31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 3 | 20231122 | 191800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 4 | 20231122 | 191700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 5 | 20231122 | 191600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 6 | 20231122 | 191500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 7 | 20231122 | 191400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 8 | 20231122 | 191300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 9 | 20231122 | 191200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 10 | 20231122 | 191100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 11 | 20231122 | 191000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 12 | 20231122 | 190900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 13 | 20231122 | 190800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 14 | 20231122 | 190700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 15 | 20231122 | 190600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 16 | 20231122 | 190500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 17 | 20231122 | 190400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 18 | 20231122 | 190300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 19 | 20231122 | 190200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 20 | 20231122 | 190100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 21 | 20231122 | 190000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 22 | 20231122 | 185900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 23 | 20231122 | 185800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 24 | 20231122 | 185700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 25 | 20231122 | 185600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 26 | 20231122 | 185500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 27 | 20231122 | 185400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 28 | 20231122 | 185300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 29 | 20231122 | 185200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 30 | 20231122 | 185100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 31 | 20231122 | 185000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 32 | 20231122 | 184900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 33 | 20231122 | 184800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 34 | 20231122 | 184700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 35 | 20231122 | 184600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 36 | 20231122 | 184500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 37 | 20231122 | 184400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 38 | 20231122 | 184300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 39 | 20231122 | 184200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 40 | 20231122 | 184100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 41 | 20231122 | 184000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 42 | 20231122 | 183900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 43 | 20231122 | 183800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 44 | 20231122 | 183700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 45 | 20231122 | 183600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 46 | 20231122 | 183500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 47 | 20231122 | 183400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 48 | 20231122 | 183300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 49 | 20231122 | 183200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 50 | 20231122 | 183100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 51 | 20231122 | 183000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 52 | 20231122 | 182900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 53 | 20231122 | 182800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 54 | 20231122 | 182700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 55 | 20231122 | 182600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 56 | 20231122 | 182500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 57 | 20231122 | 182400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 58 | 20231122 | 182300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 59 | 20231122 | 182200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 60 | 20231122 | 182100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 61 | 20231122 | 182000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 62 | 20231122 | 181900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 63 | 20231122 | 181800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 64 | 20231122 | 181700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 65 | 20231122 | 181600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 66 | 20231122 | 181500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 67 | 20231122 | 181400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 68 | 20231122 | 181300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 69 | 20231122 | 181200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 70 | 20231122 | 181100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 71 | 20231122 | 181000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 72 | 20231122 | 180900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 73 | 20231122 | 180800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 74 | 20231122 | 180700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 75 | 20231122 | 180600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 76 | 20231122 | 180500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 77 | 20231122 | 180400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 78 | 20231122 | 180300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 79 | 20231122 | 