20231122 | 144300 | 2717108095 | 3950 | 3945 | 3950 | 3945 | 602 |
| 290 | 20231122 | 144200 | 2714733195 | 3945 | 3950 | 3950 | 3945 | 587 |
| 291 | 20231122 | 144100 | 2712416920 | 3950 | 3950 | 3950 | 3950 | 565 |
| 292 | 20231122 | 144000 | 2710185170 | 3950 | 3945 | 3950 | 3945 | 583 |
| 293 | 20231122 | 143900 | 2707883820 | 3945 | 3950 | 3950 | 3945 | 53 |
| 294 | 20231122 | 143800 | 2707674475 | 3950 | 3950 | 3950 | 3950 | 1226 |
| 295 | 20231122 | 143700 | 2702831775 | 3950 | 3955 | 3955 | 3950 | 1526 |
| 296 | 20231122 | 143600 | 2696804050 | 3955 | 3950 | 3955 | 3950 | 220 |
| 297 | 20231122 | 143500 | 2695934550 | 3950 | 3950 | 3955 | 3950 | 52 |
| 298 | 20231122 | 143400 | 2695728995 | 3950 | 3955 | 3955 | 3950 | 210 |
| 299 | 20231122 | 143300 | 2694898995 | 3955 | 3950 | 3955 | 3950 | 255 |
| 300 | 20231122 | 143200 | 2693890625 | 3955 | 3955 | 3955 | 3955 | 910 |
| 301 | 20231122 | 143100 | 2690291575 | 3950 | 3950 | 3950 | 3945 | 2029 |
| 302 | 20231122 | 143000 | 2682277500 | 3950 | 3950 | 3950 | 3950 | 150 |
| 303 | 20231122 | 142900 | 2681685000 | 3950 | 3950 | 3950 | 3950 | 3121 |
| 304 | 20231122 | 142800 | 2669357050 | 3950 | 3950 | 3950 | 3950 | 1002 |
| 305 | 20231122 | 142700 | 2665399150 | 3950 | 3945 | 3950 | 3945 | 923 |
| 306 | 20231122 | 142600 | 2661757910 | 3945 | 3945 | 3945 | 3945 | 1520 |
| 307 | 20231122 | 142500 | 2655761510 | 3945 | 3940 | 3950 | 3940 | 7457 |
| 308 | 20231122 | 142400 | 2626343510 | 3945 | 3945 | 3945 | 3945 | 1541 |
| 309 | 20231122 | 142300 | 2620264265 | 3940 | 3945 | 3945 | 3940 | 129 |
| 310 | 20231122 | 142200 | 2619755955 | 3945 | 3945 | 3945 | 3945 | 1002 |
| 311 | 20231122 | 142100 | 2615803065 | 3940 | 3945 | 3945 | 3940 | 17 |
| 312 | 20231122 | 142000 | 2615736075 | 3945 | 3945 | 3945 | 3940 | 1415 |
| 313 | 20231122 | 141900 | 2610154500 | 3945 | 3945 | 3945 | 3945 | 2 |
| 314 | 20231122 | 141800 | 2610146610 | 3945 | 3950 | 3950 | 3945 | 15 |
| 315 | 20231122 | 141700 | 2610087385 | 3950 | 3945 | 3950 | 3940 | 10001 |
| 316 | 20231122 | 141600 | 2570682325 | 3950 | 3940 | 3950 | 3940 | 9652 |
| 317 | 20231122 | 141500 | 2532606690 | 3945 | 3945 | 3945 | 3945 | 80 |
| 318 | 20231122 | 141400 | 2532291090 | 3940 | 3950 | 3950 | 3940 | 1084 |
| 319 | 20231122 | 141300 | 2528017185 | 3950 | 3950 | 3950 | 3950 | 103 |
| 320 | 20231122 | 141200 | 2527610335 | 3950 | 3950 | 3950 | 3950 | 10 |
| 321 | 20231122 | 141100 | 2527570835 | 3950 | 3945 | 3950 | 3945 | 603 |
| 322 | 20231122 | 141000 | 2525191995 | 3945 | 3945 | 3945 | 3945 | 2636 |
| 323 | 20231122 | 140900 | 2514792975 | 3945 | 3945 | 3945 | 3945 | 21 |
| 324 | 20231122 | 140800 | 2514710130 | 3950 | 3950 | 3950 | 3940 | 1399 |
| 325 | 20231122 | 140700 | 2509192970 | 3950 | 3950 | 3950 | 3950 | 32 |
| 326 | 20231122 | 140600 | 2509066570 | 3950 | 3945 | 3950 | 3945 | 215 |
| 327 | 20231122 | 140500 | 2508218390 | 3945 | 3945 | 3945 | 3945 | 28 |
| 328 | 20231122 | 140400 | 2508107930 | 3950 | 3945 | 3950 | 3945 | 2438 |
| 329 | 20231122 | 140300 | 2498490015 | 3945 | 3945 | 3945 | 3945 | 489 |
| 330 | 20231122 | 140200 | 2496560910 | 3945 | 3945 | 3945 | 3940 | 673 |
| 331 | 20231122 | 140100 | 2493908710 | 3945 | 3945 | 3945 | 3945 | 1 |
