31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 3 | 20231121 | 193100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 4 | 20231121 | 193000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 5 | 20231121 | 192900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 6 | 20231121 | 192800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 7 | 20231121 | 192700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 8 | 20231121 | 192600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 9 | 20231121 | 192500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 10 | 20231121 | 192400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 11 | 20231121 | 192300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 12 | 20231121 | 192200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 13 | 20231121 | 192100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 14 | 20231121 | 192000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 15 | 20231121 | 191900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 16 | 20231121 | 191800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 17 | 20231121 | 191700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 18 | 20231121 | 191600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 19 | 20231121 | 191500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 20 | 20231121 | 191400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 21 | 20231121 | 191300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 22 | 20231121 | 191200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 23 | 20231121 | 191100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 24 | 20231121 | 191000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 25 | 20231121 | 190900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 26 | 20231121 | 190800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 27 | 20231121 | 190700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 28 | 20231121 | 190600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 29 | 20231121 | 190500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 30 | 20231121 | 190400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 31 | 20231121 | 190300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 32 | 20231121 | 190200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 33 | 20231121 | 190100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 34 | 20231121 | 190000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 35 | 20231121 | 185900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 36 | 20231121 | 185800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 37 | 20231121 | 185700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 38 | 20231121 | 185600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 39 | 20231121 | 185500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 40 | 20231121 | 185400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 41 | 20231121 | 185300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 42 | 20231121 | 185200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 43 | 20231121 | 185100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 44 | 20231121 | 185000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 45 | 20231121 | 184900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 46 | 20231121 | 184800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 47 | 20231121 | 184700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 48 | 20231121 | 184600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 49 | 20231121 | 184500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 50 | 20231121 | 184400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 51 | 20231121 | 184300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 52 | 20231121 | 184200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 53 | 20231121 | 184100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 54 | 20231121 | 184000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 55 | 20231121 | 183900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 56 | 20231121 | 183800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 57 | 20231121 | 183700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 58 | 20231121 | 183600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 59 | 20231121 | 183500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 60 | 20231121 | 183400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 61 | 20231121 | 183300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 62 | 20231121 | 183200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 63 | 20231121 | 183100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 64 | 20231121 | 183000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 65 | 20231121 | 182900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 66 | 20231121 | 182800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 67 | 20231121 | 182700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 68 | 20231121 | 182600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 69 | 20231121 | 182500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 70 | 20231121 | 182400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 71 | 20231121 | 182300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 72 | 20231121 | 182200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 73 | 20231121 | 182100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 74 | 20231121 | 182000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 75 | 20231121 | 181900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 76 | 20231121 | 181800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 77 | 20231121 | 181700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 78 | 20231121 | 181600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 79 | 20231121 | 181500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 80 | 20231121 | 181400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 81 | 20231121 | 