31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 3 | 20231121 | 192800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 4 | 20231121 | 192700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 5 | 20231121 | 192600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 6 | 20231121 | 192500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 7 | 20231121 | 192400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 8 | 20231121 | 192300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 9 | 20231121 | 192200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 10 | 20231121 | 192100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 11 | 20231121 | 192000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 12 | 20231121 | 191900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 13 | 20231121 | 191800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 14 | 20231121 | 191700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 15 | 20231121 | 191600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 16 | 20231121 | 191500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 17 | 20231121 | 191400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 18 | 20231121 | 191300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 19 | 20231121 | 191200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 20 | 20231121 | 191100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 21 | 20231121 | 191000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 22 | 20231121 | 190900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 23 | 20231121 | 190800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 24 | 20231121 | 190700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 25 | 20231121 | 190600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 26 | 20231121 | 190500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 27 | 20231121 | 190400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 28 | 20231121 | 190300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 29 | 20231121 | 190200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 30 | 20231121 | 190100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 31 | 20231121 | 190000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 32 | 20231121 | 185900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 33 | 20231121 | 185800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 34 | 20231121 | 185700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 35 | 20231121 | 185600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 36 | 20231121 | 185500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 37 | 20231121 | 185400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 38 | 20231121 | 185300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 39 | 20231121 | 185200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 40 | 20231121 | 185100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 41 | 20231121 | 185000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 42 | 20231121 | 184900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 43 | 20231121 | 184800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 44 | 20231121 | 184700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 45 | 20231121 | 184600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 46 | 20231121 | 184500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 47 | 20231121 | 184400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 48 | 20231121 | 184300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 49 | 20231121 | 184200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 50 | 20231121 | 184100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 51 | 20231121 | 184000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 52 | 20231121 | 183900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 53 | 20231121 | 183800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 54 | 20231121 | 183700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 55 | 20231121 | 183600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 56 | 20231121 | 183500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 57 | 20231121 | 183400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 58 | 20231121 | 183300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 59 | 20231121 | 183200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 60 | 20231121 | 183100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 61 | 20231121 | 183000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 62 | 20231121 | 182900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 63 | 20231121 | 182800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 64 | 20231121 | 182700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 65 | 20231121 | 182600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 66 | 20231121 | 182500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 67 | 20231121 | 182400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 68 | 20231121 | 182300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 69 | 20231121 | 182200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 70 | 20231121 | 182100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 71 | 20231121 | 182000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 72 | 20231121 | 181900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 73 | 20231121 | 181800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 74 | 20231121 | 181700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 75 | 20231121 | 181600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 76 | 20231121 | 181500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 77 | 20231121 | 181400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 78 | 20231121 | 181300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 79 | 20231121 | 181200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 80 | 20231121 | 181100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 81 | 20231121 | 181000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 82 | 20231121 | 180900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 83 | 20231121 | 180800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 84 | 20231121 | 180700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 85 | 20231121 | 180600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 86 | 20231121 | 180500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 87 | 20231121 | 180400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 88 | 20231121 | 180300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 89 | 20231121 | 180200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 90 | 20231121 | 180100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 91 | 20231121 | 180000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 92 | 20231121 | 175900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 93 | 20231121 | 175800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 94 | 20231121 | 175700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 95 | 20231121 | 175600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 96 | 20231121 | 175500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 97 | 20231121 | 175400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 98 | 20231121 | 175300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 99 | 20231121 | 175200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 100 | 20231121 | 175100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 101 | 20231121 | 175000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 102 | 20231121 | 174900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 103 | 20231121 | 174800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 104 | 20231121 | 174700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 105 | 20231121 | 174600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 106 | 20231121 | 174500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 107 | 20231121 | 174400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 108 | 20231121 | 174300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 109 | 20231121 | 174200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 110 | 20231121 | 174100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 111 | 20231121 | 174000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 112 | 20231121 | 173900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 113 | 20231121 | 173800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 114 | 20231121 | 173700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 115 | 20231121 | 173600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 116 | 20231121 | 173500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 117 | 20231121 | 173400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 118 | 20231121 | 173300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 119 | 20231121 | 173200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 120 | 20231121 | 173100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 121 | 20231121 | 173000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 122 | 20231121 | 172900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 123 | 20231121 | 172800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 124 | 20231121 | 172700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 125 | 20231121 | 172600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 126 | 20231121 | 172500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 127 | 20231121 | 172400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 128 | 20231121 | 172300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 129 | 20231121 | 172200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 130 | 20231121 | 172100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 131 | 20231121 | 172000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 132 | 20231121 | 171900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 133 | 20231121 | 171800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 134 | 20231121 | 171700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 135 | 20231121 | 171600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 136 | 20231121 | 171500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 137 | 20231121 | 171400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 138 | 20231121 | 171300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 139 | 20231121 | 171200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 140 | 20231121 | 171100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 141 | 20231121 | 171000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 142 | 20231121 | 170900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 143 | 20231121 | 170800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 144 | 20231121 | 170700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 145 | 20231121 | 170600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 146 | 20231121 | 170500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 147 | 20231121 | 170400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 148 | 20231121 | 170300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 149 | 20231121 | 170200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 150 | 20231121 | 170100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 151 | 20231121 | 170000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 152 | 20231121 | 165900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 153 | 20231121 | 165800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 154 | 20231121 | 165700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 155 | 20231121 | 165600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 156 | 20231121 | 165500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 157 | 20231121 | 165400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 158 | 20231121 | 165300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 