| 332 | 20231122 | 140000 | 2493904765 | 3940 | 3940 | 3940 | 3940 | 2000 |
| 333 | 20231122 | 135900 | 2486024765 | 3940 | 3940 | 3940 | 3940 | 1040 |
| 334 | 20231122 | 135800 | 2481927165 | 3940 | 3940 | 3940 | 3935 | 472 |
| 335 | 20231122 | 135700 | 2480067985 | 3940 | 3940 | 3940 | 3940 | 262 |
| 336 | 20231122 | 135600 | 2479035705 | 3940 | 3940 | 3940 | 3940 | 50 |
| 337 | 20231122 | 135500 | 2478838705 | 3940 | 3940 | 3940 | 3940 | 835 |
| 338 | 20231122 | 135400 | 2475548805 | 3945 | 3945 | 3945 | 3945 | 3 |
| 339 | 20231122 | 135300 | 2475536970 | 3945 | 3940 | 3945 | 3940 | 198 |
| 340 | 20231122 | 135200 | 2474756845 | 3945 | 3940 | 3945 | 3940 | 1540 |
| 341 | 20231122 | 135100 | 2468688950 | 3940 | 3940 | 3940 | 3940 | 738 |
| 342 | 20231122 | 135000 | 2465781230 | 3940 | 3940 | 3940 | 3940 | 266 |
| 343 | 20231122 | 134900 | 2464733190 | 3940 | 3935 | 3940 | 3935 | 774 |
| 344 | 20231122 | 134800 | 2461686490 | 3935 | 3940 | 3940 | 3935 | 24 |
| 345 | 20231122 | 134700 | 2461592040 | 3940 | 3945 | 3945 | 3940 | 27 |
| 346 | 20231122 | 134600 | 2461485655 | 3945 | 3940 | 3945 | 3940 | 234 |
| 347 | 20231122 | 134500 | 2460563685 | 3945 | 3945 | 3945 | 3945 | 3 |
| 348 | 20231122 | 134400 | 2460551850 | 3940 | 3935 | 3940 | 3935 | 1867 |
| 349 | 20231122 | 134300 | 2453200825 | 3935 | 3940 | 3940 | 3935 | 45 |
| 350 | 20231122 | 134200 | 2453023625 | 3940 | 3940 | 3940 | 3940 | 110 |
| 351 | 20231122 | 134100 | 2452590225 | 3940 | 3940 | 3940 | 3935 | 356 |
| 352 | 20231122 | 134000 | 2451188085 | 3930 | 3930 | 3930 | 3930 | 20 |
| 353 | 20231122 | 133900 | 2451109485 | 3935 | 3930 | 3935 | 3930 | 1518 |
| 354 | 20231122 | 133800 | 2445140155 | 3935 | 3935 | 3935 | 3935 | 87 |
| 355 | 20231122 | 133700 | 2444797810 | 3935 | 3935 | 3940 | 3935 | 1606 |
| 356 | 20231122 | 133600 | 2438477175 | 3940 | 3940 | 3940 | 3940 | 118 |
| 357 | 20231122 | 133500 | 2438012255 | 3940 | 3935 | 3940 | 3935 | 809 |
| 358 | 20231122 | 133400 | 2434828835 | 3935 | 3940 | 3940 | 3935 | 1122 |
| 359 | 20231122 | 133300 | 2430410655 | 3945 | 3945 | 3945 | 3940 | 204 |
| 360 | 20231122 | 133200 | 2429606885 | 3945 | 3940 | 3945 | 3940 | 192 |
| 361 | 20231122 | 133100 | 2428850400 | 3940 | 3940 | 3940 | 3940 | 871 |
| 362 | 20231122 | 133000 | 2425418660 | 3940 | 3940 | 3940 | 3940 | 46 |
| 363 | 20231122 | 132900 | 2425237420 | 3935 | 3940 | 3940 | 3935 | 2001 |
| 364 | 20231122 | 132800 | 2417353485 | 3940 | 3940 | 3940 | 3940 | 125 |
| 365 | 20231122 | 132700 | 2416860985 | 3940 | 3940 | 3940 | 3935 | 394 |
| 366 | 20231122 | 132600 | 2415308650 | 3940 | 3940 | 3940 | 3940 | 184 |
| 367 | 20231122 | 132500 | 2414583690 | 3940 | 3940 | 3940 | 3940 | 901 |
| 368 | 20231122 | 132400 | 2411033750 | 3940 | 3940 | 3940 | 3940 | 8 |
| 369 | 20231122 | 132300 | 2411002230 | 3940 | 3940 | 3940 | 3935 | 765 |
| 370 | 20231122 | 132200 | 2407988135 | 3940 | 3940 | 3940 | 3940 | 501 |
| 371 | 20231122 | 132100 | 2406014195 | 3940 | 3935 | 3940 | 3935 | 36 |
| 372 | 20231122 | 132000 | 2405872520 | 3940 | 3935 | 3940 | 3935 | 3029 |
| 373 | 20231122 | 131900 | 2393949890 | 3935 | 3935 | 3935 | 3930 | 249 |
| 374 | 20231122 | 131800 | 2392970575 | 3935 | 3935 | 3935 | 3935 | 2084 |