181300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 82 | 20231121 | 181200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 83 | 20231121 | 181100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 84 | 20231121 | 181000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 85 | 20231121 | 180900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 86 | 20231121 | 180800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 87 | 20231121 | 180700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 88 | 20231121 | 180600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 89 | 20231121 | 180500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 90 | 20231121 | 180400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 91 | 20231121 | 180300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 92 | 20231121 | 180200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 93 | 20231121 | 180100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 94 | 20231121 | 180000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 95 | 20231121 | 175900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 96 | 20231121 | 175800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 97 | 20231121 | 175700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 98 | 20231121 | 175600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 99 | 20231121 | 175500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 100 | 20231121 | 175400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 101 | 20231121 | 175300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 102 | 20231121 | 175200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 103 | 20231121 | 175100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 104 | 20231121 | 175000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 105 | 20231121 | 174900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 106 | 20231121 | 174800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 107 | 20231121 | 174700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 108 | 20231121 | 174600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 109 | 20231121 | 174500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 110 | 20231121 | 174400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 111 | 20231121 | 174300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 112 | 20231121 | 174200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 113 | 20231121 | 174100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 114 | 20231121 | 174000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 115 | 20231121 | 173900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 116 | 20231121 | 173800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 117 | 20231121 | 173700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 118 | 20231121 | 173600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 119 | 20231121 | 173500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 120 | 20231121 | 173400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 121 | 20231121 | 173300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 122 | 20231121 | 173200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 123 | 20231121 | 173100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 124 | 20231121 | 173000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 125 | 20231121 | 172900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 126 | 20231121 | 172800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 127 | 20231121 | 172700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 128 | 20231121 | 172600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 129 | 20231121 | 172500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 130 | 20231121 | 172400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 131 | 20231121 | 172300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 132 | 20231121 | 172200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 133 | 20231121 | 172100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 134 | 20231121 | 172000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 135 | 20231121 | 171900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 136 | 20231121 | 171800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 137 | 20231121 | 171700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 138 | 20231121 | 171600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 139 | 20231121 | 171500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 140 | 20231121 | 171400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 141 | 20231121 | 171300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 142 | 20231121 | 171200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 143 | 20231121 | 171100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 144 | 20231121 | 171000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 145 | 20231121 | 170900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 146 | 20231121 | 170800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 147 | 20231121 | 170700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 148 | 20231121 | 170600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 149 | 20231121 | 170500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 150 | 20231121 | 170400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 151 | 20231121 | 170300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 152 | 20231121 | 170200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 153 | 20231121 | 170100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 154 | 20231121 | 170000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 155 | 20231121 | 165900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 156 | 20231121 | 165800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 157 | 20231121 | 165700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 158 | 20231121 | 165600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 159 | 20231121 | 165500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 