180200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 80 | 20231122 | 180100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 81 | 20231122 | 180000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 82 | 20231122 | 175900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 83 | 20231122 | 175800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 84 | 20231122 | 175700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 85 | 20231122 | 175600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 86 | 20231122 | 175500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 87 | 20231122 | 175400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 88 | 20231122 | 175300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 89 | 20231122 | 175200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 90 | 20231122 | 175100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 91 | 20231122 | 175000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 92 | 20231122 | 174900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 93 | 20231122 | 174800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 94 | 20231122 | 174700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 95 | 20231122 | 174600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 96 | 20231122 | 174500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 97 | 20231122 | 174400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 98 | 20231122 | 174300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 99 | 20231122 | 174200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 100 | 20231122 | 174100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 101 | 20231122 | 174000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 102 | 20231122 | 173900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 103 | 20231122 | 173800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 104 | 20231122 | 173700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 105 | 20231122 | 173600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 106 | 20231122 | 173500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 107 | 20231122 | 173400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 108 | 20231122 | 173300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 109 | 20231122 | 173200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 110 | 20231122 | 173100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 111 | 20231122 | 173000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 112 | 20231122 | 172900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 113 | 20231122 | 172800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 114 | 20231122 | 172700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 115 | 20231122 | 172600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 116 | 20231122 | 172500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 117 | 20231122 | 172400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 118 | 20231122 | 172300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 119 | 20231122 | 172200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 120 | 20231122 | 172100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 121 | 20231122 | 172000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 122 | 20231122 | 171900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 123 | 20231122 | 171800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 124 | 20231122 | 171700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 125 | 20231122 | 171600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 126 | 20231122 | 171500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 127 | 20231122 | 171400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 128 | 20231122 | 171300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 129 | 20231122 | 171200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 130 | 20231122 | 171100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 131 | 20231122 | 171000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 132 | 20231122 | 170900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 133 | 20231122 | 170800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 134 | 20231122 | 170700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 135 | 20231122 | 170600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 136 | 20231122 | 170500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 137 | 20231122 | 170400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 138 | 20231122 | 170300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 139 | 20231122 | 170200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 140 | 20231122 | 170100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 141 | 20231122 | 170000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 142 | 20231122 | 165900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 143 | 20231122 | 165800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 144 | 20231122 | 165700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 145 | 20231122 | 165600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 146 | 20231122 | 165500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 147 | 20231122 | 165400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 148 | 20231122 | 165300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 149 | 20231122 | 165200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 150 | 20231122 | 165100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 151 | 20231122 | 165000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 152 | 20231122 | 164900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 153 | 20231122 | 164800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 154 | 20231122 | 164700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 155 | 20231122 | 164600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 