| 375 | 20231122 | 131700 | 2384770035 | 3935 | 3935 | 3935 | 3935 | 10 |
| 376 | 20231122 | 131600 | 2384730685 | 3935 | 3935 | 3935 | 3935 | 100 |
| 377 | 20231122 | 131500 | 2384337185 | 3935 | 3935 | 3935 | 3935 | 10 |
| 378 | 20231122 | 131400 | 2384297835 | 3925 | 3930 | 3930 | 3925 | 416 |
| 379 | 20231122 | 131300 | 2382664435 | 3935 | 3935 | 3935 | 3935 | 195 |
| 380 | 20231122 | 131200 | 2381897110 | 3935 | 3930 | 3935 | 3930 | 2482 |
| 381 | 20231122 | 131100 | 2372135145 | 3930 | 3925 | 3930 | 3925 | 256 |
| 382 | 20231122 | 131000 | 2371129140 | 3925 | 3925 | 3925 | 3925 | 220 |
| 383 | 20231122 | 130900 | 2370265640 | 3930 | 3920 | 3930 | 3920 | 265 |
| 384 | 20231122 | 130800 | 2369225660 | 3920 | 3920 | 3920 | 3915 | 745 |
| 385 | 20231122 | 130700 | 2366305960 | 3915 | 3920 | 3920 | 3915 | 24 |
| 386 | 20231122 | 130600 | 2366211930 | 3920 | 3920 | 3920 | 3920 | 18 |
| 387 | 20231122 | 130500 | 2366141370 | 3920 | 3920 | 3920 | 3920 | 615 |
| 388 | 20231122 | 130400 | 2363730570 | 3920 | 3920 | 3920 | 3920 | 19 |
| 389 | 20231122 | 130300 | 2363656090 | 3920 | 3920 | 3920 | 3920 | 612 |
| 390 | 20231122 | 130200 | 2361257050 | 3915 | 3915 | 3915 | 3915 | 549 |
| 391 | 20231122 | 130100 | 2359107715 | 3920 | 3920 | 3920 | 3920 | 65 |
| 392 | 20231122 | 130000 | 2358852915 | 3915 | 3915 | 3915 | 3915 | 2721 |
| 393 | 20231122 | 125900 | 2348200200 | 3910 | 3910 | 3910 | 3910 | 0 |
| 394 | 20231122 | 125800 | 2348200200 | 3910 | 3910 | 3910 | 3910 | 0 |
| 395 | 20231122 | 125700 | 2348200200 | 3910 | 3915 | 3915 | 3910 | 229 |
| 396 | 20231122 | 125600 | 2347304165 | 3915 | 3915 | 3915 | 3915 | 0 |
| 397 | 20231122 | 125500 | 2347304165 | 3915 | 3910 | 3915 | 3910 | 102 |
| 398 | 20231122 | 125400 | 2346904840 | 3910 | 3915 | 3915 | 3910 | 34 |
| 399 | 20231122 | 125300 | 2346771785 | 3915 | 3915 | 3915 | 3915 | 101 |
| 400 | 20231122 | 125200 | 2346376370 | 3910 | 3910 | 3910 | 3910 | 200 |
| 401 | 20231122 | 125100 | 2345594370 | 3910 | 3915 | 3915 | 3910 | 104 |
| 402 | 20231122 | 125000 | 2345187360 | 3915 | 3915 | 3915 | 3915 | 445 |
| 403 | 20231122 | 124900 | 2343445185 | 3920 | 3915 | 3920 | 3915 | 698 |
| 404 | 20231122 | 124800 | 2340710105 | 3915 | 3915 | 3915 | 3915 | 279 |
| 405 | 20231122 | 124700 | 2339617820 | 3915 | 3915 | 3915 | 3915 | 10 |
| 406 | 20231122 | 124600 | 2339578670 | 3910 | 3915 | 3920 | 3910 | 1434 |
| 407 | 20231122 | 124500 | 2333968995 | 3915 | 3915 | 3915 | 3915 | 52 |
| 408 | 20231122 | 124400 | 2333765415 | 3915 | 3915 | 3915 | 3915 | 17 |
| 409 | 20231122 | 124300 | 2333698860 | 3915 | 3915 | 3915 | 3915 | 189 |
| 410 | 20231122 | 124200 | 2332958925 | 3915 | 3910 | 3915 | 3910 | 350 |
| 411 | 20231122 | 124100 | 2331590375 | 3910 | 3920 | 3920 | 3910 | 321 |
| 412 | 20231122 | 124000 | 2330335055 | 3910 | 3910 | 3920 | 3910 | 165 |
| 413 | 20231122 | 123900 | 2329689095 | 3910 | 3910 | 3915 | 3910 | 762 |
| 414 | 20231122 | 123800 | 2326708780 | 3915 | 3915 | 3915 | 3915 | 684 |
| 415 | 20231122 | 123700 | 2324030920 | 3920 | 3915 | 3920 | 3915 | 111 |
| 416 | 20231122 | 123600 | 2323596350 | 3920 | 3915 | 3920 | 3910 | 215 |
| 417 | 20231122 | 123500 | 2322754890 | 3915 | 3915 | 3915 | 3910 | 110 |