160 | 20231121 | 165400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 161 | 20231121 | 165300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 162 | 20231121 | 165200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 163 | 20231121 | 165100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 164 | 20231121 | 165000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 165 | 20231121 | 164900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 166 | 20231121 | 164800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 167 | 20231121 | 164700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 168 | 20231121 | 164600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 169 | 20231121 | 164500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 170 | 20231121 | 164400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 171 | 20231121 | 164300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 172 | 20231121 | 164200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 173 | 20231121 | 164100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 174 | 20231121 | 164000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 175 | 20231121 | 163900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 176 | 20231121 | 163800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 177 | 20231121 | 163700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 178 | 20231121 | 163600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 179 | 20231121 | 163500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 180 | 20231121 | 163400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 181 | 20231121 | 163300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 182 | 20231121 | 163200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 183 | 20231121 | 163100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 184 | 20231121 | 163000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 185 | 20231121 | 162900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 186 | 20231121 | 162800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 187 | 20231121 | 162700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 188 | 20231121 | 162600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 189 | 20231121 | 162500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 190 | 20231121 | 162400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 191 | 20231121 | 162300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 192 | 20231121 | 162200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 193 | 20231121 | 162100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 194 | 20231121 | 162000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 195 | 20231121 | 161900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 196 | 20231121 | 161800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 197 | 20231121 | 161700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 198 | 20231121 | 161600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 199 | 20231121 | 161500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 200 | 20231121 | 161400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 201 | 20231121 | 161300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 202 | 20231121 | 161200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 203 | 20231121 | 161100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 204 | 20231121 | 161000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 205 | 20231121 | 160900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 206 | 20231121 | 160800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 207 | 20231121 | 160700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 208 | 20231121 | 160600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 209 | 20231121 | 160500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 210 | 20231121 | 160400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 211 | 20231121 | 160300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 212 | 20231121 | 160200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 213 | 20231121 | 160100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 214 | 20231121 | 160000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 215 | 20231121 | 155900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 216 | 20231121 | 155800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 217 | 20231121 | 155700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 218 | 20231121 | 155600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 219 | 20231121 | 155500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 220 | 20231121 | 155400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 221 | 20231121 | 155300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 222 | 20231121 | 155200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 223 | 20231121 | 155100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 224 | 20231121 | 155000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 225 | 20231121 | 154900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 226 | 20231121 | 154800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 227 | 20231121 | 154700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 228 | 20231121 | 154600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 229 | 20231121 | 154500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 230 | 20231121 | 154400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 231 | 20231121 | 154300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 232 | 20231121 | 154200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 233 | 20231121 | 154100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 234 | 20231121 | 154000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 235 | 20231121 | 153900 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 236 | 20231121 | 153800 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 237 | 20231121 | 153700 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 238 | 20231121 | 153600 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 239 | 20231121 | 153500 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 240 | 20231121 | 153400 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 241 | 20231121 | 153300 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 242 | 20231121 | 153200 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 243 | 20231121 | 153100 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 0 |