159 | 20231121 | 165200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 160 | 20231121 | 165100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 161 | 20231121 | 165000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 162 | 20231121 | 164900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 163 | 20231121 | 164800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 164 | 20231121 | 164700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 165 | 20231121 | 164600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 166 | 20231121 | 164500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 167 | 20231121 | 164400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 168 | 20231121 | 164300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 169 | 20231121 | 164200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 170 | 20231121 | 164100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 171 | 20231121 | 164000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 172 | 20231121 | 163900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 173 | 20231121 | 163800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 174 | 20231121 | 163700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 175 | 20231121 | 163600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 176 | 20231121 | 163500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 177 | 20231121 | 163400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 178 | 20231121 | 163300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 179 | 20231121 | 163200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 180 | 20231121 | 163100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 181 | 20231121 | 163000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 182 | 20231121 | 162900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 183 | 20231121 | 162800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20231121 | 162700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 185 | 20231121 | 162600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20231121 | 162500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20231121 | 162400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20231121 | 162300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20231121 | 162200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20231121 | 162100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20231121 | 162000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20231121 | 161900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20231121 | 161800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 194 | 20231121 | 161700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 195 | 20231121 | 161600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 196 | 20231121 | 161500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 197 | 20231121 | 161400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 198 | 20231121 | 161300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 199 | 20231121 | 161200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 200 | 20231121 | 161100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 201 | 20231121 | 161000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 202 | 20231121 | 160900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 203 | 20231121 | 160800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 204 | 20231121 | 160700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 205 | 20231121 | 160600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 206 | 20231121 | 160500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 207 | 20231121 | 160400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 208 | 20231121 | 160300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 209 | 20231121 | 160200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 210 | 20231121 | 160100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 211 | 20231121 | 160000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 212 | 20231121 | 155900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 213 | 20231121 | 155800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 214 | 20231121 | 155700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 215 | 20231121 | 155600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 216 | 20231121 | 155500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 217 | 20231121 | 155400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 218 | 20231121 | 155300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 219 | 20231121 | 155200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 220 | 20231121 | 155100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 221 | 20231121 | 155000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 222 | 20231121 | 154900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 223 | 20231121 | 154800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 224 | 20231121 | 154700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 225 | 20231121 | 154600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 226 | 20231121 | 154500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 227 | 20231121 | 154400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 228 | 20231121 | 154300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 229 | 20231121 | 154200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 230 | 20231121 | 154100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 231 | 20231121 | 154000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 232 | 20231121 | 153900 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 233 | 20231121 | 153800 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 234 | 20231121 | 153700 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 235 | 20231121 | 153600 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 236 | 20231121 | 153500 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 237 | 20231121 | 153400 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 238 | 20231121 | 153300 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 239 | 20231121 | 153200 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 240 | 20231121 | 153100 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 0 |