| 418 | 20231122 | 123400 | 2322324255 | 3915 | 3915 | 3915 | 3915 | 45 |
| 419 | 20231122 | 123300 | 2322148080 | 3915 | 3915 | 3915 | 3915 | 996 |
| 420 | 20231122 | 123200 | 2318248740 | 3915 | 3920 | 3920 | 3915 | 729 |
| 421 | 20231122 | 123100 | 2315394625 | 3920 | 3920 | 3920 | 3920 | 1757 |
| 422 | 20231122 | 123000 | 2308507185 | 3920 | 3920 | 3920 | 3920 | 2009 |
| 423 | 20231122 | 122900 | 2300631905 | 3925 | 3930 | 3930 | 3925 | 8847 |
| 424 | 20231122 | 122800 | 2265907415 | 3930 | 3930 | 3930 | 3930 | 39 |
| 425 | 20231122 | 122700 | 2265754145 | 3925 | 3930 | 3930 | 3925 | 400 |
| 426 | 20231122 | 122600 | 2264182920 | 3930 | 3930 | 3935 | 3930 | 599 |
| 427 | 20231122 | 122500 | 2261828845 | 3930 | 3930 | 3935 | 3930 | 521 |
| 428 | 20231122 | 122400 | 2259781310 | 3930 | 3925 | 3930 | 3925 | 958 |
| 429 | 20231122 | 122300 | 2256018370 | 3930 | 3935 | 3935 | 3930 | 406 |
| 430 | 20231122 | 122200 | 2254421545 | 3935 | 3930 | 3935 | 3930 | 310 |
| 431 | 20231122 | 122100 | 2253201745 | 3935 | 3930 | 3935 | 3930 | 30 |
| 432 | 20231122 | 122000 | 2253083805 | 3935 | 3930 | 3935 | 3930 | 1031 |
| 433 | 20231122 | 121900 | 2249031925 | 3930 | 3925 | 3930 | 3925 | 612 |
| 434 | 20231122 | 121800 | 2246629460 | 3925 | 3925 | 3925 | 3925 | 1125 |
| 435 | 20231122 | 121700 | 2242213835 | 3925 | 3925 | 3925 | 3920 | 1832 |
| 436 | 20231122 | 121600 | 2235023260 | 3925 | 3925 | 3925 | 3925 | 511 |
| 437 | 20231122 | 121500 | 2233017585 | 3925 | 3920 | 3925 | 3920 | 53 |
| 438 | 20231122 | 121400 | 2232809745 | 3920 | 3920 | 3920 | 3920 | 96 |
| 439 | 20231122 | 121300 | 2232433425 | 3925 | 3925 | 3925 | 3925 | 341 |
| 440 | 20231122 | 121200 | 2231095000 | 3920 | 3920 | 3920 | 3920 | 1 |
| 441 | 20231122 | 121100 | 2231091080 | 3920 | 3925 | 3925 | 3920 | 23 |
| 442 | 20231122 | 121000 | 2231000905 | 3920 | 3920 | 3925 | 3920 | 124 |
| 443 | 20231122 | 120900 | 2230514725 | 3920 | 3920 | 3920 | 3920 | 249 |
| 444 | 20231122 | 120800 | 2229538645 | 3920 | 3920 | 3920 | 3920 | 5 |
| 445 | 20231122 | 120700 | 2229519045 | 3920 | 3925 | 3925 | 3920 | 93 |
| 446 | 20231122 | 120600 | 2229154350 | 3920 | 3920 | 3925 | 3920 | 7 |
| 447 | 20231122 | 120500 | 2229126905 | 3920 | 3920 | 3920 | 3915 | 686 |
| 448 | 20231122 | 120400 | 2226438515 | 3920 | 3920 | 3920 | 3915 | 41 |
| 449 | 20231122 | 120300 | 2226277800 | 3920 | 3920 | 3920 | 3920 | 20 |
| 450 | 20231122 | 120200 | 2226199400 | 3920 | 3920 | 3920 | 3920 | 32 |
| 451 | 20231122 | 120100 | 2226073960 | 3920 | 3915 | 3920 | 3915 | 5052 |
| 452 | 20231122 | 120000 | 2206282260 | 3915 | 3915 | 3915 | 3915 | 501 |
| 453 | 20231122 | 115900 | 2204320845 | 3910 | 3910 | 3910 | 3910 | 158 |
| 454 | 20231122 | 115800 | 2203703065 | 3910 | 3910 | 3910 | 3910 | 28 |
| 455 | 20231122 | 115700 | 2203593585 | 3910 | 3915 | 3915 | 3910 | 112 |
| 456 | 20231122 | 115600 | 2203155655 | 3910 | 3910 | 3910 | 3910 | 11 |
| 457 | 20231122 | 115500 | 2203112645 | 3910 | 3905 | 3910 | 3905 | 165 |
| 458 | 20231122 | 115400 | 2202467500 | 3910 | 3910 | 3910 | 3910 | 31 |
| 459 | 20231122 | 115300 | 2202346290 | 3910 | 3910 | 3910 | 3910 | 416 |
| 460 | 20231122 | 115200 | 2200719730 | 3910 | 3910 | 3910 | 3910 | 610 |