| 244 | 20231121 | 153000 | 4831472600 | 4315 | 4315 | 4315 | 4315 | 37963 |
| 245 | 20231121 | 152900 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 246 | 20231121 | 152800 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 247 | 20231121 | 152700 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 248 | 20231121 | 152600 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 249 | 20231121 | 152500 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 250 | 20231121 | 152400 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 251 | 20231121 | 152300 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 252 | 20231121 | 152200 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 253 | 20231121 | 152100 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 254 | 20231121 | 152000 | 4667662255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 255 | 20231121 | 151900 | 4667662255 | 4315 | 4320 | 4320 | 4315 | 6490 |
| 256 | 20231121 | 151800 | 4639650435 | 4320 | 4315 | 4325 | 4315 | 13762 |
| 257 | 20231121 | 151700 | 4580167460 | 4315 | 4315 | 4325 | 4310 | 11097 |
| 258 | 20231121 | 151600 | 4532265505 | 4310 | 4300 | 4310 | 4295 | 12179 |
| 259 | 20231121 | 151500 | 4479831105 | 4295 | 4300 | 4300 | 4295 | 982 |
| 260 | 20231121 | 151400 | 4475608515 | 4300 | 4300 | 4300 | 4300 | 5359 |
| 261 | 20231121 | 151300 | 4452564815 | 4300 | 4305 | 4305 | 4300 | 1828 |
| 262 | 20231121 | 151200 | 4444703240 | 4300 | 4300 | 4305 | 4295 | 2545 |
| 263 | 20231121 | 151100 | 4433759810 | 4295 | 4300 | 4300 | 4295 | 882 |
| 264 | 20231121 | 151000 | 4429967215 | 4300 | 4300 | 4305 | 4300 | 1479 |
| 265 | 20231121 | 150900 | 4423603090 | 4300 | 4300 | 4300 | 4300 | 1734 |
| 266 | 20231121 | 150800 | 4416146890 | 4300 | 4290 | 4305 | 4290 | 15634 |
| 267 | 20231121 | 150700 | 4348968910 | 4290 | 4290 | 4295 | 4290 | 1389 |
| 268 | 20231121 | 150600 | 4343005330 | 4285 | 4290 | 4295 | 4280 | 7552 |
| 269 | 20231121 | 150500 | 4310636990 | 4295 | 4290 | 4295 | 4285 | 353 |
| 270 | 20231121 | 150400 | 4309123185 | 4290 | 4295 | 4295 | 4290 | 569 |
| 271 | 20231121 | 150300 | 4306679365 | 4295 | 4295 | 4295 | 4290 | 896 |
| 272 | 20231121 | 150200 | 4302831085 | 4285 | 4285 | 4295 | 4285 | 4196 |
| 273 | 20231121 | 150100 | 4284846225 | 4285 | 4290 | 4290 | 4285 | 731 |
| 274 | 20231121 | 150000 | 4281710245 | 4290 | 4285 | 4290 | 4285 | 803 |
| 275 | 20231121 | 145900 | 4278269350 | 4285 | 4285 | 4285 | 4285 | 795 |
| 276 | 20231121 | 145800 | 4274862775 | 4290 | 4290 | 4290 | 4290 | 3226 |
| 277 | 20231121 | 145700 | 4261023235 | 4295 | 4300 | 4300 | 4295 | 3184 |
| 278 | 20231121 | 145600 | 4247346455 | 4300 | 4300 | 4300 | 4300 | 4468 |
| 279 | 20231121 | 145500 | 4228134055 | 4300 | 4295 | 4300 | 4295 | 1836 |
| 280 | 20231121 | 145400 | 4220245360 | 4295 | 4295 | 4300 | 4295 | 2981 |
| 281 | 20231121 | 145300 | 4207441960 | 4295 | 4290 | 4295 | 4290 | 2658 |
| 282 | 20231121 | 145200 | 4196026100 | 4295 | 4295 | 4295 | 4290 | 908 |
| 283 | 20231121 | 145100 | 4192126730 | 4290 | 4295 | 4295 | 4290 | 8 |
| 284 | 20231121 | 145000 | 4192092380 | 4295 | 4290 | 4295 | 4290 | 4157 |
| 285 | 20231121 | 144900 | 4174245565 | 4290 | 4295 | 4295 | 4290 | 215 |
| 286 | 20231121 | 144800 | 4173322145 | 4295 | 4290 | 4295 | 4285 | 1169 |
| 287 | 20231121 | 144700 | 4168309030 | 4290 | 4290 | 4290 | 4290 | 1010 |
| 288 | 20231121 | 144600 | 4163976130 | 4290 | 4290 | 4295 | 4290 | 1118 |
| 289 | 20231121 | 144500 | 4159179160 | 4290 | 4290 | 4290 | 4290 | 375 |
| 290 | 20231121 | 144400 | 4157570410 | 4290 | 4285 | 4290 | 4285 | 1076 |
| 291 | 20231121 | 144300 | 4152959525 | 4285 | 4290 | 4290 | 4285 | 4077 |
| 292 | 20231121 | 144200 | 4135489555 | 4290 | 4290 | 4290 | 4290 | 967 |
| 293 | 20231121 | 144100 | 4131341125 | 4295 | 4285 | 4295 | 4285 | 1487 |
| 294 | 20231121 | 144000 | 4124967635 | 4285 | 4285 | 4285 | 4285 | 420 |
| 295 | 20231121 | 143900 | 4123167935 | 4285 | 4275 | 4285 | 4275 | 1123 |
| 296 | 20231121 | 143800 | 4118362150 | 4275 | 4280 | 4280 | 4275 | 19 |
| 297 | 20231121 | 143700 | 4118280855 | 4280 | 4275 | 4280 | 4275 | 2598 |
| 298 | 20231121 | 143600 | 4107166575 | 4275 | 4275 | 4275 | 4270 | 1238 |
| 299 | 20231121 | 143500 | 4101874475 | 4275 | 4275 | 4275 | 4275 | 1474 |
| 300 | 20231121 | 143400 | 4095573125 | 4270 | 4270 | 4270 | 4270 | 30 |
| 301 | 20231121 | 143300 | 4095445025 | 4270 | 4275 | 4275 | 4270 | 735 |
| 302 | 20231121 | 143200 | 4092303400 | 4275 | 4275 | 4275 | 4275 | 814 |
| 303 | 20231121 | 143100 | 4088823550 | 4275 | 4275 | 4275 | 4275 | 57 |
| 304 | 20231121 | 143000 | 4088579875 | 4270 | 4265 | 4270 | 4265 | 1413 |
| 305 | 20231121 | 142900 | 4082553375 | 4270 | 4275 | 4275 | 4270 | 301 |
| 306 | 20231121 | 142800 | 4081267825 | 4275 | 4275 | 4275 | 4270 | 3594 |
| 307 | 20231121 | 142700 | 4065920985 | 4275 | 4280 | 4280 | 4275 | 2580 |
| 308 | 20231121 | 142600 | 4054878630 | 4280 | 4280 | 4285 | 4280 | 4065 |
| 309 | 20231121 | 142500 | 4037471065 | 4270 | 4270 | 4270 | 4270 | 0 |
| 310 | 20231121 | 142400 | 4037471065 | 4270 | 4285 | 4285 | 4270 | 11561 |
| 311 | 20231121 | 142300 | 3988030200 | 4285 | 4285 | 4285 | 4280 | 1798 |
| 312 | 20231121 | 142200 | 3980325780 | 4285 | 4285 | 4285 | 4285 | 20 |
| 313 | 20231121 | 142100 | 3980240080 | 4285 | 4285 | 4285 | 4285 | 523 |
| 314 | 20231121 | 142000 | 3977999025 | 4285 | 4285 | 4285 | 4285 | 2013 |
| 315 | 20231121 | 141900 | 3969373320 | 4285 | 4285 | 4285 | 4285 | 170 |