| 241 | 20231121 | 153000 | 7919053665 | 4510 | 4510 | 4510 | 4510 | 22114 |
| 242 | 20231121 | 152900 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 243 | 20231121 | 152800 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 244 | 20231121 | 152700 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 245 | 20231121 | 152600 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 246 | 20231121 | 152500 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 247 | 20231121 | 152400 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 248 | 20231121 | 152300 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 249 | 20231121 | 152200 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 250 | 20231121 | 152100 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 251 | 20231121 | 152000 | 7819319525 | 4520 | 4520 | 4520 | 4520 | 0 |
| 252 | 20231121 | 151900 | 7819319525 | 4520 | 4510 | 4520 | 4510 | 2570 |
| 253 | 20231121 | 151800 | 7807714170 | 4510 | 4520 | 4520 | 4505 | 7335 |
| 254 | 20231121 | 151700 | 7774608315 | 4520 | 4520 | 4525 | 4520 | 1273 |
| 255 | 20231121 | 151600 | 7768852845 | 4525 | 4530 | 4530 | 4525 | 724 |
| 256 | 20231121 | 151500 | 7765576700 | 4530 | 4525 | 4530 | 4525 | 266 |
| 257 | 20231121 | 151400 | 7764372120 | 4530 | 4535 | 4535 | 4530 | 376 |
| 258 | 20231121 | 151300 | 7762668495 | 4530 | 4535 | 4540 | 4530 | 664 |
| 259 | 20231121 | 151200 | 7759657210 | 4535 | 4535 | 4550 | 4530 | 8672 |
| 260 | 20231121 | 151100 | 7720332035 | 4535 | 4515 | 4535 | 4515 | 3286 |
| 261 | 20231121 | 151000 | 7705464585 | 4515 | 4510 | 4515 | 4510 | 27 |
| 262 | 20231121 | 150900 | 7705342750 | 4510 | 4510 | 4510 | 4505 | 589 |
| 263 | 20231121 | 150800 | 7702686495 | 4510 | 4510 | 4510 | 4510 | 1442 |
| 264 | 20231121 | 150700 | 7696183075 | 4510 | 4510 | 4510 | 4510 | 1187 |
| 265 | 20231121 | 150600 | 7690829705 | 4510 | 4505 | 4510 | 4505 | 209 |
| 266 | 20231121 | 150500 | 7689888120 | 4500 | 4505 | 4505 | 4500 | 2125 |
| 267 | 20231121 | 150400 | 7680315150 | 4510 | 4510 | 4515 | 4505 | 1257 |
| 268 | 20231121 | 150300 | 7674645975 | 4510 | 4500 | 4510 | 4495 | 1477 |
| 269 | 20231121 | 150200 | 7667999655 | 4495 | 4505 | 4505 | 4495 | 9508 |
| 270 | 20231121 | 150100 | 7625200345 | 4505 | 4520 | 4525 | 4505 | 5611 |
| 271 | 20231121 | 150000 | 7599875070 | 4520 | 4520 | 4525 | 4515 | 2201 |
| 272 | 20231121 | 145900 | 7589933175 | 4520 | 4520 | 4520 | 4520 | 4007 |
| 273 | 20231121 | 145800 | 7571821535 | 4515 | 4520 | 4520 | 4515 | 2399 |
| 274 | 20231121 | 145700 | 7560979855 | 4525 | 4520 | 4525 | 4520 | 826 |
| 275 | 20231121 | 145600 | 7557246295 | 4515 | 4515 | 4525 | 4515 | 1796 |
| 276 | 20231121 | 145500 | 7549129890 | 4520 | 4520 | 4520 | 4520 | 247 |
| 277 | 20231121 | 145400 | 7548013450 | 4525 | 4515 | 4525 | 4515 | 989 |
| 278 | 20231121 | 145300 | 7543546620 | 4510 | 4515 | 4515 | 4510 | 814 |
| 279 | 20231121 | 145200 | 7539874930 | 4515 | 4515 | 4520 | 4515 | 1493 |
| 280 | 20231121 | 145100 | 7533133970 | 4520 | 4525 | 4525 | 4520 | 1165 |
| 281 | 20231121 | 145000 | 7527867205 | 4520 | 4525 | 4525 | 4520 | 29 |
| 282 | 20231121 | 144900 | 7527736040 | 4525 | 4525 | 4525 | 4520 | 1506 |
| 283 | 20231121 | 144800 | 7520925920 | 4535 | 4530 | 4535 | 4525 | 2481 |
| 284 | 20231121 | 144700 | 7509694345 | 4530 | 4545 | 4545 | 4530 | 6002 |
| 285 | 20231121 | 144600 | 7482452570 | 4545 | 4550 | 4560 | 4535 | 2258 |
| 286 | 20231121 | 144500 | 7472167665 | 4550 | 4530 | 4550 | 4530 | 2838 |
| 287 | 20231121 | 144400 | 7459295325 | 4535 | 4550 | 4565 | 4530 | 15280 |
| 288 | 20231121 | 144300 | 7389773280 | 4555 | 4550 | 4560 | 4545 | 7848 |
| 289 | 20231121 | 144200 | 7354050135 | 4550 | 4540 | 4550 | 4540 | 1567 |
| 290 | 20231121 | 144100 | 7346928445 | 4540 | 4540 | 4545 | 4540 | 487 |
| 291 | 20231121 | 144000 | 7344716860 | 4540 | 4535 | 4540 | 4535 | 68 |
| 292 | 20231121 | 143900 | 7344408365 | 4540 | 4545 | 4545 | 4540 | 2473 |
| 293 | 20231121 | 143800 | 7333180280 | 4545 | 4545 | 4545 | 4545 | 2490 |
| 294 | 20231121 | 143700 | 7321863230 | 4545 | 4550 | 4550 | 4545 | 3034 |
| 295 | 20231121 | 143600 | 7308073140 | 4550 | 4545 | 4555 | 4545 | 4208 |
| 296 | 20231121 | 143500 | 7288932025 | 4540 | 4540 | 4540 | 4535 | 901 |
| 297 | 20231121 | 143400 | 7284841695 | 4535 | 4540 | 4540 | 4530 | 1992 |
| 298 | 20231121 | 143300 | 7275807440 | 4535 | 4540 | 4540 | 4535 | 1112 |
| 299 | 20231121 | 143200 | 7270761885 | 4540 | 4545 | 4545 | 4540 | 2295 |
| 300 | 20231121 | 143100 | 7260339450 | 4545 | 4540 | 4545 | 4540 | 880 |
| 301 | 20231121 | 143000 | 7256342245 | 4545 | 4550 | 4550 | 4540 | 1810 |
| 302 | 20231121 | 142900 | 7248122905 | 4550 | 4555 | 4555 | 4545 | 1879 |
| 303 | 20231121 | 142800 | 7239574695 | 4560 | 4550 | 4570 | 4550 | 10836 |
| 304 | 20231121 | 142700 | 7190170730 | 4550 | 4550 | 4555 | 4550 | 4732 |
| 305 | 20231121 | 142600 | 7168635630 | 4550 | 4540 | 4550 | 4540 | 3589 |
| 306 | 20231121 | 142500 | 7152319005 | 4545 | 4550 | 4550 | 4540 | 4232 |
| 307 | 20231121 | 142400 | 7133079205 | 4550 | 4545 | 4550 | 4545 | 2413 |
| 308 | 20231121 | 142300 | 7122103750 | 4550 | 4545 | 4550 | 4545 | 2799 |
| 309 | 20231121 | 142200 | 7109374890 | 4555 | 4535 | 4555 | 4535 | 9593 |
| 310 | 20231121 | 142100 | 7065768540 | 4540 | 4540 | 4540 | 4535 | 312 |
| 311 | 20231121 | 142000 | 7064352770 | 4540 | 4525 | 4540 | 4525 | 5442 |
| 312 | 20231121 | 141900 | 7039672545 | 4525 | 4525 | 4525 | 4525 | 2812 |
| 313 | 20231121 | 141800 | 7026948245 | 4525 | 4520 | 4525 | 4520 | 608 |
| 314 | 20231121 | 141700 | 7024200040 | 4525 | 4530 | 4530 | 4525 | 2670 |
| 315 | 20231121 | 141600 | 7012117855 | 4525 | 4525 | 4530 | 4525 | 240 |