156 | 20231122 | 164500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 157 | 20231122 | 164400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 158 | 20231122 | 164300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 159 | 20231122 | 164200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 160 | 20231122 | 164100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 161 | 20231122 | 164000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 162 | 20231122 | 163900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 163 | 20231122 | 163800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 164 | 20231122 | 163700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 165 | 20231122 | 163600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 166 | 20231122 | 163500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 167 | 20231122 | 163400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 168 | 20231122 | 163300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 169 | 20231122 | 163200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 170 | 20231122 | 163100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 171 | 20231122 | 163000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 172 | 20231122 | 162900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 173 | 20231122 | 162800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 174 | 20231122 | 162700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 175 | 20231122 | 162600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 176 | 20231122 | 162500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 177 | 20231122 | 162400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 178 | 20231122 | 162300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 179 | 20231122 | 162200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 180 | 20231122 | 162100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 181 | 20231122 | 162000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 182 | 20231122 | 161900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 183 | 20231122 | 161800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 184 | 20231122 | 161700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 185 | 20231122 | 161600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 186 | 20231122 | 161500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 187 | 20231122 | 161400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 188 | 20231122 | 161300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 189 | 20231122 | 161200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 190 | 20231122 | 161100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 191 | 20231122 | 161000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 192 | 20231122 | 160900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 193 | 20231122 | 160800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 194 | 20231122 | 160700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 195 | 20231122 | 160600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 196 | 20231122 | 160500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 197 | 20231122 | 160400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 198 | 20231122 | 160300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20231122 | 160200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20231122 | 160100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20231122 | 160000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20231122 | 155900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20231122 | 155800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20231122 | 155700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20231122 | 155600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20231122 | 155500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20231122 | 155400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20231122 | 155300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20231122 | 155200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20231122 | 155100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20231122 | 155000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20231122 | 154900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 213 | 20231122 | 154800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20231122 | 154700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20231122 | 154600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20231122 | 154500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20231122 | 154400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20231122 | 154300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20231122 | 154200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20231122 | 154100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20231122 | 154000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20231122 | 153900 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20231122 | 153800 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20231122 | 153700 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20231122 | 153600 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20231122 | 153500 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 227 | 20231122 | 153400 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 228 | 20231122 | 153300 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 229 | 20231122 | 153200 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 230 | 20231122 | 153100 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 231 | 20231122 | 153000 | 4242176695 | 4515 | 4515 | 4515 | 4515 | 23727 |