| 316 | 20231121 | 141800 | 3968644870 | 4285 | 4285 | 4285 | 4285 | 10 |
| 317 | 20231121 | 141700 | 3968602020 | 4280 | 4280 | 4295 | 4280 | 67 |
| 318 | 20231121 | 141600 | 3968315215 | 4295 | 4290 | 4295 | 4280 | 4082 |
| 319 | 20231121 | 141500 | 3950823745 | 4300 | 4300 | 4300 | 4300 | 0 |
| 320 | 20231121 | 141400 | 3950823745 | 4300 | 4300 | 4300 | 4290 | 492 |
| 321 | 20231121 | 141300 | 3948712985 | 4300 | 4300 | 4300 | 4300 | 100 |
| 322 | 20231121 | 141200 | 3948282985 | 4300 | 4290 | 4300 | 4290 | 63 |
| 323 | 20231121 | 141100 | 3948012705 | 4295 | 4290 | 4300 | 4290 | 4187 |
| 324 | 20231121 | 141000 | 3930015710 | 4290 | 4290 | 4290 | 4285 | 1418 |
| 325 | 20231121 | 140900 | 3923933830 | 4290 | 4290 | 4290 | 4290 | 3 |
| 326 | 20231121 | 140800 | 3923920960 | 4290 | 4290 | 4290 | 4290 | 2581 |
| 327 | 20231121 | 140700 | 3912848470 | 4290 | 4290 | 4295 | 4290 | 213 |
| 328 | 20231121 | 140600 | 3911934685 | 4290 | 4290 | 4290 | 4290 | 1 |
| 329 | 20231121 | 140500 | 3911930395 | 4295 | 4290 | 4295 | 4290 | 68 |
| 330 | 20231121 | 140400 | 3911638670 | 4290 | 4290 | 4290 | 4290 | 1088 |
| 331 | 20231121 | 140300 | 3906971150 | 4290 | 4290 | 4290 | 4290 | 8 |
| 332 | 20231121 | 140200 | 3906936830 | 4290 | 4290 | 4290 | 4290 | 5 |
| 333 | 20231121 | 140100 | 3906915380 | 4295 | 4295 | 4295 | 4295 | 7 |
| 334 | 20231121 | 140000 | 3906885315 | 4295 | 4295 | 4295 | 4295 | 457 |
| 335 | 20231121 | 135900 | 3904922500 | 4290 | 4295 | 4295 | 4290 | 2109 |
| 336 | 20231121 | 135800 | 3895868850 | 4295 | 4295 | 4295 | 4295 | 266 |
| 337 | 20231121 | 135700 | 3894726380 | 4290 | 4295 | 4295 | 4290 | 207 |
| 338 | 20231121 | 135600 | 3893838295 | 4300 | 4295 | 4300 | 4295 | 363 |
| 339 | 20231121 | 135500 | 3892278595 | 4295 | 4295 | 4295 | 4295 | 300 |
| 340 | 20231121 | 135400 | 3890990095 | 4295 | 4295 | 4300 | 4295 | 495 |
| 341 | 20231121 | 135300 | 3888864065 | 4295 | 4300 | 4300 | 4295 | 541 |
| 342 | 20231121 | 135200 | 3886538670 | 4300 | 4300 | 4300 | 4300 | 50 |
| 343 | 20231121 | 135100 | 3886323670 | 4300 | 4295 | 4300 | 4295 | 952 |
| 344 | 20231121 | 135000 | 3882233035 | 4295 | 4295 | 4295 | 4290 | 381 |
| 345 | 20231121 | 134900 | 3880597795 | 4300 | 4295 | 4300 | 4290 | 374 |
| 346 | 20231121 | 134800 | 3878990575 | 4295 | 4300 | 4300 | 4295 | 133 |
| 347 | 20231121 | 134700 | 3878419335 | 4290 | 4295 | 4300 | 4290 | 535 |
| 348 | 20231121 | 134600 | 3876122690 | 4295 | 4295 | 4295 | 4295 | 65 |
| 349 | 20231121 | 134500 | 3875843515 | 4295 | 4295 | 4295 | 4295 | 247 |
| 350 | 20231121 | 134400 | 3874782650 | 4300 | 4295 | 4300 | 4295 | 1306 |
| 351 | 20231121 | 134300 | 3869167375 | 4295 | 4290 | 4295 | 4285 | 1351 |
| 352 | 20231121 | 134200 | 3863378305 | 4295 | 4295 | 4305 | 4285 | 686 |
| 353 | 20231121 | 134100 | 3860435660 | 4305 | 4295 | 4305 | 4295 | 39 |
| 354 | 20231121 | 134000 | 3860268145 | 4290 | 4305 | 4305 | 4290 | 139 |
| 355 | 20231121 | 133900 | 3859669960 | 4305 | 4290 | 4305 | 4290 | 185 |
| 356 | 20231121 | 133800 | 3858876275 | 4305 | 4300 | 4305 | 4300 | 7 |
| 357 | 20231121 | 133700 | 3858846170 | 4300 | 4285 | 4300 | 4285 | 1551 |
| 358 | 20231121 | 133600 | 3852177050 | 4305 | 4295 | 4305 | 4285 | 1639 |
| 359 | 20231121 | 133500 | 3845148395 | 4295 | 4305 | 4305 | 4295 | 6588 |
| 360 | 20231121 | 133400 | 3816824675 | 4310 | 4305 | 4310 | 4305 | 1264 |
| 361 | 20231121 | 133300 | 3811382835 | 4310 | 4305 | 4310 | 4305 | 134 |
| 362 | 20231121 | 133200 | 3810805545 | 4305 | 4310 | 4310 | 4305 | 591 |
| 363 | 20231121 | 133100 | 3808258395 | 4305 | 4305 | 4310 | 4305 | 1098 |
| 364 | 20231121 | 133000 | 3803530495 | 4305 | 4305 | 4305 | 4305 | 106 |
| 365 | 20231121 | 132900 | 3803074165 | 4305 | 4305 | 4305 | 4305 | 1310 |
| 366 | 20231121 | 132800 | 3797434615 | 4305 | 4305 | 4310 | 4305 | 1670 |
| 367 | 20231121 | 132700 | 3790241915 | 4305 | 4310 | 4310 | 4305 | 3415 |
| 368 | 20231121 | 132600 | 3775538340 | 4310 | 4305 | 4310 | 4305 | 1075 |
| 369 | 20231121 | 132500 | 3770907700 | 4305 | 4315 | 4315 | 4305 | 2076 |
| 370 | 20231121 | 132400 | 3761957135 | 4310 | 4310 | 4315 | 4310 | 848 |
| 371 | 20231121 | 132300 | 3758302235 | 4315 | 4315 | 4315 | 4315 | 341 |
| 372 | 20231121 | 132200 | 3756830820 | 4310 | 4310 | 4315 | 4310 | 113 |
| 373 | 20231121 | 132100 | 3756343780 | 4310 | 4310 | 4310 | 4310 | 5 |
| 374 | 20231121 | 132000 | 3756322230 | 4315 | 4315 | 4315 | 4315 | 356 |
| 375 | 20231121 | 131900 | 3754786090 | 4310 | 4310 | 4310 | 4305 | 833 |
| 376 | 20231121 | 131800 | 3751196365 | 4305 | 4310 | 4310 | 4305 | 1887 |
| 377 | 20231121 | 131700 | 3743069910 | 4315 | 4310 | 4315 | 4305 | 92 |
| 378 | 20231121 | 131600 | 3742673385 | 4315 | 4315 | 4320 | 4310 | 3356 |
| 379 | 20231121 | 131500 | 3728192340 | 4315 | 4320 | 4320 | 4305 | 1316 |
| 380 | 20231121 | 131400 | 3722513570 | 4320 | 4310 | 4320 | 4310 | 6330 |
| 381 | 20231121 | 131300 | 3695182130 | 4310 | 4305 | 4310 | 4305 | 1958 |
| 382 | 20231121 | 131200 | 3686743935 | 4305 | 4300 | 4305 | 4300 | 4771 |
| 383 | 20231121 | 131100 | 3666223635 | 4300 | 4295 | 4300 | 4295 | 472 |
| 384 | 20231121 | 131000 | 3664194210 | 4300 | 4295 | 4300 | 4295 | 133 |
| 385 | 20231121 | 130900 | 3663622970 | 4295 | 4295 | 4295 | 4295 | 827 |
| 386 | 20231121 | 130800 | 3660071005 | 4300 | 4285 | 4300 | 4285 | 2510 |
| 387 | 20231121 | 130700 | 3649291235 | 4285 | 4285 | 4290 | 4285 | 8200 |
| 388 | 20231121 | 130600 | 3614121765 | 4280 | 4275 | 4280 | 4275 | 205 |
| 389 | 20231121 | 130500 | 3613245030 | 4280 | 4280 | 4285 | 4280 | 1607 |
| 390 | 20231121 | 130400 | 3606366335 | 4290 | 4290 | 4290 | 4290 | 366 |
| 391 | 20231121 | 130300 | 3604796195 | 4285 | 4285 | 4285 | 4275 | 1017 |
| 392 | 20231121 | 130200 | 3600446980 | 4285 | 4285 | 4285 | 4285 | 3 |
| 393 | 20231121 | 130100 | 3600434125 | 4290 | 4290 | 4290 | 4290 | 0 |
| 394 | 20231121 | 130000 | 3600434125 | 4290 | 4290 | 4290 | 4275 | 547 |
| 395 | 20231121 | 125900 | 3598095280 | 4275 | 4285 | 4290 | 4275 | 4853 |