| 461 | 20231122 | 115100 | 2198334630 | 3910 | 3915 | 3915 | 3910 | 12 |
| 462 | 20231122 | 115000 | 2198287660 | 3915 | 3915 | 3915 | 3915 | 31 |
| 463 | 20231122 | 114900 | 2198166295 | 3915 | 3910 | 3915 | 3905 | 358 |
| 464 | 20231122 | 114800 | 2196766350 | 3910 | 3910 | 3910 | 3910 | 1771 |
| 465 | 20231122 | 114700 | 2189841740 | 3910 | 3900 | 3910 | 3900 | 25 |
| 466 | 20231122 | 114600 | 2189744130 | 3905 | 3905 | 3905 | 3905 | 1154 |
| 467 | 20231122 | 114500 | 2185237760 | 3905 | 3905 | 3905 | 3905 | 225 |
| 468 | 20231122 | 114400 | 2184359135 | 3905 | 3905 | 3910 | 3905 | 290 |
| 469 | 20231122 | 114300 | 2183226595 | 3905 | 3905 | 3905 | 3905 | 227 |
| 470 | 20231122 | 114200 | 2182340160 | 3900 | 3905 | 3905 | 3900 | 65 |
| 471 | 20231122 | 114100 | 2182086340 | 3905 | 3905 | 3905 | 3905 | 13 |
| 472 | 20231122 | 114000 | 2182035575 | 3905 | 3905 | 3905 | 3900 | 722 |
| 473 | 20231122 | 113900 | 2179216810 | 3905 | 3905 | 3905 | 3905 | 46 |
| 474 | 20231122 | 113800 | 2179037180 | 3905 | 3905 | 3905 | 3905 | 673 |
| 475 | 20231122 | 113700 | 2176409115 | 3905 | 3905 | 3905 | 3905 | 20 |
| 476 | 20231122 | 113600 | 2176331015 | 3905 | 3905 | 3905 | 3895 | 1895 |
| 477 | 20231122 | 113500 | 2168931050 | 3905 | 3890 | 3905 | 3890 | 113 |
| 478 | 20231122 | 113400 | 2168491450 | 3905 | 3895 | 3905 | 3890 | 649 |
| 479 | 20231122 | 113300 | 2165964060 | 3905 | 3900 | 3905 | 3900 | 83 |
| 480 | 20231122 | 113200 | 2165640110 | 3900 | 3900 | 3900 | 3900 | 275 |
| 481 | 20231122 | 113100 | 2164567610 | 3900 | 3905 | 3905 | 3900 | 13 |
| 482 | 20231122 | 113000 | 2164516900 | 3905 | 3885 | 3905 | 3885 | 242 |
| 483 | 20231122 | 112900 | 2163575970 | 3880 | 3880 | 3885 | 3880 | 906 |
| 484 | 20231122 | 112800 | 2160059040 | 3880 | 3895 | 3895 | 3880 | 3997 |
| 485 | 20231122 | 112700 | 2144542825 | 3890 | 3890 | 3890 | 3890 | 230 |
| 486 | 20231122 | 112600 | 2143648125 | 3885 | 3885 | 3885 | 3885 | 400 |
| 487 | 20231122 | 112500 | 2142094125 | 3885 | 3885 | 3885 | 3885 | 420 |
| 488 | 20231122 | 112400 | 2140462425 | 3880 | 3885 | 3885 | 3880 | 714 |
| 489 | 20231122 | 112300 | 2137690335 | 3880 | 3890 | 3890 | 3880 | 12978 |
| 490 | 20231122 | 112200 | 2087232325 | 3890 | 3895 | 3895 | 3890 | 681 |
| 491 | 20231122 | 112100 | 2084579940 | 3895 | 3895 | 3895 | 3895 | 299 |
| 492 | 20231122 | 112000 | 2083415335 | 3895 | 3910 | 3910 | 3890 | 403 |
| 493 | 20231122 | 111900 | 2081845995 | 3890 | 3910 | 3910 | 3890 | 218 |
| 494 | 20231122 | 111800 | 2080997385 | 3890 | 3895 | 3895 | 3890 | 1115 |
| 495 | 20231122 | 111700 | 2076656475 | 3895 | 3895 | 3895 | 3895 | 1030 |
| 496 | 20231122 | 111600 | 2072644625 | 3895 | 3910 | 3910 | 3895 | 75 |
| 497 | 20231122 | 111500 | 2072351800 | 3905 | 3895 | 3905 | 3895 | 111 |
| 498 | 20231122 | 111400 | 2071919445 | 3895 | 3895 | 3910 | 3895 | 183 |
| 499 | 20231122 | 111300 | 2071206315 | 3900 | 3895 | 3900 | 3895 | 294 |
| 500 | 20231122 | 111200 | 2070060330 | 3895 | 3895 | 3895 | 3895 | 815 |
| 501 | 20231122 | 111100 | 2066885905 | 3895 | 3900 | 3900 | 3895 | 583 |
| 502 | 20231122 | 111000 | 2064615070 | 3900 | 3900 | 3900 | 3900 | 147 |
| 503 | 20231122 | 110900 | 2064041770 | 3900 | 3900 | 3900 | 3895 | 77 |
| 504 | 20231122 | 110800 | 2063741520 | 3900 | 3900 | 3900 | 3895 | 3565 |