| 232 | 20231122 | 152900 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20231122 | 152800 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20231122 | 152700 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20231122 | 152600 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20231122 | 152500 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20231122 | 152400 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20231122 | 152300 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20231122 | 152200 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20231122 | 152100 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20231122 | 152000 | 4135049290 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20231122 | 151900 | 4135049290 | 4515 | 4520 | 4520 | 4515 | 1074 |
| 243 | 20231122 | 151800 | 4130197615 | 4520 | 4525 | 4525 | 4520 | 998 |
| 244 | 20231122 | 151700 | 4125686500 | 4520 | 4520 | 4525 | 4520 | 3872 |
| 245 | 20231122 | 151600 | 4108183850 | 4520 | 4515 | 4525 | 4515 | 1076 |
| 246 | 20231122 | 151500 | 4103320415 | 4515 | 4515 | 4520 | 4515 | 1683 |
| 247 | 20231122 | 151400 | 4095713825 | 4515 | 4515 | 4520 | 4515 | 522 |
| 248 | 20231122 | 151300 | 4093356840 | 4515 | 4515 | 4525 | 4515 | 1602 |
| 249 | 20231122 | 151200 | 4086116010 | 4515 | 4515 | 4520 | 4515 | 14852 |
| 250 | 20231122 | 151100 | 4019059075 | 4515 | 4515 | 4520 | 4515 | 2549 |
| 251 | 20231122 | 151000 | 4007537975 | 4515 | 4515 | 4520 | 4515 | 910 |
| 252 | 20231122 | 150900 | 4003429320 | 4515 | 4515 | 4520 | 4515 | 955 |
| 253 | 20231122 | 150800 | 3999117490 | 4515 | 4515 | 4515 | 4510 | 2589 |
| 254 | 20231122 | 150700 | 3987428255 | 4515 | 4515 | 4515 | 4515 | 2482 |
| 255 | 20231122 | 150600 | 3976222025 | 4515 | 4520 | 4520 | 4515 | 605 |
| 256 | 20231122 | 150500 | 3973489970 | 4515 | 4510 | 4520 | 4510 | 2841 |
| 257 | 20231122 | 150400 | 3960660855 | 4510 | 4510 | 4515 | 4510 | 165 |
| 258 | 20231122 | 150300 | 3959916685 | 4510 | 4515 | 4515 | 4510 | 420 |
| 259 | 20231122 | 150200 | 3958020780 | 4510 | 4510 | 4520 | 4510 | 6547 |
| 260 | 20231122 | 150100 | 3928487865 | 4510 | 4515 | 4515 | 4510 | 1688 |
| 261 | 20231122 | 150000 | 3920869015 | 4515 | 4515 | 4520 | 4515 | 1050 |
| 262 | 20231122 | 145900 | 3916128260 | 4520 | 4515 | 4520 | 4515 | 3900 |
| 263 | 20231122 | 145800 | 3898517210 | 4515 | 4515 | 4515 | 4510 | 5090 |
| 264 | 20231122 | 145700 | 3875546390 | 4515 | 4520 | 4520 | 4515 | 7539 |
| 265 | 20231122 | 145600 | 3841507305 | 4515 | 4515 | 4520 | 4515 | 1374 |
| 266 | 20231122 | 145500 | 3835301995 | 4515 | 4520 | 4520 | 4515 | 1163 |
| 267 | 20231122 | 145400 | 3830047090 | 4520 | 4510 | 4520 | 4510 | 5 |
| 268 | 20231122 | 145300 | 3830024530 | 4520 | 4515 | 4520 | 4510 | 1329 |
| 269 | 20231122 | 145200 | 3824021235 | 4515 | 4520 | 4520 | 4515 | 1713 |
| 270 | 20231122 | 145100 | 3816285525 | 4515 | 4520 | 4520 | 4515 | 3648 |
| 271 | 20231122 | 145000 | 3799810215 | 4520 | 4520 | 4520 | 4515 | 621 |
| 272 | 20231122 | 144900 | 3797005445 | 4520 | 4515 | 4520 | 4515 | 3672 |
| 273 | 20231122 | 144800 | 3780413505 | 4515 | 4520 | 4520 | 4515 | 640 |
| 274 | 20231122 | 144700 | 3777520710 | 4520 | 4515 | 4520 | 4515 | 3365 |
| 275 | 20231122 | 144600 | 3762327630 | 4515 | 4515 | 4515 | 4515 | 562 |
| 276 | 20231122 | 144500 | 3759790200 | 4510 | 4510 | 4515 | 4510 | 1905 |
| 277 | 20231122 | 144400 | 3751196550 | 4510 | 4515 | 4515 | 4510 | 3199 |
| 278 | 20231122 | 144300 | 3736763825 | 4515 | 4515 | 4515 | 4510 | 1973 |
| 279 | 20231122 | 144200 | 3727860990 | 4515 | 4510 | 4515 | 4510 | 619 |
| 280 | 20231122 | 144100 | 3725069265 | 4510 | 4515 | 4515 | 4510 | 271 |
| 281 | 20231122 | 144000 | 3723846205 | 4510 | 4515 | 4515 | 4510 | 2091 |
| 282 | 20231122 | 143900 | 3714406420 | 4510 | 4515 | 4515 | 4510 | 604 |
| 283 | 20231122 | 143800 | 3711681485 | 4515 | 4510 | 4515 | 4510 | 544 |
| 284 | 20231122 | 143700 | 3709225835 | 4515 | 4515 | 4520 | 4515 | 6464 |
| 285 | 20231122 | 143600 | 3680040010 | 4515 | 4520 | 4520 | 4515 | 183 |
| 286 | 20231122 | 143500 | 3679213110 | 4515 | 4515 | 4520 | 4515 | 2844 |
| 287 | 20231122 | 143400 | 3666367385 | 4515 | 4520 | 4520 | 4515 | 1679 |
| 288 | 20231122 | 143300 | 3658781305 | 4520 | 4520 | 4520 | 4515 | 2680 |
| 289 | 20231122 | 143200 | 3646667880 | 4520 | 4515 | 4520 | 4515 | 5144 |
| 290 | 20231122 | 143100 | 3623442705 | 4520 | 4520 | 4520 | 4515 | 472 |
| 291 | 20231122 | 143000 | 3621309290 | 4520 | 4520 | 4520 | 4515 | 360 |
| 292 | 20231122 | 142900 | 3619682140 | 4520 | 4515 | 4520 | 4515 | 2667 |
| 293 | 20231122 | 142800 | 3607633195 | 4520 | 4520 | 4520 | 4515 | 1190 |
| 294 | 20231122 | 142700 | 3602258895 | 4520 | 4515 | 4520 | 4515 | 1843 |
| 295 | 20231122 | 142600 | 3593931735 | 4520 | 4515 | 4520 | 4515 | 1060 |
| 296 | 20231122 | 142500 | 3589141535 | 4520 | 4520 | 4520 | 4515 | 3332 |
| 297 | 20231122 | 142400 | 3574083945 | 4525 | 4525 | 4525 | 4520 | 1636 |
| 298 | 20231122 | 142300 | 3566685250 | 4525 | 4525 | 4525 | 4520 | 1157 |
| 299 | 20231122 | 142200 | 3561451825 | 4525 | 4520 | 4525 | 4520 | 513 |
| 300 | 20231122 | 142100 | 3559133055 | 4520 | 4525 | 4525 | 4520 | 677 |
| 301 | 20231122 | 142000 | 3556069965 | 4525 | 4525 | 4525 | 4525 | 1281 |
| 302 | 20231122 | 141900 | 3550273440 | 4525 | 4525 | 4525 | 4520 | 798 |
| 303 | 20231122 | 141800 | 3546664490 | 4525 | 4525 | 4525 | 4525 | 1015 |
| 304 | 20231122 | 141700 | 3542071615 | 4520 | 4525 | 4525 | 4520 | 1865 |
| 305 | 20231122 | 141600 | 3533640515 | 4525 | 4525 | 4525 | 4520 | 496 |
| 306 | 20231122 | 141500 | 3531397415 | 4525 | 4525 | 4530 | 4525 | 4006 |
| 307 | 20231122 | 141400 | 3513270215 | 4525 | 4525 | 4525 | 4525 | 1567 |
| 308 | 20231122 | 141300 | 3506179540 | 4530 | 4525 | 4530 | 4525 | 2683 |
| 309 | 20231122 | 141200 | 3494038120 | 4525 | 4530 | 4530 | 4525 | 2986 |
| 310 | 20231122 | 141100 | 3480524565 | 4525 | 4525 | 4530 | 4525 | 1677 |
| 311 | 20231122 | 141000 | 3472935030 | 4530 | 4530 | 4530 | 4525 | 304 |