| 396 | 20231121 | 125800 | 3577341120 | 4285 | 4290 | 4290 | 4285 | 2622 |
| 397 | 20231121 | 125700 | 3566103040 | 4285 | 4290 | 4290 | 4285 | 492 |
| 398 | 20231121 | 125600 | 3563992970 | 4290 | 4290 | 4290 | 4290 | 6 |
| 399 | 20231121 | 125500 | 3563967230 | 4290 | 4290 | 4290 | 4290 | 95 |
| 400 | 20231121 | 125400 | 3563559680 | 4290 | 4290 | 4290 | 4290 | 1235 |
| 401 | 20231121 | 125300 | 3558261530 | 4290 | 4295 | 4295 | 4290 | 1758 |
| 402 | 20231121 | 125200 | 3550715920 | 4290 | 4285 | 4290 | 4280 | 1871 |
| 403 | 20231121 | 125100 | 3542696135 | 4290 | 4290 | 4290 | 4290 | 55 |
| 404 | 20231121 | 125000 | 3542460185 | 4290 | 4280 | 4290 | 4280 | 572 |
| 405 | 20231121 | 124900 | 3540009335 | 4280 | 4280 | 4280 | 4280 | 17 |
| 406 | 20231121 | 124800 | 3539936575 | 4280 | 4280 | 4280 | 4280 | 20 |
| 407 | 20231121 | 124700 | 3539850975 | 4275 | 4275 | 4280 | 4275 | 651 |
| 408 | 20231121 | 124600 | 3537067295 | 4275 | 4275 | 4275 | 4275 | 75 |
| 409 | 20231121 | 124500 | 3536746670 | 4275 | 4275 | 4280 | 4275 | 1079 |
| 410 | 20231121 | 124400 | 3532128685 | 4280 | 4275 | 4280 | 4275 | 115 |
| 411 | 20231121 | 124300 | 3531637045 | 4275 | 4275 | 4275 | 4275 | 301 |
| 412 | 20231121 | 124200 | 3530350270 | 4275 | 4280 | 4280 | 4275 | 3224 |
| 413 | 20231121 | 124100 | 3516555980 | 4280 | 4280 | 4280 | 4280 | 403 |
| 414 | 20231121 | 124000 | 3514831140 | 4285 | 4285 | 4285 | 4285 | 528 |
| 415 | 20231121 | 123900 | 3512568660 | 4285 | 4285 | 4285 | 4285 | 772 |
| 416 | 20231121 | 123800 | 3509260640 | 4285 | 4285 | 4285 | 4285 | 2579 |
| 417 | 20231121 | 123700 | 3498209625 | 4290 | 4295 | 4295 | 4290 | 1266 |
| 418 | 20231121 | 123600 | 3492777405 | 4290 | 4295 | 4295 | 4290 | 1261 |
| 419 | 20231121 | 123500 | 3487367665 | 4290 | 4295 | 4295 | 4290 | 1317 |
| 420 | 20231121 | 123400 | 3481711600 | 4295 | 4295 | 4295 | 4295 | 344 |
| 421 | 20231121 | 123300 | 3480234120 | 4295 | 4295 | 4295 | 4295 | 885 |
| 422 | 20231121 | 123200 | 3476433045 | 4290 | 4285 | 4290 | 4285 | 342 |
| 423 | 20231121 | 123100 | 3474966130 | 4285 | 4285 | 4290 | 4280 | 1470 |
| 424 | 20231121 | 123000 | 3468671515 | 4280 | 4280 | 4280 | 4280 | 0 |
| 425 | 20231121 | 122900 | 3468671515 | 4280 | 4280 | 4280 | 4280 | 1008 |
| 426 | 20231121 | 122800 | 3464357275 | 4285 | 4285 | 4285 | 4285 | 97 |
| 427 | 20231121 | 122700 | 3463941630 | 4280 | 4280 | 4285 | 4280 | 413 |
| 428 | 20231121 | 122600 | 3462173940 | 4280 | 4280 | 4280 | 4280 | 1184 |
| 429 | 20231121 | 122500 | 3457106420 | 4280 | 4280 | 4280 | 4280 | 321 |
| 430 | 20231121 | 122400 | 3455732540 | 4280 | 4280 | 4280 | 4280 | 244 |
| 431 | 20231121 | 122300 | 3454688220 | 4280 | 4270 | 4280 | 4270 | 60 |
| 432 | 20231121 | 122200 | 3454431500 | 4270 | 4270 | 4280 | 4270 | 4927 |
| 433 | 20231121 | 122100 | 3433377450 | 4270 | 4270 | 4270 | 4270 | 3280 |
| 434 | 20231121 | 122000 | 3419371850 | 4275 | 4275 | 4275 | 4275 | 1662 |
| 435 | 20231121 | 121900 | 3412266800 | 4280 | 4280 | 4280 | 4280 | 499 |
| 436 | 20231121 | 121800 | 3410131080 | 4275 | 4270 | 4280 | 4270 | 1107 |
| 437 | 20231121 | 121700 | 3405399245 | 4270 | 4275 | 4280 | 4270 | 2665 |
| 438 | 20231121 | 121600 | 3394011675 | 4280 | 4290 | 4290 | 4280 | 1696 |
| 439 | 20231121 | 121500 | 3386750025 | 4290 | 4290 | 4290 | 4290 | 1178 |
| 440 | 20231121 | 121400 | 3381696405 | 4295 | 4290 | 4295 | 4285 | 3559 |
| 441 | 20231121 | 121300 | 3366430770 | 4300 | 4300 | 4300 | 4290 | 272 |
| 442 | 20231121 | 121200 | 3365261310 | 4290 | 4290 | 4290 | 4290 | 0 |
| 443 | 20231121 | 121100 | 3365261310 | 4290 | 4295 | 4295 | 4290 | 551 |
| 444 | 20231121 | 121000 | 3362895755 | 4300 | 4300 | 4300 | 4295 | 933 |
| 445 | 20231121 | 120900 | 3358887015 | 4295 | 4295 | 4295 | 4295 | 14 |
| 446 | 20231121 | 120800 | 3358826885 | 4300 | 4300 | 4300 | 4300 | 146 |
| 447 | 20231121 | 120700 | 3358199085 | 4290 | 4290 | 4295 | 4290 | 746 |
| 448 | 20231121 | 120600 | 3354996840 | 4290 | 4300 | 4305 | 4290 | 3254 |
| 449 | 20231121 | 120500 | 3341008550 | 4305 | 4305 | 4305 | 4305 | 76 |
| 450 | 20231121 | 120400 | 3340681370 | 4305 | 4305 | 4305 | 4305 | 50 |
| 451 | 20231121 | 120300 | 3340466120 | 4305 | 4300 | 4305 | 4300 | 22 |
| 452 | 20231121 | 120200 | 3340371515 | 4300 | 4300 | 4300 | 4300 | 201 |
| 453 | 20231121 | 120100 | 3339507215 | 4310 | 4305 | 4310 | 4300 | 911 |
| 454 | 20231121 | 120000 | 3335587850 | 4300 | 4300 | 4310 | 4300 | 82 |
| 455 | 20231121 | 115900 | 3335235240 | 4305 | 4300 | 4305 | 4300 | 578 |
| 456 | 20231121 | 115800 | 3332748085 | 4310 | 4300 | 4310 | 4300 | 743 |
| 457 | 20231121 | 115700 | 3329547735 | 4300 | 4300 | 4300 | 4295 | 3832 |
| 458 | 20231121 | 115600 | 3313073405 | 4310 | 4310 | 4310 | 4310 | 364 |
| 459 | 20231121 | 115500 | 3311504565 | 4310 | 4300 | 4315 | 4300 | 115 |
| 460 | 20231121 | 115400 | 3311008920 | 4300 | 4310 | 4310 | 4300 | 68 |
| 461 | 20231121 | 115300 | 3310716510 | 4310 | 4310 | 4310 | 4310 | 13 |
| 462 | 20231121 | 115200 | 3310660480 | 4310 | 4305 | 4310 | 4305 | 520 |
| 463 | 20231121 | 115100 | 3308421870 | 4315 | 4305 | 4315 | 4300 | 4712 |
| 464 | 20231121 | 115000 | 3288140590 | 4310 | 4325 | 4325 | 4310 | 2764 |
| 465 | 20231121 | 114900 | 3276226675 | 4310 | 4315 | 4315 | 4310 | 854 |
| 466 | 20231121 | 114800 | 3272542915 | 4315 | 4325 | 4325 | 4315 | 5906 |
| 467 | 20231121 | 114700 | 3247034190 | 4325 | 4325 | 4325 | 4320 | 1629 |
| 468 | 20231121 | 114600 | 3239988785 | 4325 | 4325 | 4325 | 4320 | 1981 |
| 469 | 20231121 | 114500 | 3231421025 | 4320 | 4325 | 4330 | 4320 | 4957 |
| 470 | 20231121 | 114400 | 3209983435 | 4325 | 4325 | 4330 | 4325 | 6007 |
| 471 | 20231121 | 114300 | 3184001655 | 4325 | 4325 | 4325 | 4320 | 51 |
| 472 | 20231121 | 114200 | 3183781130 | 4320 | 4325 | 4325 | 4320 | 3354 |
| 473 | 20231121 | 114100 | 3169291835 | 4325 | 4325 | 4330 | 4315 | 20907 |
| 474 | 20231121 | 114000 | 3078898530 | 4320 | 4320 | 4320 | 4310 | 6543 |
| 475 | 20231121 | 113900 | 3050670980 | 4320 | 4315 | 4320 | 4315 | 552 |