| 505 | 20231122 | 110700 | 2049855720 | 3895 | 3895 | 3900 | 3895 | 1007 |
| 506 | 20231122 | 110600 | 2045933410 | 3895 | 3895 | 3895 | 3895 | 40 |
| 507 | 20231122 | 110500 | 2045777610 | 3895 | 3900 | 3900 | 3895 | 12 |
| 508 | 20231122 | 110400 | 2045730825 | 3900 | 3900 | 3900 | 3900 | 10 |
| 509 | 20231122 | 110300 | 2045691825 | 3900 | 3900 | 3900 | 3900 | 10 |
| 510 | 20231122 | 110200 | 2045652825 | 3900 | 3900 | 3900 | 3900 | 334 |
| 511 | 20231122 | 110100 | 2044350225 | 3900 | 3900 | 3900 | 3900 | 232 |
| 512 | 20231122 | 110000 | 2043445425 | 3900 | 3900 | 3900 | 3900 | 955 |
| 513 | 20231122 | 105900 | 2039720925 | 3900 | 3900 | 3900 | 3900 | 220 |
| 514 | 20231122 | 105800 | 2038862925 | 3900 | 3900 | 3900 | 3900 | 661 |
| 515 | 20231122 | 105700 | 2036285025 | 3900 | 3905 | 3905 | 3895 | 11622 |
| 516 | 20231122 | 105600 | 1990962555 | 3905 | 3905 | 3905 | 3905 | 704 |
| 517 | 20231122 | 105500 | 1988213435 | 3910 | 3905 | 3910 | 3905 | 1244 |
| 518 | 20231122 | 105400 | 1983355505 | 3905 | 3905 | 3905 | 3905 | 405 |
| 519 | 20231122 | 105300 | 1981773980 | 3905 | 3905 | 3905 | 3905 | 50 |
| 520 | 20231122 | 105200 | 1981578730 | 3900 | 3900 | 3900 | 3900 | 511 |
| 521 | 20231122 | 105100 | 1979585830 | 3905 | 3905 | 3905 | 3905 | 124 |
| 522 | 20231122 | 105000 | 1979101610 | 3905 | 3900 | 3905 | 3900 | 360 |
| 523 | 20231122 | 104900 | 1977697600 | 3910 | 3900 | 3910 | 3900 | 51 |
| 524 | 20231122 | 104800 | 1977498690 | 3910 | 3905 | 3910 | 3905 | 549 |
| 525 | 20231122 | 104700 | 1975354735 | 3900 | 3905 | 3905 | 3900 | 253 |
| 526 | 20231122 | 104600 | 1974367785 | 3900 | 3900 | 3900 | 3900 | 594 |
| 527 | 20231122 | 104500 | 1972051185 | 3905 | 3905 | 3905 | 3900 | 283 |
| 528 | 20231122 | 104400 | 1970947380 | 3905 | 3910 | 3910 | 3905 | 1131 |
| 529 | 20231122 | 104300 | 1966526315 | 3910 | 3900 | 3910 | 3900 | 2171 |
| 530 | 20231122 | 104200 | 1958046020 | 3905 | 3900 | 3905 | 3900 | 4249 |
| 531 | 20231122 | 104100 | 1941474155 | 3900 | 3905 | 3905 | 3900 | 1018 |
| 532 | 20231122 | 104000 | 1937503865 | 3905 | 3905 | 3905 | 3900 | 1208 |
| 533 | 20231122 | 103900 | 1932791610 | 3910 | 3910 | 3910 | 3905 | 135 |
| 534 | 20231122 | 103800 | 1932264410 | 3910 | 3910 | 3910 | 3910 | 7 |
| 535 | 20231122 | 103700 | 1932237040 | 3905 | 3905 | 3910 | 3905 | 544 |
| 536 | 20231122 | 103600 | 1930112700 | 3905 | 3910 | 3910 | 3905 | 96 |
| 537 | 20231122 | 103500 | 1929737780 | 3910 | 3910 | 3910 | 3910 | 252 |
| 538 | 20231122 | 103400 | 1928752460 | 3905 | 3910 | 3910 | 3905 | 520 |
| 539 | 20231122 | 103300 | 1926721855 | 3910 | 3905 | 3910 | 3905 | 37 |
| 540 | 20231122 | 103200 | 1926577190 | 3910 | 3915 | 3915 | 3910 | 264 |
| 541 | 20231122 | 103100 | 1925544700 | 3915 | 3910 | 3915 | 3910 | 276 |
| 542 | 20231122 | 103000 | 1924465390 | 3910 | 3910 | 3915 | 3910 | 842 |
| 543 | 20231122 | 102900 | 1921173080 | 3910 | 3900 | 3910 | 3900 | 5034 |
| 544 | 20231122 | 102800 | 1901539930 | 3895 | 3895 | 3895 | 3895 | 96 |
| 545 | 20231122 | 102700 | 1901166010 | 3895 | 3905 | 3905 | 3895 | 12403 |
| 546 | 20231122 | 102600 | 1852786575 | 3905 | 3910 | 3910 | 3905 | 425 |
| 547 | 20231122 | 102500 | 1851126425 | 3905 | 3910 | 3910 | 3905 | 746 |