| 312 | 20231122 | 140900 | 3471559410 | 4525 | 4530 | 4530 | 4525 | 2313 |
| 313 | 20231122 | 140800 | 3461091990 | 4530 | 4525 | 4530 | 4525 | 399 |
| 314 | 20231122 | 140700 | 3459284525 | 4530 | 4520 | 4530 | 4520 | 28513 |
| 315 | 20231122 | 140600 | 3330369270 | 4520 | 4520 | 4525 | 4515 | 2083 |
| 316 | 20231122 | 140500 | 3320950155 | 4520 | 4515 | 4520 | 4515 | 347 |
| 317 | 20231122 | 140400 | 3319381760 | 4520 | 4520 | 4525 | 4515 | 3279 |
| 318 | 20231122 | 140300 | 3304562175 | 4520 | 4520 | 4520 | 4520 | 498 |
| 319 | 20231122 | 140200 | 3302311215 | 4520 | 4520 | 4520 | 4515 | 686 |
| 320 | 20231122 | 140100 | 3299211980 | 4520 | 4520 | 4520 | 4520 | 442 |
| 321 | 20231122 | 140000 | 3297214140 | 4520 | 4520 | 4520 | 4520 | 1322 |
| 322 | 20231122 | 135900 | 3291238700 | 4520 | 4525 | 4525 | 4520 | 1831 |
| 323 | 20231122 | 135800 | 3282962570 | 4525 | 4520 | 4525 | 4520 | 1468 |
| 324 | 20231122 | 135700 | 3276325515 | 4520 | 4520 | 4525 | 4520 | 4712 |
| 325 | 20231122 | 135600 | 3255026430 | 4515 | 4515 | 4520 | 4515 | 1126 |
| 326 | 20231122 | 135500 | 3249942055 | 4520 | 4520 | 4520 | 4520 | 274 |
| 327 | 20231122 | 135400 | 3248703575 | 4515 | 4520 | 4520 | 4515 | 2151 |
| 328 | 20231122 | 135300 | 3238989365 | 4520 | 4520 | 4520 | 4520 | 1205 |
| 329 | 20231122 | 135200 | 3233542765 | 4520 | 4520 | 4520 | 4520 | 510 |
| 330 | 20231122 | 135100 | 3231237565 | 4520 | 4520 | 4520 | 4520 | 652 |
| 331 | 20231122 | 135000 | 3228290525 | 4520 | 4520 | 4520 | 4520 | 207 |
| 332 | 20231122 | 134900 | 3227354885 | 4520 | 4525 | 4525 | 4515 | 1300 |
| 333 | 20231122 | 134800 | 3221483080 | 4520 | 4515 | 4520 | 4515 | 3058 |
| 334 | 20231122 | 134700 | 3207664775 | 4520 | 4520 | 4520 | 4520 | 14 |
| 335 | 20231122 | 134600 | 3207601495 | 4515 | 4515 | 4515 | 4515 | 2944 |
| 336 | 20231122 | 134500 | 3194309335 | 4515 | 4515 | 4520 | 4515 | 72 |
| 337 | 20231122 | 134400 | 3193984250 | 4515 | 4520 | 4520 | 4515 | 660 |
| 338 | 20231122 | 134300 | 3191004100 | 4520 | 4515 | 4520 | 4515 | 678 |
| 339 | 20231122 | 134200 | 3187942925 | 4515 | 4515 | 4515 | 4515 | 1297 |
| 340 | 20231122 | 134100 | 3182086970 | 4515 | 4520 | 4520 | 4515 | 1026 |
| 341 | 20231122 | 134000 | 3177454100 | 4515 | 4515 | 4515 | 4515 | 1241 |
| 342 | 20231122 | 133900 | 3171850985 | 4520 | 4520 | 4520 | 4520 | 1391 |
| 343 | 20231122 | 133800 | 3165563665 | 4520 | 4515 | 4520 | 4515 | 400 |
| 344 | 20231122 | 133700 | 3163757465 | 4520 | 4515 | 4520 | 4515 | 535 |
| 345 | 20231122 | 133600 | 3161340440 | 4515 | 4515 | 4520 | 4515 | 1767 |
| 346 | 20231122 | 133500 | 3153362415 | 4510 | 4510 | 4515 | 4510 | 1197 |
| 347 | 20231122 | 133400 | 3147963940 | 4510 | 4520 | 4520 | 4510 | 10433 |
| 348 | 20231122 | 133300 | 3100877695 | 4520 | 4520 | 4520 | 4520 | 1585 |
| 349 | 20231122 | 133200 | 3093713495 | 4520 | 4520 | 4520 | 4520 | 1007 |
| 350 | 20231122 | 133100 | 3089161855 | 4520 | 4515 | 4525 | 4515 | 1624 |
| 351 | 20231122 | 133000 | 3081821525 | 4520 | 4515 | 4520 | 4515 | 3457 |
| 352 | 20231122 | 132900 | 3066199780 | 4520 | 4515 | 4520 | 4515 | 72 |
| 353 | 20231122 | 132800 | 3065874520 | 4515 | 4520 | 4520 | 4515 | 1307 |
| 354 | 20231122 | 132700 | 3059967270 | 4520 | 4520 | 4525 | 4520 | 1174 |
| 355 | 20231122 | 132600 | 3054660765 | 4525 | 4520 | 4525 | 4520 | 681 |
| 356 | 20231122 | 132500 | 3051580210 | 4520 | 4520 | 4525 | 4520 | 890 |
| 357 | 20231122 | 132400 | 3047556400 | 4520 | 4515 | 4520 | 4515 | 505 |
| 358 | 20231122 | 132300 | 3045274200 | 4520 | 4515 | 4520 | 4515 | 2288 |
| 359 | 20231122 | 132200 | 3034935870 | 4520 | 4515 | 4520 | 4515 | 649 |
| 360 | 20231122 | 132100 | 3032005150 | 4515 | 4520 | 4520 | 4515 | 695 |
| 361 | 20231122 | 132000 | 3028865545 | 4520 | 4520 | 4520 | 4515 | 1714 |
| 362 | 20231122 | 131900 | 3021122380 | 4520 | 4520 | 4525 | 4515 | 925 |
| 363 | 20231122 | 131800 | 3016941610 | 4520 | 4520 | 4520 | 4515 | 294 |
| 364 | 20231122 | 131700 | 3015612980 | 4515 | 4520 | 4520 | 4515 | 2081 |
| 365 | 20231122 | 131600 | 3006209110 | 4525 | 4525 | 4525 | 4520 | 1396 |
| 366 | 20231122 | 131500 | 2999898765 | 4525 | 4520 | 4525 | 4520 | 938 |
| 367 | 20231122 | 131400 | 2995658590 | 4520 | 4520 | 4525 | 4520 | 1292 |
| 368 | 20231122 | 131300 | 2989818240 | 4525 | 4525 | 4525 | 4520 | 115 |
| 369 | 20231122 | 131200 | 2989298180 | 4525 | 4525 | 4530 | 4525 | 2571 |
| 370 | 20231122 | 131100 | 2977663595 | 4530 | 4525 | 4530 | 4520 | 270 |
| 371 | 20231122 | 131000 | 2976441620 | 4525 | 4530 | 4530 | 4525 | 739 |
| 372 | 20231122 | 130900 | 2973097620 | 4530 | 4530 | 4530 | 4525 | 1114 |
| 373 | 20231122 | 130800 | 2968055960 | 4525 | 4525 | 4530 | 4525 | 918 |
| 374 | 20231122 | 130700 | 2963901870 | 4525 | 4525 | 4530 | 4525 | 349 |
| 375 | 20231122 | 130600 | 2962322505 | 4520 | 4525 | 4530 | 4515 | 5632 |
| 376 | 20231122 | 130500 | 2936868875 | 4520 | 4520 | 4525 | 4520 | 1768 |
| 377 | 20231122 | 130400 | 2928876480 | 4520 | 4525 | 4530 | 4520 | 485 |
| 378 | 20231122 | 130300 | 2926683105 | 4530 | 4525 | 4530 | 4520 | 295 |
| 379 | 20231122 | 130200 | 2925347255 | 4525 | 4530 | 4530 | 4520 | 3077 |
| 380 | 20231122 | 130100 | 2911424955 | 4525 | 4530 | 4530 | 4525 | 280 |
| 381 | 20231122 | 130000 | 2910157375 | 4530 | 4525 | 4530 | 4525 | 745 |
| 382 | 20231122 | 125900 | 2906784355 | 4530 | 4530 | 4530 | 4525 | 4650 |
| 383 | 20231122 | 125800 | 2885721755 | 4530 | 4530 | 4530 | 4525 | 320 |
| 384 | 20231122 | 125700 | 2884273125 | 4525 | 4530 | 4530 | 4525 | 1649 |
| 385 | 20231122 | 125600 | 2876809995 | 4525 | 4530 | 4530 | 4525 | 435 |
| 386 | 20231122 | 125500 | 2874840690 | 4530 | 4525 | 4530 | 4525 | 825 |
| 387 | 20231122 | 125400 | 2871105250 | 4530 | 4520 | 4530 | 4520 | 11951 |
| 388 | 20231122 | 125300 | 2817004670 | 4525 | 4525 | 4525 | 4520 | 940 |