| 476 | 20231121 | 113800 | 3048286620 | 4310 | 4320 | 4320 | 4310 | 1395 |
| 477 | 20231121 | 113700 | 3042264165 | 4320 | 4315 | 4325 | 4315 | 5263 |
| 478 | 20231121 | 113600 | 3019532810 | 4315 | 4315 | 4320 | 4315 | 1541 |
| 479 | 20231121 | 113500 | 3012879705 | 4315 | 4320 | 4325 | 4315 | 3547 |
| 480 | 20231121 | 113400 | 2997564170 | 4320 | 4305 | 4325 | 4305 | 6374 |
| 481 | 20231121 | 113300 | 2970036430 | 4305 | 4305 | 4310 | 4300 | 8745 |
| 482 | 20231121 | 113200 | 2932415030 | 4305 | 4300 | 4305 | 4300 | 241 |
| 483 | 20231121 | 113100 | 2931378725 | 4300 | 4300 | 4300 | 4300 | 830 |
| 484 | 20231121 | 113000 | 2927809725 | 4300 | 4300 | 4300 | 4300 | 387 |
| 485 | 20231121 | 112900 | 2926145625 | 4300 | 4305 | 4305 | 4300 | 244 |
| 486 | 20231121 | 112800 | 2925095265 | 4305 | 4305 | 4305 | 4305 | 142 |
| 487 | 20231121 | 112700 | 2924483955 | 4305 | 4300 | 4305 | 4300 | 862 |
| 488 | 20231121 | 112600 | 2920773060 | 4305 | 4300 | 4305 | 4300 | 2311 |
| 489 | 20231121 | 112500 | 2910835755 | 4305 | 4300 | 4305 | 4300 | 161 |
| 490 | 20231121 | 112400 | 2910143450 | 4300 | 4305 | 4305 | 4300 | 1099 |
| 491 | 20231121 | 112300 | 2905416760 | 4305 | 4285 | 4305 | 4285 | 10328 |
| 492 | 20231121 | 112200 | 2861014350 | 4285 | 4290 | 4290 | 4285 | 3154 |
| 493 | 20231121 | 112100 | 2847485095 | 4290 | 4290 | 4290 | 4290 | 3170 |
| 494 | 20231121 | 112000 | 2833885795 | 4290 | 4295 | 4295 | 4290 | 2940 |
| 495 | 20231121 | 111900 | 2821258650 | 4295 | 4295 | 4295 | 4295 | 237 |
| 496 | 20231121 | 111800 | 2820240735 | 4300 | 4295 | 4300 | 4295 | 463 |
| 497 | 20231121 | 111700 | 2818251985 | 4295 | 4305 | 4305 | 4295 | 8482 |
| 498 | 20231121 | 111600 | 2781774535 | 4305 | 4305 | 4305 | 4305 | 1 |
| 499 | 20231121 | 111500 | 2781770230 | 4305 | 4305 | 4305 | 4305 | 313 |
| 500 | 20231121 | 111400 | 2780422765 | 4305 | 4305 | 4305 | 4305 | 651 |
| 501 | 20231121 | 111300 | 2777620210 | 4305 | 4300 | 4305 | 4300 | 152 |
| 502 | 20231121 | 111200 | 2776965860 | 4300 | 4305 | 4305 | 4295 | 7056 |
| 503 | 20231121 | 111100 | 2746633230 | 4305 | 4300 | 4310 | 4300 | 1246 |
| 504 | 20231121 | 111000 | 2741269900 | 4300 | 4305 | 4315 | 4300 | 3590 |
| 505 | 20231121 | 110900 | 2725816540 | 4305 | 4310 | 4310 | 4305 | 1510 |
| 506 | 20231121 | 110800 | 2719310940 | 4310 | 4320 | 4320 | 4305 | 5483 |
| 507 | 20231121 | 110700 | 2695683440 | 4320 | 4320 | 4320 | 4315 | 689 |
| 508 | 20231121 | 110600 | 2692709820 | 4320 | 4315 | 4325 | 4315 | 11614 |
| 509 | 20231121 | 110500 | 2642537295 | 4320 | 4315 | 4320 | 4310 | 2284 |
| 510 | 20231121 | 110400 | 2632680320 | 4315 | 4310 | 4315 | 4305 | 5339 |
| 511 | 20231121 | 110300 | 2609670925 | 4310 | 4305 | 4310 | 4305 | 1168 |
| 512 | 20231121 | 110200 | 2604637085 | 4305 | 4305 | 4310 | 4305 | 695 |
| 513 | 20231121 | 110100 | 2601645105 | 4305 | 4305 | 4305 | 4305 | 636 |
| 514 | 20231121 | 110000 | 2598907125 | 4305 | 4305 | 4305 | 4305 | 1706 |
| 515 | 20231121 | 105900 | 2591562795 | 4305 | 4310 | 4310 | 4305 | 359 |
| 516 | 20231121 | 105800 | 2590016370 | 4305 | 4305 | 4310 | 4305 | 949 |
| 517 | 20231121 | 105700 | 2585926810 | 4305 | 4305 | 4310 | 4305 | 769 |
| 518 | 20231121 | 105600 | 2582615015 | 4305 | 4310 | 4310 | 4305 | 556 |
| 519 | 20231121 | 105500 | 2580218680 | 4310 | 4300 | 4310 | 4300 | 7578 |
| 520 | 20231121 | 105400 | 2547560135 | 4300 | 4305 | 4305 | 4300 | 328 |
| 521 | 20231121 | 105300 | 2546148635 | 4305 | 4305 | 4310 | 4305 | 2521 |
| 522 | 20231121 | 105200 | 2535294205 | 4305 | 4300 | 4305 | 4300 | 6501 |
| 523 | 20231121 | 105100 | 2507307700 | 4300 | 4295 | 4300 | 4290 | 6899 |
| 524 | 20231121 | 105000 | 2477642645 | 4295 | 4295 | 4295 | 4285 | 15009 |
| 525 | 20231121 | 104900 | 2413247295 | 4295 | 4295 | 4295 | 4295 | 110 |
| 526 | 20231121 | 104800 | 2412774845 | 4295 | 4295 | 4295 | 4290 | 2435 |
| 527 | 20231121 | 104700 | 2402326210 | 4295 | 4290 | 4295 | 4290 | 675 |
| 528 | 20231121 | 104600 | 2399427335 | 4290 | 4295 | 4295 | 4290 | 306 |
| 529 | 20231121 | 104500 | 2398113595 | 4290 | 4295 | 4300 | 4290 | 1689 |
| 530 | 20231121 | 104400 | 2390865390 | 4295 | 4290 | 4295 | 4290 | 1129 |
| 531 | 20231121 | 104300 | 2386017265 | 4295 | 4295 | 4295 | 4290 | 3440 |
| 532 | 20231121 | 104200 | 2371242900 | 4295 | 4290 | 4295 | 4290 | 754 |
| 533 | 20231121 | 104100 | 2368006015 | 4290 | 4285 | 4290 | 4285 | 3003 |
| 534 | 20231121 | 104000 | 2355124240 | 4285 | 4295 | 4295 | 4285 | 3884 |
| 535 | 20231121 | 103900 | 2338451250 | 4300 | 4290 | 4300 | 4290 | 1942 |
| 536 | 20231121 | 103800 | 2330110515 | 4295 | 4290 | 4295 | 4290 | 268 |
| 537 | 20231121 | 103700 | 2328960780 | 4290 | 4285 | 4295 | 4285 | 1675 |
| 538 | 20231121 | 103600 | 2321770025 | 4290 | 4290 | 4295 | 4290 | 594 |
| 539 | 20231121 | 103500 | 2319221760 | 4290 | 4285 | 4290 | 4285 | 4506 |
| 540 | 20231121 | 103400 | 2299899110 | 4285 | 4280 | 4285 | 4280 | 1642 |
| 541 | 20231121 | 103300 | 2292863145 | 4285 | 4290 | 4290 | 4285 | 2764 |
| 542 | 20231121 | 103200 | 2281016690 | 4290 | 4285 | 4290 | 4285 | 704 |
| 543 | 20231121 | 103100 | 2277997070 | 4295 | 4290 | 4295 | 4285 | 1985 |
| 544 | 20231121 | 103000 | 2269481405 | 4290 | 4295 | 4295 | 4290 | 910 |
| 545 | 20231121 | 102900 | 2265574785 | 4295 | 4295 | 4300 | 4295 | 2573 |
| 546 | 20231121 | 102800 | 2254523135 | 4295 | 4285 | 4295 | 4285 | 5193 |
| 547 | 20231121 | 102700 | 2232236850 | 4290 | 4285 | 4290 | 4280 | 2235 |
| 548 | 20231121 | 102600 | 2222660380 | 4285 | 4285 | 4285 | 4280 | 1210 |
| 549 | 20231121 | 102500 | 2217476100 | 4285 | 4280 | 4285 | 4275 | 271 |
| 550 | 20231121 | 102400 | 2216316510 | 4275 | 4280 | 4280 | 4275 | 7067 |
| 551 | 20231121 | 102300 | 2186082775 | 4280 | 4285 | 4285 | 4280 | 802 |
| 552 | 20231121 | 102200 | 2182646405 | 4285 | 4280 | 4290 | 4280 | 1797 |
| 553 | 20231121 | 102100 | 2174944285 | 4280 | 4280 | 4290 | 4275 | 3831 |
| 554 | 20231121 | 102000 | 2158545900 | 4285 | 4285 | 4285 | 4280 | 683 |
| 555 | 20231121 | 101900 | 2155620430 | 4280 | 4285 | 4290 | 4280 | 4799 |