| 548 | 20231122 | 102400 | 1848210870 | 3910 | 3915 | 3915 | 3910 | 885 |
| 549 | 20231122 | 102300 | 1844747470 | 3920 | 3915 | 3920 | 3915 | 274 |
| 550 | 20231122 | 102200 | 1843674720 | 3920 | 3915 | 3920 | 3915 | 3820 |
| 551 | 20231122 | 102100 | 1828719305 | 3915 | 3915 | 3915 | 3910 | 1777 |
| 552 | 20231122 | 102000 | 1821770695 | 3915 | 3910 | 3915 | 3910 | 1585 |
| 553 | 20231122 | 101900 | 1815571920 | 3910 | 3900 | 3910 | 3900 | 13666 |
| 554 | 20231122 | 101800 | 1762202995 | 3900 | 3905 | 3905 | 3900 | 1223 |
| 555 | 20231122 | 101700 | 1757433285 | 3905 | 3900 | 3905 | 3900 | 771 |
| 556 | 20231122 | 101600 | 1754426180 | 3900 | 3900 | 3905 | 3900 | 2032 |
| 557 | 20231122 | 101500 | 1746491410 | 3900 | 3900 | 3905 | 3900 | 864 |
| 558 | 20231122 | 101400 | 1743120045 | 3905 | 3900 | 3905 | 3900 | 2082 |
| 559 | 20231122 | 101300 | 1735000155 | 3900 | 3895 | 3900 | 3895 | 951 |
| 560 | 20231122 | 101200 | 1731293640 | 3895 | 3900 | 3900 | 3895 | 639 |
| 561 | 20231122 | 101100 | 1728803970 | 3895 | 3895 | 3895 | 3895 | 684 |
| 562 | 20231122 | 101000 | 1726139790 | 3890 | 3895 | 3900 | 3890 | 1421 |
| 563 | 20231122 | 100900 | 1720601610 | 3900 | 3895 | 3900 | 3895 | 1763 |
| 564 | 20231122 | 100800 | 1713728930 | 3890 | 3890 | 3895 | 3885 | 927 |
| 565 | 20231122 | 100700 | 1710123250 | 3890 | 3895 | 3895 | 3885 | 1609 |
| 566 | 20231122 | 100600 | 1703862510 | 3895 | 3885 | 3895 | 3885 | 4383 |
| 567 | 20231122 | 100500 | 1686823065 | 3885 | 3885 | 3885 | 3880 | 1198 |
| 568 | 20231122 | 100400 | 1682169835 | 3880 | 3885 | 3885 | 3880 | 1259 |
| 569 | 20231122 | 100300 | 1677280515 | 3885 | 3885 | 3890 | 3885 | 764 |
| 570 | 20231122 | 100200 | 1674309715 | 3890 | 3885 | 3890 | 3885 | 1120 |
| 571 | 20231122 | 100100 | 1669954160 | 3885 | 3880 | 3890 | 3880 | 3057 |
| 572 | 20231122 | 100000 | 1658081185 | 3880 | 3880 | 3885 | 3875 | 8038 |
| 573 | 20231122 | 095900 | 1626911435 | 3885 | 3885 | 3890 | 3880 | 1146 |
| 574 | 20231122 | 095800 | 1622460580 | 3890 | 3885 | 3890 | 3880 | 1588 |
| 575 | 20231122 | 095700 | 1616292195 | 3885 | 3875 | 3885 | 3875 | 1707 |
| 576 | 20231122 | 095600 | 1609669360 | 3875 | 3875 | 3875 | 3870 | 2192 |
| 577 | 20231122 | 095500 | 1601176360 | 3875 | 3880 | 3880 | 3875 | 4309 |
| 578 | 20231122 | 095400 | 1584471200 | 3880 | 3880 | 3880 | 3875 | 3505 |
| 579 | 20231122 | 095300 | 1570882950 | 3880 | 3875 | 3885 | 3875 | 2783 |
| 580 | 20231122 | 095200 | 1560097240 | 3875 | 3885 | 3885 | 3875 | 4725 |
| 581 | 20231122 | 095100 | 1541772685 | 3880 | 3880 | 3885 | 3875 | 3506 |
| 582 | 20231122 | 095000 | 1528169610 | 3880 | 3865 | 3880 | 3860 | 16754 |
| 583 | 20231122 | 094900 | 1463439300 | 3870 | 3885 | 3890 | 3870 | 10392 |
| 584 | 20231122 | 094800 | 1423162990 | 3890 | 3885 | 3890 | 3875 | 9264 |
| 585 | 20231122 | 094700 | 1387212715 | 3885 | 3890 | 3895 | 3885 | 4686 |
| 586 | 20231122 | 094600 | 1368987155 | 3895 | 3900 | 3900 | 3890 | 1814 |
| 587 | 20231122 | 094500 | 1361922055 | 3900 | 3875 | 3900 | 3875 | 11327 |
| 588 | 20231122 | 094400 | 1317932485 | 3875 | 3870 | 3880 | 3870 | 11447 |
| 589 | 20231122 | 094300 | 1273596455 | 3870 | 3910 | 3915 | 3870 | 65140 |