| 316 | 20231121 | 141500 | 7011031355 | 4530 | 4520 | 4530 | 4520 | 6508 |
| 317 | 20231121 | 141400 | 6981589790 | 4525 | 4520 | 4525 | 4520 | 2275 |
| 318 | 20231121 | 141300 | 6971306785 | 4520 | 4520 | 4520 | 4515 | 4464 |
| 319 | 20231121 | 141200 | 6951140020 | 4520 | 4510 | 4520 | 4510 | 275 |
| 320 | 20231121 | 141100 | 6949897040 | 4515 | 4515 | 4515 | 4515 | 620 |
| 321 | 20231121 | 141000 | 6947097740 | 4520 | 4515 | 4520 | 4515 | 86 |
| 322 | 20231121 | 140900 | 6946709110 | 4515 | 4515 | 4520 | 4515 | 772 |
| 323 | 20231121 | 140800 | 6943223390 | 4520 | 4525 | 4525 | 4520 | 1479 |
| 324 | 20231121 | 140700 | 6936538005 | 4525 | 4530 | 4530 | 4525 | 563 |
| 325 | 20231121 | 140600 | 6933989370 | 4525 | 4525 | 4525 | 4520 | 1629 |
| 326 | 20231121 | 140500 | 6926618150 | 4525 | 4525 | 4525 | 4520 | 173 |
| 327 | 20231121 | 140400 | 6925835825 | 4525 | 4525 | 4525 | 4520 | 1564 |
| 328 | 20231121 | 140300 | 6918758825 | 4525 | 4530 | 4530 | 4525 | 176 |
| 329 | 20231121 | 140200 | 6917962070 | 4530 | 4525 | 4530 | 4525 | 279 |
| 330 | 20231121 | 140100 | 6916699550 | 4530 | 4530 | 4530 | 4530 | 2 |
| 331 | 20231121 | 140000 | 6916690490 | 4530 | 4530 | 4530 | 4520 | 516 |
| 332 | 20231121 | 135900 | 6914356185 | 4525 | 4535 | 4535 | 4525 | 2548 |
| 333 | 20231121 | 135800 | 6902815760 | 4535 | 4535 | 4545 | 4535 | 9820 |
| 334 | 20231121 | 135700 | 6858253910 | 4535 | 4525 | 4535 | 4525 | 5376 |
| 335 | 20231121 | 135600 | 6833902860 | 4525 | 4530 | 4530 | 4525 | 42 |
| 336 | 20231121 | 135500 | 6833712755 | 4530 | 4530 | 4530 | 4525 | 3934 |
| 337 | 20231121 | 135400 | 6815902415 | 4530 | 4530 | 4535 | 4530 | 2341 |
| 338 | 20231121 | 135300 | 6805296495 | 4525 | 4505 | 4530 | 4505 | 11779 |
| 339 | 20231121 | 135200 | 6752054840 | 4505 | 4500 | 4505 | 4500 | 2779 |
| 340 | 20231121 | 135100 | 6739537165 | 4500 | 4495 | 4500 | 4495 | 2869 |
| 341 | 20231121 | 135000 | 6726627965 | 4495 | 4495 | 4495 | 4495 | 670 |
| 342 | 20231121 | 134900 | 6723616315 | 4495 | 4480 | 4495 | 4480 | 1916 |
| 343 | 20231121 | 134800 | 6715015125 | 4490 | 4485 | 4490 | 4485 | 160 |
| 344 | 20231121 | 134700 | 6714297485 | 4480 | 4485 | 4485 | 4475 | 3912 |
| 345 | 20231121 | 134600 | 6696762810 | 4485 | 4490 | 4490 | 4485 | 580 |
| 346 | 20231121 | 134500 | 6694159410 | 4490 | 4485 | 4490 | 4485 | 49 |
| 347 | 20231121 | 134400 | 6693939605 | 4485 | 4485 | 4485 | 4485 | 623 |
| 348 | 20231121 | 134300 | 6691145450 | 4485 | 4490 | 4490 | 4485 | 1799 |
| 349 | 20231121 | 134200 | 6683075665 | 4490 | 4490 | 4490 | 4490 | 638 |
| 350 | 20231121 | 134100 | 6680211045 | 4490 | 4490 | 4490 | 4485 | 2500 |
| 351 | 20231121 | 134000 | 6668991045 | 4490 | 4485 | 4490 | 4485 | 880 |
| 352 | 20231121 | 133900 | 6665040345 | 4485 | 4480 | 4485 | 4480 | 540 |
| 353 | 20231121 | 133800 | 6662619020 | 4480 | 4485 | 4485 | 4480 | 1602 |
| 354 | 20231121 | 133700 | 6655440525 | 4485 | 4495 | 4495 | 4485 | 4469 |
| 355 | 20231121 | 133600 | 6635389460 | 4495 | 4500 | 4500 | 4490 | 3233 |
| 356 | 20231121 | 133500 | 6620866255 | 4500 | 4500 | 4500 | 4495 | 4512 |
| 357 | 20231121 | 133400 | 6600564255 | 4505 | 4510 | 4510 | 4500 | 2451 |
| 358 | 20231121 | 133300 | 6589522955 | 4510 | 4510 | 4515 | 4505 | 1369 |
| 359 | 20231121 | 133200 | 6583349555 | 4515 | 4510 | 4515 | 4510 | 1540 |
| 360 | 20231121 | 133100 | 6576398925 | 4510 | 4505 | 4520 | 4505 | 666 |
| 361 | 20231121 | 133000 | 6573396105 | 4505 | 4520 | 4530 | 4505 | 9303 |
| 362 | 20231121 | 132900 | 6531397440 | 4535 | 4535 | 4535 | 4520 | 13046 |
| 363 | 20231121 | 132800 | 6472377280 | 4540 | 4550 | 4550 | 4540 | 6982 |
| 364 | 20231121 | 132700 | 6440655440 | 4550 | 4540 | 4550 | 4535 | 3865 |
| 365 | 20231121 | 132600 | 6423110035 | 4545 | 4545 | 4545 | 4540 | 253 |
| 366 | 20231121 | 132500 | 6421960165 | 4545 | 4550 | 4550 | 4540 | 7206 |
| 367 | 20231121 | 132400 | 6389203020 | 4545 | 4565 | 4565 | 4545 | 12632 |
| 368 | 20231121 | 132300 | 6331709835 | 4560 | 4550 | 4565 | 4550 | 12111 |
| 369 | 20231121 | 132200 | 6276518160 | 4550 | 4535 | 4550 | 4535 | 3557 |
| 370 | 20231121 | 132100 | 6260352605 | 4535 | 4550 | 4555 | 4535 | 4517 |
| 371 | 20231121 | 132000 | 6239816880 | 4550 | 4555 | 4560 | 4550 | 12629 |
| 372 | 20231121 | 131900 | 6182288860 | 4555 | 4525 | 4555 | 4525 | 26700 |
| 373 | 20231121 | 131800 | 6060985725 | 4525 | 4535 | 4535 | 4525 | 3351 |
| 374 | 20231121 | 131700 | 6045804745 | 4530 | 4535 | 4540 | 4530 | 23867 |
| 375 | 20231121 | 131600 | 5937577290 | 4535 | 4540 | 4540 | 4530 | 3042 |
| 376 | 20231121 | 131500 | 5923780945 | 4540 | 4535 | 4540 | 4530 | 10804 |
| 377 | 20231121 | 131400 | 5874753930 | 4535 | 4530 | 4540 | 4530 | 6506 |
| 378 | 20231121 | 131300 | 5845242880 | 4530 | 4525 | 4540 | 4525 | 15166 |
| 379 | 20231121 | 131200 | 5776493760 | 4525 | 4520 | 4525 | 4515 | 1780 |
| 380 | 20231121 | 131100 | 5768445600 | 4520 | 4520 | 4520 | 4515 | 841 |
| 381 | 20231121 | 131000 | 5764648430 | 4520 | 4530 | 4530 | 4520 | 3813 |
| 382 | 20231121 | 130900 | 5747404295 | 4530 | 4525 | 4530 | 4525 | 3508 |
| 383 | 20231121 | 130800 | 5731530360 | 4525 | 4515 | 4525 | 4515 | 2400 |
| 384 | 20231121 | 130700 | 5720686745 | 4515 | 4515 | 4520 | 4515 | 1294 |
| 385 | 20231121 | 130600 | 5714844330 | 4515 | 4525 | 4525 | 4515 | 1679 |
| 386 | 20231121 | 130500 | 5707258295 | 4530 | 4520 | 4530 | 4515 | 20615 |
| 387 | 20231121 | 130400 | 5613889705 | 4520 | 4520 | 4530 | 4515 | 10973 |
| 388 | 20231121 | 130300 | 5564257790 | 4520 | 4520 | 4530 | 4520 | 12705 |
| 389 | 20231121 | 130200 | 5506771990 | 4520 | 4520 | 4520 | 4520 | 3199 |
| 390 | 20231121 | 130100 | 5492312510 | 4520 | 4505 | 4530 | 4505 | 11777 |
| 391 | 20231121 | 130000 | 5439050640 | 4510 | 4510 | 4510 | 4510 | 755 |
| 392 | 20231121 | 125900 | 5435645590 | 4510 | 4510 | 4515 | 4505 | 557 |
| 393 | 20231121 | 125800 | 5433132510 | 4510 | 4510 | 4515 | 4505 | 3266 |
| 394 | 20231121 | 125700 | 5418399905 | 4515 | 4505 | 4515 | 4505 | 2105 |