| 389 | 20231122 | 125200 | 2812752955 | 4525 | 4515 | 4525 | 4510 | 20698 |
| 390 | 20231122 | 125100 | 2719219880 | 4515 | 4510 | 4515 | 4510 | 828 |
| 391 | 20231122 | 125000 | 2715485140 | 4510 | 4515 | 4515 | 4510 | 270 |
| 392 | 20231122 | 124900 | 2714266915 | 4510 | 4515 | 4515 | 4510 | 1273 |
| 393 | 20231122 | 124800 | 2708525205 | 4515 | 4510 | 4515 | 4505 | 399 |
| 394 | 20231122 | 124700 | 2706724690 | 4510 | 4510 | 4510 | 4505 | 1137 |
| 395 | 20231122 | 124600 | 2701598045 | 4510 | 4500 | 4510 | 4500 | 9292 |
| 396 | 20231122 | 124500 | 2659734265 | 4500 | 4500 | 4500 | 4500 | 4463 |
| 397 | 20231122 | 124400 | 2639650765 | 4500 | 4505 | 4505 | 4500 | 1665 |
| 398 | 20231122 | 124300 | 2632151305 | 4505 | 4500 | 4505 | 4500 | 259 |
| 399 | 20231122 | 124200 | 2630985800 | 4500 | 4500 | 4505 | 4500 | 644 |
| 400 | 20231122 | 124100 | 2628087700 | 4500 | 4500 | 4505 | 4500 | 3708 |
| 401 | 20231122 | 124000 | 2611401650 | 4505 | 4505 | 4505 | 4500 | 1058 |
| 402 | 20231122 | 123900 | 2606640625 | 4500 | 4505 | 4505 | 4500 | 686 |
| 403 | 20231122 | 123800 | 2603552765 | 4500 | 4500 | 4500 | 4500 | 540 |
| 404 | 20231122 | 123700 | 2601122765 | 4505 | 4500 | 4505 | 4500 | 64 |
| 405 | 20231122 | 123600 | 2600834760 | 4505 | 4500 | 4505 | 4500 | 367 |
| 406 | 20231122 | 123500 | 2599182135 | 4505 | 4505 | 4505 | 4500 | 584 |
| 407 | 20231122 | 123400 | 2596551530 | 4505 | 4505 | 4510 | 4505 | 11442 |
| 408 | 20231122 | 123300 | 2545004820 | 4510 | 4505 | 4510 | 4505 | 1717 |
| 409 | 20231122 | 123200 | 2537269715 | 4505 | 4505 | 4510 | 4505 | 511 |
| 410 | 20231122 | 123100 | 2534966475 | 4505 | 4510 | 4510 | 4505 | 291 |
| 411 | 20231122 | 123000 | 2533654635 | 4510 | 4505 | 4510 | 4505 | 304 |
| 412 | 20231122 | 122900 | 2532284555 | 4510 | 4505 | 4510 | 4505 | 261 |
| 413 | 20231122 | 122800 | 2531108700 | 4505 | 4510 | 4515 | 4505 | 3631 |
| 414 | 20231122 | 122700 | 2514733200 | 4510 | 4510 | 4510 | 4505 | 4023 |
| 415 | 20231122 | 122600 | 2496594540 | 4510 | 4510 | 4510 | 4510 | 2711 |
| 416 | 20231122 | 122500 | 2484367930 | 4515 | 4510 | 4515 | 4510 | 371 |
| 417 | 20231122 | 122400 | 2482694715 | 4515 | 4515 | 4515 | 4510 | 2517 |
| 418 | 20231122 | 122300 | 2471342845 | 4515 | 4510 | 4515 | 4510 | 440 |
| 419 | 20231122 | 122200 | 2469358290 | 4510 | 4510 | 4510 | 4505 | 878 |
| 420 | 20231122 | 122100 | 2465398825 | 4515 | 4515 | 4515 | 4510 | 421 |
| 421 | 20231122 | 122000 | 2463498645 | 4510 | 4505 | 4510 | 4505 | 3219 |
| 422 | 20231122 | 121900 | 2448989330 | 4505 | 4505 | 4505 | 4505 | 4962 |
| 423 | 20231122 | 121800 | 2426635520 | 4505 | 4505 | 4505 | 4505 | 264 |
| 424 | 20231122 | 121700 | 2425446200 | 4510 | 4505 | 4510 | 4505 | 1210 |
| 425 | 20231122 | 121600 | 2419995035 | 4505 | 4510 | 4510 | 4505 | 1110 |
| 426 | 20231122 | 121500 | 2414994350 | 4505 | 4505 | 4510 | 4505 | 1304 |
| 427 | 20231122 | 121400 | 2409119805 | 4510 | 4505 | 4510 | 4505 | 134 |
| 428 | 20231122 | 121300 | 2408515920 | 4505 | 4505 | 4505 | 4505 | 1154 |
| 429 | 20231122 | 121200 | 2403317150 | 4505 | 4505 | 4505 | 4505 | 302 |
| 430 | 20231122 | 121100 | 2401956640 | 4505 | 4505 | 4505 | 4505 | 64 |
| 431 | 20231122 | 121000 | 2401668320 | 4505 | 4510 | 4510 | 4505 | 2989 |
| 432 | 20231122 | 120900 | 2388189650 | 4510 | 4510 | 4510 | 4510 | 675 |
| 433 | 20231122 | 120800 | 2385145400 | 4510 | 4510 | 4510 | 4510 | 1405 |
| 434 | 20231122 | 120700 | 2378808850 | 4505 | 4505 | 4505 | 4505 | 64 |
| 435 | 20231122 | 120600 | 2378520530 | 4510 | 4510 | 4510 | 4510 | 955 |
| 436 | 20231122 | 120500 | 2374213480 | 4510 | 4510 | 4510 | 4510 | 2652 |
| 437 | 20231122 | 120400 | 2362252960 | 4515 | 4505 | 4515 | 4505 | 4088 |
| 438 | 20231122 | 120300 | 2343819040 | 4505 | 4505 | 4505 | 4505 | 63 |
| 439 | 20231122 | 120200 | 2343535225 | 4510 | 4505 | 4510 | 4505 | 2269 |
| 440 | 20231122 | 120100 | 2333309015 | 4505 | 4505 | 4505 | 4505 | 1126 |
| 441 | 20231122 | 120000 | 2328236385 | 4505 | 4505 | 4510 | 4505 | 4859 |
| 442 | 20231122 | 115900 | 2306346570 | 4505 | 4505 | 4505 | 4505 | 1317 |
| 443 | 20231122 | 115800 | 2300413485 | 4505 | 4510 | 4510 | 4505 | 613 |
| 444 | 20231122 | 115700 | 2297651905 | 4505 | 4510 | 4510 | 4505 | 3918 |
| 445 | 20231122 | 115600 | 2280000045 | 4510 | 4510 | 4510 | 4505 | 65 |
| 446 | 20231122 | 115500 | 2279707210 | 4510 | 4505 | 4510 | 4505 | 358 |
| 447 | 20231122 | 115400 | 2278093525 | 4510 | 4510 | 4510 | 4510 | 1140 |
| 448 | 20231122 | 115300 | 2272952125 | 4510 | 4510 | 4510 | 4510 | 691 |
| 449 | 20231122 | 115200 | 2269835715 | 4510 | 4510 | 4510 | 4510 | 1732 |
| 450 | 20231122 | 115100 | 2262024395 | 4510 | 4505 | 4510 | 4505 | 833 |
| 451 | 20231122 | 115000 | 2258267570 | 4510 | 4510 | 4510 | 4505 | 2778 |
| 452 | 20231122 | 114900 | 2245739225 | 4510 | 4505 | 4510 | 4505 | 918 |
| 453 | 20231122 | 114800 | 2241599120 | 4505 | 4510 | 4515 | 4505 | 1596 |
| 454 | 20231122 | 114700 | 2234401540 | 4505 | 4505 | 4510 | 4505 | 433 |
| 455 | 20231122 | 114600 | 2232450870 | 4505 | 4510 | 4510 | 4505 | 290 |
| 456 | 20231122 | 114500 | 2231143515 | 4505 | 4510 | 4510 | 4505 | 474 |
| 457 | 20231122 | 114400 | 2229008140 | 4510 | 4515 | 4515 | 4510 | 2061 |
| 458 | 20231122 | 114300 | 2219713025 | 4510 | 4510 | 4515 | 4510 | 1531 |
| 459 | 20231122 | 114200 | 2212805715 | 4510 | 4510 | 4515 | 4510 | 1070 |
| 460 | 20231122 | 114100 | 2207979945 | 4510 | 4510 | 4510 | 4510 | 133 |
| 461 | 20231122 | 114000 | 2207380115 | 4510 | 4510 | 4515 | 4510 | 329 |
| 462 | 20231122 | 113900 | 2205896320 | 4515 | 4510 | 4515 | 4510 | 1771 |
| 463 | 20231122 | 113800 | 2197900755 | 4510 | 4510 | 4510 | 4505 | 1304 |
| 464 | 20231122 | 113700 | 2192021425 | 4505 | 4505 | 4510 | 4505 | 2050 |
| 465 | 20231122 | 113600 | 2182777325 | 4505 | 4505 | 4510 | 4500 | 2750 |
| 466 | 20231122 | 113500 | 2170389110 | 4510 | 4510 | 4510 | 4510 | 5 |