| 590 | 20231122 | 094200 | 1019924380 | 3915 | 3915 | 3920 | 3915 | 2120 |
| 591 | 20231122 | 094100 | 1011624270 | 3915 | 3915 | 3915 | 3915 | 1447 |
| 592 | 20231122 | 094000 | 1005959265 | 3915 | 3915 | 3920 | 3915 | 2372 |
| 593 | 20231122 | 093900 | 996672430 | 3920 | 3915 | 3920 | 3910 | 1201 |
| 594 | 20231122 | 093800 | 991970760 | 3915 | 3915 | 3915 | 3910 | 1643 |
| 595 | 20231122 | 093700 | 985538830 | 3910 | 3910 | 3915 | 3910 | 665 |
| 596 | 20231122 | 093600 | 982936025 | 3910 | 3915 | 3915 | 3910 | 3249 |
| 597 | 20231122 | 093500 | 970223635 | 3915 | 3915 | 3915 | 3910 | 1017 |
| 598 | 20231122 | 093400 | 966243575 | 3915 | 3915 | 3915 | 3910 | 2805 |
| 599 | 20231122 | 093300 | 955265160 | 3915 | 3915 | 3920 | 3915 | 4681 |
| 600 | 20231122 | 093200 | 936939040 | 3915 | 3920 | 3920 | 3915 | 625 |
| 601 | 20231122 | 093100 | 934490545 | 3920 | 3920 | 3925 | 3915 | 2323 |
| 602 | 20231122 | 093000 | 925392350 | 3920 | 3920 | 3920 | 3920 | 667 |
| 603 | 20231122 | 092900 | 922777710 | 3915 | 3925 | 3925 | 3915 | 5804 |
| 604 | 20231122 | 092800 | 900029715 | 3925 | 3920 | 3925 | 3920 | 1349 |
| 605 | 20231122 | 092700 | 894739940 | 3920 | 3920 | 3925 | 3920 | 1784 |
| 606 | 20231122 | 092600 | 887741335 | 3925 | 3930 | 3930 | 3925 | 2873 |
| 607 | 20231122 | 092500 | 876464145 | 3930 | 3930 | 3935 | 3930 | 1961 |
| 608 | 20231122 | 092400 | 868757165 | 3930 | 3930 | 3935 | 3930 | 771 |
| 609 | 20231122 | 092300 | 865727095 | 3930 | 3930 | 3930 | 3925 | 2349 |
| 610 | 20231122 | 092200 | 856505335 | 3930 | 3925 | 3930 | 3925 | 473 |
| 611 | 20231122 | 092100 | 854648575 | 3920 | 3925 | 3935 | 3920 | 3139 |
| 612 | 20231122 | 092000 | 842327830 | 3925 | 3915 | 3925 | 3915 | 902 |
| 613 | 20231122 | 091900 | 838792225 | 3915 | 3915 | 3915 | 3910 | 3079 |
| 614 | 20231122 | 091800 | 826739240 | 3915 | 3915 | 3915 | 3905 | 2256 |
| 615 | 20231122 | 091700 | 817917845 | 3905 | 3910 | 3915 | 3905 | 5682 |
| 616 | 20231122 | 091600 | 795717175 | 3905 | 3915 | 3925 | 3905 | 5903 |
| 617 | 20231122 | 091500 | 772628600 | 3910 | 3920 | 3930 | 3910 | 10223 |
| 618 | 20231122 | 091400 | 732579340 | 3915 | 3900 | 3915 | 3890 | 13362 |
| 619 | 20231122 | 091300 | 680423035 | 3900 | 3925 | 3930 | 3890 | 44883 |
| 620 | 20231122 | 091200 | 505123445 | 3930 | 3935 | 3935 | 3930 | 14828 |
| 621 | 20231122 | 091100 | 446825080 | 3935 | 3940 | 3945 | 3930 | 14946 |
| 622 | 20231122 | 091000 | 387996490 | 3940 | 3960 | 3965 | 3940 | 26804 |
| 623 | 20231122 | 090900 | 282041425 | 3965 | 3970 | 3970 | 3960 | 9804 |
| 624 | 20231122 | 090800 | 243191865 | 3970 | 3965 | 3975 | 3965 | 3340 |
| 625 | 20231122 | 090700 | 229937685 | 3965 | 3975 | 3975 | 3965 | 8687 |
| 626 | 20231122 | 090600 | 195439530 | 3975 | 3970 | 3990 | 3970 | 1489 |
| 627 | 20231122 | 090500 | 189518975 | 3970 | 3970 | 3990 | 3970 | 2530 |
| 628 | 20231122 | 090400 | 179472075 | 3970 | 3965 | 3990 | 3965 | 4015 |
| 629 | 20231122 | 090300 | 163533275 | 3960 | 3960 | 3980 | 3950 | 12232 |
| 630 | 20231122 | 090200 | 115083450 | 3955 | 3965 | 3975 | 3950 | 12534 |
| 631 | 20231122 | 090100 | 65485785 | 3960 | 3980 | 3980 | 3960 | 2708 |
| 632 | 20231122 | 090000 | 54732415 | 3970 | 3970 | 4005 | 3970 | 13671 |