| 395 | 20231121 | 125600 | 5408913615 | 4505 | 4510 | 4515 | 4500 | 1143 |
| 396 | 20231121 | 125500 | 5403758275 | 4510 | 4505 | 4510 | 4505 | 2670 |
| 397 | 20231121 | 125400 | 5391718810 | 4505 | 4495 | 4505 | 4495 | 1110 |
| 398 | 20231121 | 125300 | 5386724605 | 4500 | 4495 | 4500 | 4495 | 1104 |
| 399 | 20231121 | 125200 | 5381757125 | 4495 | 4495 | 4495 | 4495 | 244 |
| 400 | 20231121 | 125100 | 5380660345 | 4495 | 4490 | 4495 | 4490 | 547 |
| 401 | 20231121 | 125000 | 5378204245 | 4485 | 4495 | 4495 | 4485 | 993 |
| 402 | 20231121 | 124900 | 5373744800 | 4495 | 4500 | 4505 | 4480 | 8126 |
| 403 | 20231121 | 124800 | 5337233350 | 4505 | 4505 | 4505 | 4505 | 63 |
| 404 | 20231121 | 124700 | 5336949535 | 4505 | 4495 | 4505 | 4495 | 1938 |
| 405 | 20231121 | 124600 | 5328234085 | 4495 | 4495 | 4500 | 4490 | 4286 |
| 406 | 20231121 | 124500 | 5308968690 | 4500 | 4505 | 4505 | 4495 | 3143 |
| 407 | 20231121 | 124400 | 5294817950 | 4505 | 4495 | 4505 | 4495 | 3431 |
| 408 | 20231121 | 124300 | 5279378660 | 4495 | 4505 | 4505 | 4495 | 1487 |
| 409 | 20231121 | 124200 | 5272683960 | 4505 | 4500 | 4505 | 4500 | 312 |
| 410 | 20231121 | 124100 | 5271279955 | 4495 | 4495 | 4500 | 4495 | 898 |
| 411 | 20231121 | 124000 | 5267240435 | 4500 | 4500 | 4505 | 4500 | 3558 |
| 412 | 20231121 | 123900 | 5251224420 | 4495 | 4500 | 4500 | 4490 | 9397 |
| 413 | 20231121 | 123800 | 5208949490 | 4505 | 4510 | 4510 | 4500 | 4177 |
| 414 | 20231121 | 123700 | 5190139905 | 4510 | 4525 | 4535 | 4510 | 10501 |
| 415 | 20231121 | 123600 | 5142652105 | 4525 | 4505 | 4535 | 4505 | 12367 |
| 416 | 20231121 | 123500 | 5086700140 | 4510 | 4500 | 4530 | 4500 | 12105 |
| 417 | 20231121 | 123400 | 5032013450 | 4510 | 4505 | 4515 | 4500 | 7991 |
| 418 | 20231121 | 123300 | 4996014975 | 4500 | 4500 | 4505 | 4495 | 3260 |
| 419 | 20231121 | 123200 | 4981354720 | 4500 | 4490 | 4500 | 4490 | 5797 |
| 420 | 20231121 | 123100 | 4955282845 | 4495 | 4495 | 4505 | 4495 | 3848 |
| 421 | 20231121 | 123000 | 4937974520 | 4500 | 4510 | 4520 | 4500 | 5119 |
| 422 | 20231121 | 122900 | 4914896025 | 4510 | 4505 | 4510 | 4500 | 5247 |
| 423 | 20231121 | 122800 | 4891240850 | 4500 | 4495 | 4525 | 4495 | 25842 |
| 424 | 20231121 | 122700 | 4774645950 | 4495 | 4495 | 4525 | 4490 | 51791 |
| 425 | 20231121 | 122600 | 4541444745 | 4495 | 4490 | 4500 | 4490 | 5766 |
| 426 | 20231121 | 122500 | 4515534295 | 4490 | 4485 | 4490 | 4480 | 3747 |
| 427 | 20231121 | 122400 | 4498725015 | 4485 | 4490 | 4490 | 4475 | 3743 |
| 428 | 20231121 | 122300 | 4481960100 | 4490 | 4490 | 4490 | 4490 | 223 |
| 429 | 20231121 | 122200 | 4480958830 | 4490 | 4470 | 4490 | 4470 | 9852 |
| 430 | 20231121 | 122100 | 4436741640 | 4470 | 4490 | 4490 | 4470 | 6201 |
| 431 | 20231121 | 122000 | 4408984830 | 4490 | 4485 | 4490 | 4485 | 714 |
| 432 | 20231121 | 121900 | 4405781350 | 4490 | 4490 | 4490 | 4485 | 663 |
| 433 | 20231121 | 121800 | 4402807245 | 4490 | 4480 | 4490 | 4480 | 2082 |
| 434 | 20231121 | 121700 | 4393465905 | 4480 | 4485 | 4485 | 4475 | 3302 |
| 435 | 20231121 | 121600 | 4378668325 | 4490 | 4490 | 4490 | 4490 | 318 |
| 436 | 20231121 | 121500 | 4377240505 | 4490 | 4490 | 4490 | 4485 | 2811 |
| 437 | 20231121 | 121400 | 4364623995 | 4490 | 4485 | 4490 | 4480 | 2236 |
| 438 | 20231121 | 121300 | 4354595505 | 4485 | 4480 | 4485 | 4480 | 1572 |
| 439 | 20231121 | 121200 | 4347551910 | 4480 | 4480 | 4480 | 4470 | 3492 |
| 440 | 20231121 | 121100 | 4331941225 | 4475 | 4475 | 4475 | 4470 | 2584 |
| 441 | 20231121 | 121000 | 4320386820 | 4475 | 4475 | 4475 | 4470 | 1026 |
| 442 | 20231121 | 120900 | 4315797560 | 4480 | 4495 | 4495 | 4470 | 13261 |
| 443 | 20231121 | 120800 | 4256263850 | 4490 | 4475 | 4495 | 4475 | 14972 |
| 444 | 20231121 | 120700 | 4189110950 | 4475 | 4470 | 4475 | 4470 | 1596 |
| 445 | 20231121 | 120600 | 4181970690 | 4470 | 4470 | 4475 | 4470 | 1471 |
| 446 | 20231121 | 120500 | 4175391620 | 4470 | 4465 | 4480 | 4465 | 5246 |
| 447 | 20231121 | 120400 | 4151936745 | 4465 | 4460 | 4465 | 4460 | 792 |
| 448 | 20231121 | 120300 | 4148400625 | 4460 | 4460 | 4460 | 4460 | 354 |
| 449 | 20231121 | 120200 | 4146821785 | 4460 | 4460 | 4460 | 4460 | 0 |
| 450 | 20231121 | 120100 | 4146821785 | 4460 | 4455 | 4465 | 4455 | 1334 |
| 451 | 20231121 | 120000 | 4140867950 | 4455 | 4455 | 4455 | 4445 | 933 |
| 452 | 20231121 | 115900 | 4136718995 | 4450 | 4455 | 4460 | 4450 | 1437 |
| 453 | 20231121 | 115800 | 4130320605 | 4455 | 4460 | 4460 | 4455 | 927 |
| 454 | 20231121 | 115700 | 4126186190 | 4460 | 4465 | 4465 | 4455 | 1358 |
| 455 | 20231121 | 115600 | 4120132465 | 4460 | 4455 | 4465 | 4455 | 2952 |
| 456 | 20231121 | 115500 | 4106965285 | 4455 | 4455 | 4455 | 4455 | 1005 |
| 457 | 20231121 | 115400 | 4102488010 | 4455 | 4455 | 4455 | 4455 | 508 |
| 458 | 20231121 | 115300 | 4100224870 | 4450 | 4450 | 4450 | 4445 | 758 |
| 459 | 20231121 | 115200 | 4096851870 | 4445 | 4450 | 4450 | 4445 | 1716 |
| 460 | 20231121 | 115100 | 4089218640 | 4455 | 4450 | 4455 | 4450 | 263 |
| 461 | 20231121 | 115000 | 4088047000 | 4450 | 4455 | 4455 | 4450 | 12 |
| 462 | 20231121 | 114900 | 4087993575 | 4450 | 4455 | 4455 | 4450 | 48 |
| 463 | 20231121 | 114800 | 4087779815 | 4450 | 4450 | 4450 | 4450 | 1057 |
| 464 | 20231121 | 114700 | 4083076165 | 4450 | 4450 | 4450 | 4450 | 0 |
| 465 | 20231121 | 114600 | 4083076165 | 4450 | 4450 | 4450 | 4450 | 97 |
| 466 | 20231121 | 114500 | 4082644515 | 4440 | 4450 | 4450 | 4440 | 9 |
| 467 | 20231121 | 114400 | 4082604475 | 4440 | 4445 | 4445 | 4440 | 980 |
| 468 | 20231121 | 114300 | 4078252840 | 4445 | 4445 | 4450 | 4440 | 1237 |
| 469 | 20231121 | 114200 | 4072754310 | 4450 | 4450 | 4455 | 4450 | 356 |
| 470 | 20231121 | 114100 | 4071170070 | 4450 | 4445 | 4450 | 4445 | 446 |
| 471 | 20231121 | 114000 | 4069186930 | 4445 | 4440 | 4445 | 4440 | 1383 |
| 472 | 20231121 | 113900 | 4063039540 | 4445 | 4445 | 4445 | 4440 | 61 |
| 473 | 20231121 | 113800 | 4062768645 | 4445 | 4445 | 4445 | 4445 | 937 |