| 467 | 20231122 | 113400 | 2170366560 | 4505 | 4505 | 4510 | 4505 | 682 |
| 468 | 20231122 | 113300 | 2167294115 | 4510 | 4505 | 4510 | 4505 | 107 |
| 469 | 20231122 | 113200 | 2166812065 | 4510 | 4510 | 4515 | 4510 | 4712 |
| 470 | 20231122 | 113100 | 2145539960 | 4505 | 4510 | 4510 | 4495 | 12728 |
| 471 | 20231122 | 113000 | 2088267900 | 4505 | 4505 | 4510 | 4500 | 1346 |
| 472 | 20231122 | 112900 | 2082202660 | 4510 | 4500 | 4510 | 4500 | 432 |
| 473 | 20231122 | 112800 | 2080256015 | 4500 | 4500 | 4500 | 4495 | 607 |
| 474 | 20231122 | 112700 | 2077524665 | 4500 | 4500 | 4505 | 4500 | 1788 |
| 475 | 20231122 | 112600 | 2069471360 | 4500 | 4495 | 4500 | 4495 | 1466 |
| 476 | 20231122 | 112500 | 2062876260 | 4495 | 4495 | 4495 | 4495 | 241 |
| 477 | 20231122 | 112400 | 2061792965 | 4500 | 4500 | 4500 | 4495 | 237 |
| 478 | 20231122 | 112300 | 2060726570 | 4495 | 4500 | 4500 | 4495 | 1882 |
| 479 | 20231122 | 112200 | 2052265780 | 4500 | 4495 | 4500 | 4495 | 1038 |
| 480 | 20231122 | 112100 | 2047597820 | 4495 | 4505 | 4505 | 4490 | 7885 |
| 481 | 20231122 | 112000 | 2012148520 | 4505 | 4505 | 4505 | 4505 | 134 |
| 482 | 20231122 | 111900 | 2011544850 | 4505 | 4505 | 4505 | 4505 | 422 |
| 483 | 20231122 | 111800 | 2009643740 | 4505 | 4505 | 4505 | 4500 | 1294 |
| 484 | 20231122 | 111700 | 2003814600 | 4505 | 4505 | 4510 | 4500 | 1452 |
| 485 | 20231122 | 111600 | 1997274080 | 4505 | 4510 | 4510 | 4500 | 3274 |
| 486 | 20231122 | 111500 | 1982517840 | 4505 | 4500 | 4505 | 4500 | 4034 |
| 487 | 20231122 | 111400 | 1964359565 | 4495 | 4495 | 4500 | 4495 | 1933 |
| 488 | 20231122 | 111300 | 1955666680 | 4495 | 4495 | 4495 | 4495 | 1830 |
| 489 | 20231122 | 111200 | 1947440830 | 4495 | 4495 | 4500 | 4495 | 1565 |
| 490 | 20231122 | 111100 | 1940399155 | 4495 | 4495 | 4495 | 4495 | 863 |
| 491 | 20231122 | 111000 | 1936519970 | 4495 | 4500 | 4505 | 4495 | 1571 |
| 492 | 20231122 | 110900 | 1929449100 | 4500 | 4500 | 4500 | 4500 | 3893 |
| 493 | 20231122 | 110800 | 1911930600 | 4500 | 4500 | 4505 | 4500 | 1179 |
| 494 | 20231122 | 110700 | 1906622600 | 4500 | 4500 | 4505 | 4500 | 2315 |
| 495 | 20231122 | 110600 | 1896204550 | 4500 | 4505 | 4505 | 4500 | 1155 |
| 496 | 20231122 | 110500 | 1891006725 | 4505 | 4500 | 4505 | 4500 | 5422 |
| 497 | 20231122 | 110400 | 1866601725 | 4500 | 4500 | 4500 | 4500 | 1706 |
| 498 | 20231122 | 110300 | 1858924725 | 4500 | 4500 | 4500 | 4500 | 710 |
| 499 | 20231122 | 110200 | 1855729725 | 4500 | 4500 | 4505 | 4500 | 595 |
| 500 | 20231122 | 110100 | 1853051390 | 4500 | 4500 | 4505 | 4500 | 1018 |
| 501 | 20231122 | 110000 | 1848467115 | 4500 | 4500 | 4500 | 4495 | 737 |
| 502 | 20231122 | 105900 | 1845152115 | 4500 | 4495 | 4500 | 4490 | 3561 |
| 503 | 20231122 | 105800 | 1829138825 | 4490 | 4495 | 4500 | 4490 | 11612 |
| 504 | 20231122 | 105700 | 1776940310 | 4495 | 4495 | 4495 | 4495 | 679 |
| 505 | 20231122 | 105600 | 1773888205 | 4495 | 4500 | 4500 | 4495 | 765 |
| 506 | 20231122 | 105500 | 1770446675 | 4500 | 4500 | 4500 | 4500 | 771 |
| 507 | 20231122 | 105400 | 1766977175 | 4500 | 4500 | 4500 | 4500 | 702 |
| 508 | 20231122 | 105300 | 1763818175 | 4500 | 4505 | 4505 | 4500 | 1036 |
| 509 | 20231122 | 105200 | 1759156110 | 4505 | 4500 | 4505 | 4500 | 2813 |
| 510 | 20231122 | 105100 | 1746494715 | 4500 | 4505 | 4505 | 4500 | 616 |
| 511 | 20231122 | 105000 | 1743722260 | 4500 | 4500 | 4500 | 4500 | 938 |
| 512 | 20231122 | 104900 | 1739501260 | 4500 | 4500 | 4500 | 4500 | 2286 |
| 513 | 20231122 | 104800 | 1729214260 | 4505 | 4500 | 4505 | 4500 | 365 |
| 514 | 20231122 | 104700 | 1727571750 | 4500 | 4505 | 4505 | 4500 | 998 |
| 515 | 20231122 | 104600 | 1723078200 | 4505 | 4500 | 4505 | 4500 | 716 |
| 516 | 20231122 | 104500 | 1719855630 | 4500 | 4505 | 4505 | 4500 | 845 |
| 517 | 20231122 | 104400 | 1716049475 | 4500 | 4500 | 4500 | 4495 | 9043 |
| 518 | 20231122 | 104300 | 1675357515 | 4500 | 4500 | 4500 | 4500 | 783 |
| 519 | 20231122 | 104200 | 1671834015 | 4500 | 4500 | 4500 | 4500 | 1316 |
| 520 | 20231122 | 104100 | 1665912015 | 4505 | 4500 | 4510 | 4500 | 553 |
| 521 | 20231122 | 104000 | 1663420160 | 4500 | 4505 | 4505 | 4495 | 8859 |
| 522 | 20231122 | 103900 | 1623530710 | 4505 | 4500 | 4505 | 4500 | 110 |
| 523 | 20231122 | 103800 | 1623035510 | 4500 | 4500 | 4505 | 4500 | 712 |
| 524 | 20231122 | 103700 | 1619831505 | 4495 | 4500 | 4500 | 4495 | 2110 |
| 525 | 20231122 | 103600 | 1610346730 | 4495 | 4505 | 4505 | 4495 | 200 |
| 526 | 20231122 | 103500 | 1609447130 | 4505 | 4495 | 4505 | 4495 | 2847 |
| 527 | 20231122 | 103400 | 1596641490 | 4495 | 4495 | 4500 | 4490 | 3401 |
| 528 | 20231122 | 103300 | 1581360410 | 4495 | 4500 | 4505 | 4495 | 2789 |
| 529 | 20231122 | 103200 | 1568810295 | 4500 | 4500 | 4500 | 4500 | 1516 |
| 530 | 20231122 | 103100 | 1561988295 | 4500 | 4500 | 4500 | 4500 | 822 |
| 531 | 20231122 | 103000 | 1558289295 | 4495 | 4495 | 4505 | 4495 | 2027 |
| 532 | 20231122 | 102900 | 1549162335 | 4500 | 4495 | 4500 | 4495 | 1615 |
| 533 | 20231122 | 102800 | 1541895870 | 4490 | 4495 | 4500 | 4490 | 2154 |
| 534 | 20231122 | 102700 | 1532214890 | 4495 | 4500 | 4505 | 4495 | 1918 |
| 535 | 20231122 | 102600 | 1523580435 | 4490 | 4500 | 4500 | 4490 | 5491 |
| 536 | 20231122 | 102500 | 1498918405 | 4495 | 4500 | 4500 | 4495 | 3584 |
| 537 | 20231122 | 102400 | 1482808065 | 4500 | 4500 | 4500 | 4495 | 789 |
| 538 | 20231122 | 102300 | 1479259105 | 4495 | 4500 | 4500 | 4495 | 380 |
| 539 | 20231122 | 102200 | 1477549115 | 4500 | 4495 | 4505 | 4490 | 4912 |
| 540 | 20231122 | 102100 | 1455460545 | 4495 | 4500 | 4500 | 4490 | 1420 |
| 541 | 20231122 | 102000 | 1449077375 | 4500 | 4500 | 4500 | 4495 | 2491 |
| 542 | 20231122 | 101900 | 1437867885 | 4500 | 4505 | 4505 | 4500 | 711 |
| 543 | 20231122 | 101800 | 1434664900 | 4505 | 4510 | 4510 | 4500 | 6080 |