| 556 | 20231121 | 101800 | 2135050950 | 4295 | 4285 | 4295 | 4285 | 517 |
| 557 | 20231121 | 101700 | 2132830955 | 4285 | 4295 | 4305 | 4285 | 7159 |
| 558 | 20231121 | 101600 | 2102093985 | 4300 | 4295 | 4300 | 4295 | 621 |
| 559 | 20231121 | 101500 | 2099425155 | 4305 | 4300 | 4305 | 4290 | 5073 |
| 560 | 20231121 | 101400 | 2077630440 | 4305 | 4300 | 4305 | 4300 | 2133 |
| 561 | 20231121 | 101300 | 2068458510 | 4300 | 4295 | 4305 | 4295 | 11324 |
| 562 | 20231121 | 101200 | 2019794925 | 4290 | 4290 | 4295 | 4285 | 3499 |
| 563 | 20231121 | 101100 | 2004783315 | 4290 | 4280 | 4290 | 4275 | 700 |
| 564 | 20231121 | 101000 | 2001788220 | 4275 | 4285 | 4290 | 4275 | 3854 |
| 565 | 20231121 | 100900 | 1985285910 | 4285 | 4280 | 4290 | 4270 | 3502 |
| 566 | 20231121 | 100800 | 1970288405 | 4265 | 4285 | 4285 | 4265 | 6636 |
| 567 | 20231121 | 100700 | 1941918005 | 4285 | 4285 | 4290 | 4285 | 1450 |
| 568 | 20231121 | 100600 | 1935700270 | 4285 | 4290 | 4295 | 4285 | 1661 |
| 569 | 20231121 | 100500 | 1928574865 | 4290 | 4290 | 4290 | 4285 | 1713 |
| 570 | 20231121 | 100400 | 1921226345 | 4290 | 4280 | 4290 | 4275 | 876 |
| 571 | 20231121 | 100300 | 1917476405 | 4280 | 4275 | 4285 | 4275 | 1742 |
| 572 | 20231121 | 100200 | 1910016400 | 4270 | 4270 | 4270 | 4260 | 2812 |
| 573 | 20231121 | 100100 | 1898017565 | 4265 | 4265 | 4270 | 4255 | 4649 |
| 574 | 20231121 | 100000 | 1878210460 | 4265 | 4280 | 4280 | 4265 | 2434 |
| 575 | 20231121 | 095900 | 1867816080 | 4280 | 4280 | 4280 | 4275 | 1113 |
| 576 | 20231121 | 095800 | 1863053195 | 4275 | 4280 | 4280 | 4275 | 2376 |
| 577 | 20231121 | 095700 | 1852891620 | 4280 | 4295 | 4295 | 4280 | 20582 |
| 578 | 20231121 | 095600 | 1764511825 | 4295 | 4300 | 4300 | 4295 | 983 |
| 579 | 20231121 | 095500 | 1760289090 | 4300 | 4295 | 4300 | 4295 | 1018 |
| 580 | 20231121 | 095400 | 1755916725 | 4300 | 4300 | 4300 | 4295 | 2111 |
| 581 | 20231121 | 095300 | 1746839925 | 4300 | 4300 | 4305 | 4295 | 5394 |
| 582 | 20231121 | 095200 | 1723645305 | 4305 | 4300 | 4305 | 4300 | 8478 |
| 583 | 20231121 | 095100 | 1687172450 | 4305 | 4290 | 4310 | 4285 | 25062 |
| 584 | 20231121 | 095000 | 1579505215 | 4285 | 4265 | 4285 | 4265 | 13779 |
| 585 | 20231121 | 094900 | 1520645175 | 4265 | 4260 | 4265 | 4260 | 1889 |
| 586 | 20231121 | 094800 | 1512593090 | 4260 | 4265 | 4265 | 4260 | 985 |
| 587 | 20231121 | 094700 | 1508392180 | 4260 | 4270 | 4275 | 4260 | 11250 |
| 588 | 20231121 | 094600 | 1460340515 | 4270 | 4265 | 4280 | 4265 | 8697 |
| 589 | 20231121 | 094500 | 1423205855 | 4260 | 4255 | 4260 | 4255 | 1867 |
| 590 | 20231121 | 094400 | 1415252770 | 4250 | 4250 | 4260 | 4245 | 6313 |
| 591 | 20231121 | 094300 | 1388413705 | 4250 | 4245 | 4250 | 4240 | 3200 |
| 592 | 20231121 | 094200 | 1374831690 | 4245 | 4250 | 4250 | 4240 | 633 |
| 593 | 20231121 | 094100 | 1372144120 | 4250 | 4245 | 4250 | 4240 | 2690 |
| 594 | 20231121 | 094000 | 1360730075 | 4245 | 4245 | 4245 | 4235 | 2888 |
| 595 | 20231121 | 093900 | 1348471875 | 4245 | 4235 | 4250 | 4235 | 1137 |
| 596 | 20231121 | 093800 | 1343647845 | 4230 | 4230 | 4235 | 4225 | 3749 |
| 597 | 20231121 | 093700 | 1327788070 | 4230 | 4235 | 4235 | 4230 | 2262 |
| 598 | 20231121 | 093600 | 1318217145 | 4235 | 4240 | 4240 | 4235 | 1703 |
| 599 | 20231121 | 093500 | 1310996990 | 4245 | 4270 | 4270 | 4245 | 11793 |
| 600 | 20231121 | 093400 | 1260790245 | 4265 | 4250 | 4270 | 4250 | 13849 |
| 601 | 20231121 | 093300 | 1201832035 | 4250 | 4250 | 4250 | 4245 | 4858 |
| 602 | 20231121 | 093200 | 1181186270 | 4250 | 4250 | 4255 | 4245 | 6739 |
| 603 | 20231121 | 093100 | 1152552640 | 4245 | 4245 | 4250 | 4240 | 9237 |
| 604 | 20231121 | 093000 | 1113337410 | 4245 | 4240 | 4245 | 4235 | 2458 |
| 605 | 20231121 | 092900 | 1102912965 | 4240 | 4235 | 4245 | 4235 | 2707 |
| 606 | 20231121 | 092800 | 1091434885 | 4235 | 4240 | 4240 | 4235 | 2112 |
| 607 | 20231121 | 092700 | 1082486535 | 4240 | 4240 | 4245 | 4240 | 3693 |
| 608 | 20231121 | 092600 | 1066826715 | 4240 | 4240 | 4245 | 4235 | 3316 |
| 609 | 20231121 | 092500 | 1052765520 | 4235 | 4235 | 4240 | 4230 | 4636 |
| 610 | 20231121 | 092400 | 1033122880 | 4235 | 4230 | 4235 | 4230 | 3465 |
| 611 | 20231121 | 092300 | 1018460265 | 4230 | 4225 | 4230 | 4220 | 5370 |
| 612 | 20231121 | 092200 | 995757720 | 4230 | 4225 | 4230 | 4225 | 934 |
| 613 | 20231121 | 092100 | 991811225 | 4225 | 4225 | 4225 | 4220 | 5095 |
| 614 | 20231121 | 092000 | 970285450 | 4230 | 4245 | 4250 | 4230 | 7157 |
| 615 | 20231121 | 091900 | 939917765 | 4250 | 4250 | 4250 | 4245 | 3840 |
| 616 | 20231121 | 091800 | 923605920 | 4250 | 4230 | 4250 | 4230 | 16422 |
| 617 | 20231121 | 091700 | 853963015 | 4235 | 4230 | 4235 | 4230 | 906 |
| 618 | 20231121 | 091600 | 850129975 | 4230 | 4245 | 4245 | 4225 | 16199 |
| 619 | 20231121 | 091500 | 781563465 | 4245 | 4225 | 4245 | 4220 | 19964 |
| 620 | 20231121 | 091400 | 697010805 | 4225 | 4245 | 4245 | 4225 | 4783 |
| 621 | 20231121 | 091300 | 676763030 | 4240 | 4230 | 4245 | 4225 | 12665 |
| 622 | 20231121 | 091200 | 623095700 | 4235 | 4210 | 4240 | 4210 | 8769 |
| 623 | 20231121 | 091100 | 586002915 | 4210 | 4200 | 4220 | 4195 | 6155 |
| 624 | 20231121 | 091000 | 560064405 | 4195 | 4210 | 4210 | 4190 | 11802 |
| 625 | 20231121 | 090900 | 510575730 | 4210 | 4195 | 4215 | 4190 | 12299 |
| 626 | 20231121 | 090800 | 458800865 | 4195 | 4190 | 4200 | 4190 | 2281 |
| 627 | 20231121 | 090700 | 449228905 | 4195 | 4195 | 4195 | 4185 | 2520 |
| 628 | 20231121 | 090600 | 438657885 | 4180 | 4180 | 4190 | 4180 | 967 |
| 629 | 20231121 | 090500 | 434612355 | 4190 | 4180 | 4195 | 4160 | 9319 |
| 630 | 20231121 | 090400 | 395693365 | 4170 | 4210 | 4210 | 4170 | 39267 |
| 631 | 20231121 | 090300 | 231481875 | 4210 | 4200 | 4220 | 4195 | 16986 |
| 632 | 20231121 | 090200 | 159967785 | 4195 | 4195 | 4195 | 4185 | 16958 |
| 633 | 20231121 | 090100 | 88849580 | 4195 | 4200 | 4210 | 4195 | 8040 |
| 634 | 20231121 | 090000 | 55079235 | 4205 | 4180 | 4210 | 4180 | 13064 |