| 474 | 20231121 | 113700 | 4058603680 | 4445 | 4450 | 4455 | 4445 | 2414 |
| 475 | 20231121 | 113600 | 4047860635 | 4455 | 4455 | 4460 | 4450 | 60 |
| 476 | 20231121 | 113500 | 4047593365 | 4450 | 4460 | 4460 | 4450 | 899 |
| 477 | 20231121 | 113400 | 4043589040 | 4460 | 4455 | 4460 | 4455 | 3219 |
| 478 | 20231121 | 113300 | 4029234940 | 4460 | 4465 | 4465 | 4455 | 9495 |
| 479 | 20231121 | 113200 | 3986864630 | 4460 | 4450 | 4470 | 4450 | 8714 |
| 480 | 20231121 | 113100 | 3947983020 | 4450 | 4450 | 4450 | 4445 | 291 |
| 481 | 20231121 | 113000 | 3946689370 | 4445 | 4440 | 4450 | 4440 | 1260 |
| 482 | 20231121 | 112900 | 3941088680 | 4435 | 4440 | 4440 | 4435 | 766 |
| 483 | 20231121 | 112800 | 3937687650 | 4440 | 4440 | 4440 | 4440 | 4176 |
| 484 | 20231121 | 112700 | 3919146210 | 4440 | 4440 | 4440 | 4435 | 330 |
| 485 | 20231121 | 112600 | 3917681495 | 4440 | 4440 | 4440 | 4435 | 1919 |
| 486 | 20231121 | 112500 | 3909165435 | 4435 | 4435 | 4440 | 4435 | 4235 |
| 487 | 20231121 | 112400 | 3890363270 | 4430 | 4430 | 4430 | 4430 | 2174 |
| 488 | 20231121 | 112300 | 3880732450 | 4430 | 4425 | 4430 | 4425 | 1243 |
| 489 | 20231121 | 112200 | 3875230730 | 4425 | 4425 | 4425 | 4420 | 1477 |
| 490 | 20231121 | 112100 | 3868695015 | 4425 | 4430 | 4430 | 4415 | 2130 |
| 491 | 20231121 | 112000 | 3859279555 | 4425 | 4430 | 4430 | 4425 | 1164 |
| 492 | 20231121 | 111900 | 3854126000 | 4430 | 4430 | 4430 | 4425 | 526 |
| 493 | 20231121 | 111800 | 3851795845 | 4425 | 4435 | 4440 | 4425 | 1061 |
| 494 | 20231121 | 111700 | 3847097240 | 4435 | 4430 | 4440 | 4430 | 1579 |
| 495 | 20231121 | 111600 | 3840089665 | 4425 | 4425 | 4430 | 4420 | 772 |
| 496 | 20231121 | 111500 | 3836671900 | 4425 | 4440 | 4440 | 4420 | 905 |
| 497 | 20231121 | 111400 | 3832665915 | 4445 | 4440 | 4450 | 4440 | 4317 |
| 498 | 20231121 | 111300 | 3813471095 | 4440 | 4430 | 4440 | 4425 | 2019 |
| 499 | 20231121 | 111200 | 3804512465 | 4430 | 4430 | 4430 | 4425 | 1241 |
| 500 | 20231121 | 111100 | 3799015055 | 4425 | 4420 | 4430 | 4420 | 323 |
| 501 | 20231121 | 111000 | 3797585755 | 4415 | 4425 | 4425 | 4410 | 1753 |
| 502 | 20231121 | 110900 | 3789846635 | 4420 | 4420 | 4425 | 4420 | 2072 |
| 503 | 20231121 | 110800 | 3780688045 | 4430 | 4430 | 4430 | 4420 | 10 |
| 504 | 20231121 | 110700 | 3780643815 | 4425 | 4425 | 4425 | 4420 | 1145 |
| 505 | 20231121 | 110600 | 3775578810 | 4425 | 4425 | 4430 | 4425 | 60 |
| 506 | 20231121 | 110500 | 3775313055 | 4425 | 4425 | 4425 | 4425 | 505 |
| 507 | 20231121 | 110400 | 3773078430 | 4425 | 4430 | 4435 | 4425 | 1267 |
| 508 | 20231121 | 110300 | 3767466100 | 4435 | 4435 | 4435 | 4435 | 200 |
| 509 | 20231121 | 110200 | 3766579100 | 4435 | 4430 | 4435 | 4425 | 864 |
| 510 | 20231121 | 110100 | 3762750665 | 4430 | 4440 | 4445 | 4430 | 6799 |
| 511 | 20231121 | 110000 | 3732590650 | 4440 | 4425 | 4440 | 4425 | 3884 |
| 512 | 20231121 | 105900 | 3715373155 | 4420 | 4420 | 4420 | 4420 | 618 |
| 513 | 20231121 | 105800 | 3712641595 | 4420 | 4415 | 4420 | 4415 | 94 |
| 514 | 20231121 | 105700 | 3712226140 | 4420 | 4415 | 4420 | 4415 | 1028 |
| 515 | 20231121 | 105600 | 3707682460 | 4420 | 4400 | 4420 | 4400 | 9059 |
| 516 | 20231121 | 105500 | 3667735715 | 4405 | 4395 | 4405 | 4395 | 568 |
| 517 | 20231121 | 105400 | 3665238215 | 4395 | 4395 | 4395 | 4395 | 173 |
| 518 | 20231121 | 105300 | 3664477880 | 4400 | 4395 | 4400 | 4390 | 227 |
| 519 | 20231121 | 105200 | 3663480215 | 4395 | 4400 | 4400 | 4395 | 1338 |
| 520 | 20231121 | 105100 | 3657599310 | 4395 | 4400 | 4400 | 4395 | 1206 |
| 521 | 20231121 | 105000 | 3652293480 | 4405 | 4405 | 4405 | 4400 | 999 |
| 522 | 20231121 | 104900 | 3647897825 | 4405 | 4405 | 4405 | 4405 | 540 |
| 523 | 20231121 | 104800 | 3645519125 | 4405 | 4410 | 4410 | 4400 | 793 |
| 524 | 20231121 | 104700 | 3642027415 | 4410 | 4405 | 4410 | 4400 | 508 |
| 525 | 20231121 | 104600 | 3639791895 | 4410 | 4405 | 4410 | 4405 | 120 |
| 526 | 20231121 | 104500 | 3639263235 | 4405 | 4405 | 4405 | 4400 | 117 |
| 527 | 20231121 | 104400 | 3638747880 | 4405 | 4400 | 4405 | 4400 | 152 |
| 528 | 20231121 | 104300 | 3638078990 | 4400 | 4400 | 4400 | 4395 | 3617 |
| 529 | 20231121 | 104200 | 3622164340 | 4400 | 4410 | 4410 | 4400 | 3298 |
| 530 | 20231121 | 104100 | 3607646380 | 4410 | 4415 | 4415 | 4410 | 1892 |
| 531 | 20231121 | 104000 | 3599295590 | 4420 | 4420 | 4420 | 4420 | 0 |
| 532 | 20231121 | 103900 | 3599295590 | 4420 | 4420 | 4420 | 4420 | 5 |
| 533 | 20231121 | 103800 | 3599273490 | 4420 | 4410 | 4420 | 4410 | 883 |
| 534 | 20231121 | 103700 | 3595379180 | 4405 | 4400 | 4410 | 4400 | 1087 |
| 535 | 20231121 | 103600 | 3590591995 | 4405 | 4410 | 4410 | 4400 | 360 |
| 536 | 20231121 | 103500 | 3589005855 | 4410 | 4400 | 4410 | 4400 | 961 |
| 537 | 20231121 | 103400 | 3584775085 | 4400 | 4405 | 4405 | 4385 | 6239 |
| 538 | 20231121 | 103300 | 3557351580 | 4410 | 4420 | 4420 | 4410 | 5894 |
| 539 | 20231121 | 103200 | 3531332635 | 4420 | 4420 | 4420 | 4415 | 3763 |
| 540 | 20231121 | 103100 | 3514708920 | 4425 | 4435 | 4435 | 4425 | 2043 |
| 541 | 20231121 | 103000 | 3505663095 | 4435 | 4435 | 4440 | 4435 | 2094 |
| 542 | 20231121 | 102900 | 3496376125 | 4435 | 4425 | 4435 | 4420 | 906 |
| 543 | 20231121 | 102800 | 3492362370 | 4425 | 4420 | 4425 | 4420 | 27 |
| 544 | 20231121 | 102700 | 3492242900 | 4425 | 4420 | 4435 | 4420 | 2605 |
| 545 | 20231121 | 102600 | 3480711950 | 4420 | 4410 | 4420 | 4405 | 1184 |
| 546 | 20231121 | 102500 | 3475487700 | 4410 | 4415 | 4415 | 4405 | 1548 |
| 547 | 20231121 | 102400 | 3468658215 | 4415 | 4415 | 4415 | 4405 | 150 |
| 548 | 20231121 | 102300 | 3467996015 | 4415 | 4425 | 4425 | 4405 | 2774 |
| 549 | 20231121 | 102200 | 3455741060 | 4425 | 4425 | 4425 | 4420 | 407 |
| 550 | 20231121 | 102100 | 3453940605 | 4425 | 4395 | 4425 | 4385 | 20264 |
| 551 | 20231121 | 102000 | 3365050080 | 4405 | 4425 | 4430 | 4400 | 9654 |
| 552 | 20231121 | 101900 | 3322500615 | 4430 | 4420 | 4430 | 4420 | 524 |