| 544 | 20231122 | 101700 | 1407249715 | 4505 | 4510 | 4510 | 4505 | 685 |
| 545 | 20231122 | 101600 | 1404160370 | 4510 | 4505 | 4510 | 4505 | 1687 |
| 546 | 20231122 | 101500 | 1396554025 | 4500 | 4500 | 4510 | 4490 | 5344 |
| 547 | 20231122 | 101400 | 1372502745 | 4500 | 4500 | 4505 | 4485 | 9834 |
| 548 | 20231122 | 101300 | 1328323225 | 4500 | 4490 | 4500 | 4490 | 1304 |
| 549 | 20231122 | 101200 | 1322462290 | 4495 | 4490 | 4495 | 4490 | 699 |
| 550 | 20231122 | 101100 | 1319322335 | 4490 | 4495 | 4495 | 4490 | 1755 |
| 551 | 20231122 | 101000 | 1311441775 | 4490 | 4490 | 4500 | 4490 | 1872 |
| 552 | 20231122 | 100900 | 1303029880 | 4495 | 4490 | 4495 | 4490 | 677 |
| 553 | 20231122 | 100800 | 1299990095 | 4490 | 4490 | 4495 | 4490 | 503 |
| 554 | 20231122 | 100700 | 1297731570 | 4490 | 4490 | 4490 | 4490 | 2490 |
| 555 | 20231122 | 100600 | 1286551470 | 4490 | 4490 | 4495 | 4490 | 647 |
| 556 | 20231122 | 100500 | 1283646035 | 4490 | 4495 | 4500 | 4490 | 5185 |
| 557 | 20231122 | 100400 | 1260338830 | 4500 | 4500 | 4500 | 4495 | 1101 |
| 558 | 20231122 | 100300 | 1255384855 | 4500 | 4505 | 4510 | 4500 | 2290 |
| 559 | 20231122 | 100200 | 1245068715 | 4505 | 4510 | 4510 | 4500 | 1312 |
| 560 | 20231122 | 100100 | 1239160000 | 4510 | 4505 | 4510 | 4505 | 435 |
| 561 | 20231122 | 100000 | 1237200270 | 4510 | 4495 | 4510 | 4495 | 2029 |
| 562 | 20231122 | 095900 | 1228068640 | 4500 | 4500 | 4500 | 4490 | 1090 |
| 563 | 20231122 | 095800 | 1223169310 | 4495 | 4485 | 4495 | 4485 | 3797 |
| 564 | 20231122 | 095700 | 1206117930 | 4485 | 4490 | 4490 | 4485 | 687 |
| 565 | 20231122 | 095600 | 1203035900 | 4485 | 4485 | 4490 | 4485 | 929 |
| 566 | 20231122 | 095500 | 1198867795 | 4485 | 4485 | 4490 | 4480 | 1574 |
| 567 | 20231122 | 095400 | 1191812225 | 4485 | 4480 | 4485 | 4480 | 663 |
| 568 | 20231122 | 095300 | 1188839000 | 4480 | 4475 | 4480 | 4475 | 3140 |
| 569 | 20231122 | 095200 | 1174779925 | 4470 | 4470 | 4475 | 4470 | 2488 |
| 570 | 20231122 | 095100 | 1163658560 | 4470 | 4470 | 4480 | 4470 | 1861 |
| 571 | 20231122 | 095000 | 1155339370 | 4465 | 4465 | 4465 | 4460 | 14314 |
| 572 | 20231122 | 094900 | 1091470290 | 4465 | 4465 | 4470 | 4465 | 1416 |
| 573 | 20231122 | 094800 | 1085147845 | 4465 | 4465 | 4470 | 4465 | 2307 |
| 574 | 20231122 | 094700 | 1074840065 | 4470 | 4460 | 4470 | 4460 | 3026 |
| 575 | 20231122 | 094600 | 1061324970 | 4460 | 4465 | 4465 | 4460 | 4998 |
| 576 | 20231122 | 094500 | 1039022550 | 4465 | 4475 | 4475 | 4465 | 2996 |
| 577 | 20231122 | 094400 | 1025637470 | 4470 | 4475 | 4475 | 4470 | 2736 |
| 578 | 20231122 | 094300 | 1013406925 | 4470 | 4470 | 4475 | 4470 | 3553 |
| 579 | 20231122 | 094200 | 997524870 | 4475 | 4475 | 4475 | 4475 | 5316 |
| 580 | 20231122 | 094100 | 973735770 | 4480 | 4480 | 4485 | 4480 | 441 |
| 581 | 20231122 | 094000 | 971759590 | 4480 | 4470 | 4480 | 4470 | 2629 |
| 582 | 20231122 | 093900 | 959997490 | 4470 | 4470 | 4470 | 4465 | 10489 |
| 583 | 20231122 | 093800 | 913136590 | 4470 | 4465 | 4475 | 4460 | 4903 |
| 584 | 20231122 | 093700 | 891235855 | 4460 | 4465 | 4470 | 4460 | 7462 |
| 585 | 20231122 | 093600 | 857919430 | 4460 | 4480 | 4480 | 4460 | 18579 |
| 586 | 20231122 | 093500 | 774855535 | 4480 | 4485 | 4485 | 4480 | 15416 |
| 587 | 20231122 | 093400 | 705760280 | 4485 | 4495 | 4495 | 4480 | 8734 |
| 588 | 20231122 | 093300 | 666573925 | 4490 | 4495 | 4495 | 4490 | 258 |
| 589 | 20231122 | 093200 | 665414555 | 4495 | 4495 | 4495 | 4490 | 590 |
| 590 | 20231122 | 093100 | 662764320 | 4490 | 4490 | 4490 | 4485 | 4642 |
| 591 | 20231122 | 093000 | 641922155 | 4490 | 4490 | 4490 | 4485 | 1139 |
| 592 | 20231122 | 092900 | 636811720 | 4490 | 4485 | 4490 | 4485 | 2970 |
| 593 | 20231122 | 092800 | 623491260 | 4485 | 4500 | 4500 | 4480 | 24634 |
| 594 | 20231122 | 092700 | 512881475 | 4500 | 4505 | 4505 | 4500 | 7986 |
| 595 | 20231122 | 092600 | 476936270 | 4500 | 4500 | 4505 | 4500 | 623 |
| 596 | 20231122 | 092500 | 474132735 | 4505 | 4505 | 4505 | 4500 | 2393 |
| 597 | 20231122 | 092400 | 463361140 | 4505 | 4500 | 4505 | 4500 | 1080 |
| 598 | 20231122 | 092300 | 458500410 | 4500 | 4505 | 4510 | 4500 | 4493 |
| 599 | 20231122 | 092200 | 438275720 | 4505 | 4505 | 4510 | 4505 | 589 |
| 600 | 20231122 | 092100 | 435622245 | 4510 | 4510 | 4515 | 4505 | 7690 |
| 601 | 20231122 | 092000 | 400908360 | 4510 | 4520 | 4520 | 4510 | 426 |
| 602 | 20231122 | 091900 | 398985525 | 4520 | 4505 | 4520 | 4505 | 666 |
| 603 | 20231122 | 091800 | 395981415 | 4505 | 4500 | 4505 | 4500 | 3400 |
| 604 | 20231122 | 091700 | 380679660 | 4500 | 4505 | 4505 | 4500 | 2685 |
| 605 | 20231122 | 091600 | 368595660 | 4500 | 4500 | 4505 | 4500 | 261 |
| 606 | 20231122 | 091500 | 367420740 | 4500 | 4495 | 4505 | 4495 | 7220 |
| 607 | 20231122 | 091400 | 334945460 | 4495 | 4500 | 4500 | 4495 | 2024 |
| 608 | 20231122 | 091300 | 325847005 | 4500 | 4500 | 4500 | 4495 | 2246 |
| 609 | 20231122 | 091200 | 315741150 | 4500 | 4500 | 4510 | 4500 | 5889 |
| 610 | 20231122 | 091100 | 289238465 | 4500 | 4510 | 4510 | 4500 | 13387 |
| 611 | 20231122 | 091000 | 228943030 | 4510 | 4515 | 4515 | 4505 | 3778 |
| 612 | 20231122 | 090900 | 211899325 | 4515 | 4530 | 4535 | 4510 | 2552 |
| 613 | 20231122 | 090800 | 200351745 | 4530 | 4525 | 4535 | 4525 | 1983 |
| 614 | 20231122 | 090700 | 191371600 | 4520 | 4515 | 4520 | 4510 | 3264 |
| 615 | 20231122 | 090600 | 176631240 | 4515 | 4500 | 4515 | 4495 | 3537 |
| 616 | 20231122 | 090500 | 160686335 | 4505 | 4500 | 4505 | 4495 | 6189 |
| 617 | 20231122 | 090400 | 132840185 | 4500 | 4500 | 4500 | 4495 | 4760 |
| 618 | 20231122 | 090300 | 111426600 | 4495 | 4500 | 4500 | 4495 | 4285 |
| 619 | 20231122 | 090200 | 92153045 | 4500 | 4515 | 4515 | 4495 | 2848 |
| 620 | 20231122 | 090100 | 79335165 | 4515 | 4500 | 4515 | 4495 | 3864 |
| 621 | 20231122 | 090000 | 61940250 | 4500 | 4515 | 4515 | 4500 | 13384 |