| 553 | 20231121 | 101800 | 3320181140 | 4420 | 4415 | 4420 | 4415 | 594 |
| 554 | 20231121 | 101700 | 3317557860 | 4415 | 4420 | 4425 | 4410 | 911 |
| 555 | 20231121 | 101600 | 3313537870 | 4425 | 4425 | 4425 | 4420 | 318 |
| 556 | 20231121 | 101500 | 3312130745 | 4425 | 4405 | 4425 | 4405 | 1066 |
| 557 | 20231121 | 101400 | 3307424700 | 4415 | 4410 | 4415 | 4405 | 377 |
| 558 | 20231121 | 101300 | 3305762330 | 4415 | 4430 | 4430 | 4415 | 987 |
| 559 | 20231121 | 101200 | 3301400615 | 4430 | 4425 | 4430 | 4425 | 1169 |
| 560 | 20231121 | 101100 | 3296222785 | 4430 | 4425 | 4435 | 4425 | 1521 |
| 561 | 20231121 | 101000 | 3289486265 | 4420 | 4420 | 4425 | 4420 | 116 |
| 562 | 20231121 | 100900 | 3288973535 | 4425 | 4415 | 4425 | 4415 | 1091 |
| 563 | 20231121 | 100800 | 3284155585 | 4415 | 4420 | 4420 | 4410 | 110 |
| 564 | 20231121 | 100700 | 3283670380 | 4420 | 4405 | 4435 | 4405 | 4768 |
| 565 | 20231121 | 100600 | 3262619940 | 4405 | 4405 | 4405 | 4400 | 1405 |
| 566 | 20231121 | 100500 | 3256436595 | 4410 | 4410 | 4410 | 4405 | 317 |
| 567 | 20231121 | 100400 | 3255038645 | 4410 | 4410 | 4410 | 4405 | 1673 |
| 568 | 20231121 | 100300 | 3247667025 | 4410 | 4400 | 4410 | 4395 | 6291 |
| 569 | 20231121 | 100200 | 3219966915 | 4400 | 4400 | 4400 | 4400 | 396 |
| 570 | 20231121 | 100100 | 3218224515 | 4400 | 4395 | 4400 | 4390 | 1564 |
| 571 | 20231121 | 100000 | 3211354480 | 4400 | 4395 | 4400 | 4395 | 1051 |
| 572 | 20231121 | 095900 | 3206735265 | 4395 | 4380 | 4395 | 4380 | 3622 |
| 573 | 20231121 | 095800 | 3190853305 | 4380 | 4385 | 4390 | 4380 | 4309 |
| 574 | 20231121 | 095700 | 3171972450 | 4385 | 4375 | 4390 | 4375 | 2718 |
| 575 | 20231121 | 095600 | 3160065445 | 4385 | 4360 | 4385 | 4355 | 7260 |
| 576 | 20231121 | 095500 | 3128409520 | 4360 | 4360 | 4360 | 4355 | 1176 |
| 577 | 20231121 | 095400 | 3123282495 | 4360 | 4360 | 4360 | 4355 | 13899 |
| 578 | 20231121 | 095300 | 3062728105 | 4360 | 4410 | 4415 | 4355 | 33903 |
| 579 | 20231121 | 095200 | 2914480610 | 4420 | 4405 | 4425 | 4405 | 773 |
| 580 | 20231121 | 095100 | 2911070605 | 4410 | 4415 | 4425 | 4410 | 1964 |
| 581 | 20231121 | 095000 | 2902397955 | 4415 | 4400 | 4415 | 4400 | 3713 |
| 582 | 20231121 | 094900 | 2886057970 | 4400 | 4425 | 4425 | 4400 | 5265 |
| 583 | 20231121 | 094800 | 2862828095 | 4425 | 4430 | 4430 | 4425 | 754 |
| 584 | 20231121 | 094700 | 2859489720 | 4435 | 4445 | 4450 | 4425 | 5211 |
| 585 | 20231121 | 094600 | 2836393355 | 4445 | 4440 | 4455 | 4440 | 7576 |
| 586 | 20231121 | 094500 | 2802712240 | 4445 | 4440 | 4450 | 4435 | 1700 |
| 587 | 20231121 | 094400 | 2795161135 | 4440 | 4450 | 4460 | 4435 | 2542 |
| 588 | 20231121 | 094300 | 2783869755 | 4445 | 4440 | 4460 | 4440 | 7751 |
| 589 | 20231121 | 094200 | 2749349665 | 4440 | 4430 | 4440 | 4430 | 876 |
| 590 | 20231121 | 094100 | 2745468075 | 4430 | 4450 | 4450 | 4430 | 1319 |
| 591 | 20231121 | 094000 | 2739616570 | 4445 | 4440 | 4445 | 4435 | 4573 |
| 592 | 20231121 | 093900 | 2719312040 | 4440 | 4420 | 4440 | 4420 | 6104 |
| 593 | 20231121 | 093800 | 2692308335 | 4420 | 4420 | 4425 | 4420 | 653 |
| 594 | 20231121 | 093700 | 2689422070 | 4425 | 4430 | 4435 | 4425 | 1176 |
| 595 | 20231121 | 093600 | 2684213920 | 4435 | 4440 | 4445 | 4435 | 3808 |
| 596 | 20231121 | 093500 | 2667309960 | 4440 | 4420 | 4440 | 4420 | 4949 |
| 597 | 20231121 | 093400 | 2645393430 | 4420 | 4420 | 4420 | 4410 | 10377 |
| 598 | 20231121 | 093300 | 2599607405 | 4425 | 4415 | 4425 | 4415 | 3159 |
| 599 | 20231121 | 093200 | 2585650910 | 4420 | 4405 | 4425 | 4400 | 32613 |
| 600 | 20231121 | 093100 | 2441862130 | 4405 | 4345 | 4410 | 4345 | 67494 |
| 601 | 20231121 | 093000 | 2144327480 | 4345 | 4430 | 4430 | 4340 | 66165 |
| 602 | 20231121 | 092900 | 1855492410 | 4430 | 4410 | 4430 | 4410 | 3070 |
| 603 | 20231121 | 092800 | 1841921785 | 4405 | 4435 | 4450 | 4405 | 26130 |
| 604 | 20231121 | 092700 | 1726748040 | 4430 | 4430 | 4430 | 4400 | 55795 |
| 605 | 20231121 | 092600 | 1480871125 | 4435 | 4445 | 4450 | 4435 | 1552 |
| 606 | 20231121 | 092500 | 1473984485 | 4440 | 4440 | 4440 | 4435 | 1354 |
| 607 | 20231121 | 092400 | 1467977005 | 4435 | 4430 | 4435 | 4430 | 2326 |
| 608 | 20231121 | 092300 | 1457669950 | 4435 | 4440 | 4440 | 4435 | 1353 |
| 609 | 20231121 | 092200 | 1451666960 | 4445 | 4435 | 4445 | 4435 | 2397 |
| 610 | 20231121 | 092100 | 1441026050 | 4435 | 4430 | 4435 | 4430 | 136 |
| 611 | 20231121 | 092000 | 1440423360 | 4430 | 4425 | 4435 | 4425 | 2629 |
| 612 | 20231121 | 091900 | 1428788230 | 4425 | 4440 | 4445 | 4420 | 2652 |
| 613 | 20231121 | 091800 | 1417027665 | 4445 | 4460 | 4460 | 4435 | 8560 |
| 614 | 20231121 | 091700 | 1378931890 | 4460 | 4470 | 4475 | 4455 | 10570 |
| 615 | 20231121 | 091600 | 1331736825 | 4470 | 4430 | 4470 | 4430 | 11929 |
| 616 | 20231121 | 091500 | 1278676845 | 4430 | 4415 | 4430 | 4415 | 2791 |
| 617 | 20231121 | 091400 | 1266330115 | 4415 | 4415 | 4415 | 4405 | 1990 |
| 618 | 20231121 | 091300 | 1257558785 | 4415 | 4420 | 4425 | 4410 | 3883 |
| 619 | 20231121 | 091200 | 1240418510 | 4420 | 4420 | 4420 | 4410 | 1164 |
| 620 | 20231121 | 091100 | 1235280780 | 4410 | 4425 | 4425 | 4410 | 6857 |
| 621 | 20231121 | 091000 | 1205011745 | 4425 | 4435 | 4435 | 4410 | 4803 |
| 622 | 20231121 | 090900 | 1183749240 | 4425 | 4395 | 4435 | 4395 | 33967 |
| 623 | 20231121 | 090800 | 1034064210 | 4395 | 4410 | 4410 | 4395 | 6608 |
| 624 | 20231121 | 090700 | 1004975370 | 4410 | 4435 | 4440 | 4400 | 17354 |
| 625 | 20231121 | 090600 | 928352560 | 4430 | 4410 | 4435 | 4410 | 12402 |
| 626 | 20231121 | 090500 | 873566405 | 4420 | 4405 | 4425 | 4370 | 45506 |
| 627 | 20231121 | 090400 | 673474845 | 4400 | 4410 | 4420 | 4400 | 30550 |
| 628 | 20231121 | 090300 | 538936145 | 4415 | 4440 | 4440 | 4410 | 15281 |
| 629 | 20231121 | 090200 | 471446760 | 4415 | 4430 | 4450 | 4410 | 36799 |
| 630 | 20231121 | 090100 | 308676240 | 4435 | 4460 | 4485 | 4430 | 17228 |
| 631 | 20231121 | 090000 | 232171140 | 4460 | 4500 | 4500 | 4440 | 51417 |