28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 3 | 20231123 | 183000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231123 | 182900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231123 | 182800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231123 | 182700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231123 | 182600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231123 | 182500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231123 | 182400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231123 | 182300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231123 | 182200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231123 | 182100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231123 | 182000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231123 | 181900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231123 | 181800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231123 | 181700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231123 | 181600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231123 | 181500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231123 | 181400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231123 | 181300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231123 | 181200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231123 | 181100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231123 | 181000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231123 | 180900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231123 | 180800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231123 | 180700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231123 | 180600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231123 | 180500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231123 | 180400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231123 | 180300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231123 | 180200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231123 | 180100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 33 | 20231123 | 180000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231123 | 175900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231123 | 175800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231123 | 175700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231123 | 175600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231123 | 175500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231123 | 175400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231123 | 175300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231123 | 175200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231123 | 175100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231123 | 175000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231123 | 174900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231123 | 174800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231123 | 174700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231123 | 174600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231123 | 174500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231123 | 174400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231123 | 174300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231123 | 174200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231123 | 174100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231123 | 174000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231123 | 173900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231123 | 173800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231123 | 173700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231123 | 173600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231123 | 173500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231123 | 173400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231123 | 173300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231123 | 173200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231123 | 173100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 63 | 20231123 | 173000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231123 | 172900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231123 | 172800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231123 | 172700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231123 | 172600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231123 | 172500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231123 | 172400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231123 | 172300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231123 | 172200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231123 | 172100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231123 | 172000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231123 | 171900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231123 | 171800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231123 | 171700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231123 | 171600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231123 | 171500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231123 | 171400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231123 | 171300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231123 | 171200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231123 | 171100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231123 | 171000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231123 | 170900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231123 | 170800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231123 | 170700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231123 | 170600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231123 | 170500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231123 | 170400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231123 | 170300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231123 | 170200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231123 | 170100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 93 | 20231123 | 170000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231123 | 165900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231123 | 165800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231123 | 165700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231123 | 165600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231123 | 165500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231123 | 165400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231123 | 165300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231123 | 165200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231123 | 165100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231123 | 165000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231123 | 164900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231123 | 164800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231123 | 164700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231123 | 164600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231123 | 164500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231123 | 164400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231123 | 164300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231123 | 164200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231123 | 164100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231123 | 164000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231123 | 163900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231123 | 163800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231123 | 163700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231123 | 163600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231123 | 163500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231123 | 163400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231123 | 163300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231123 | 163200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231123 | 163100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 123 | 20231123 | 163000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231123 | 162900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231123 | 162800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231123 | 162700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231123 | 162600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231123 | 162500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231123 | 162400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231123 | 162300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231123 | 162200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231123 | 162100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231123 | 162000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231123 | 161900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231123 | 161800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231123 | 161700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231123 | 161600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231123 | 161500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231123 | 161400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231123 | 161300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231123 | 161200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231123 | 161100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231123 | 161000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231123 | 160900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231123 | 160800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231123 | 160700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231123 | 160600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231123 | 160500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231123 | 160400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231123 | 160300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231123 | 160200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231123 | 160100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 153 | 20231123 | 160000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231123 | 155900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231123 | 155800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231123 | 155700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231123 | 155600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231123 | 155500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231123 | 155400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231123 | 155300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231123 | 155200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231123 | 155100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231123 | 155000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231123 | 154900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231123 | 154800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231123 | 154700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231123 | 154600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231123 | 154500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231123 | 154400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231123 | 154300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231123 | 154200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231123 | 154100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231123 | 154000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231123 | 153900 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231123 | 153800 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231123 | 153700 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231123 | 153600 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231123 | 153500 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231123 | 153400 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231123 | 153300 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231123 | 153200 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231123 | 153100 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 183 | 20231123 | 153000 | 2090703415 | 4250 | 4250 | 4250 | 4250 | 16854 |
| 184 | 20231123 | 152900 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231123 | 152800 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231123 | 152700 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231123 | 152600 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231123 | 152500 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231123 | 152400 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231123 | 152300 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231123 | 152200 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231123 | 152100 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231123 | 152000 | 2019073915 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231123 | 151900 | 2019073915 | 4250 | 4240 | 4250 | 4230 | 3792 |
| 195 | 20231123 | 151800 | 2002989185 | 4230 | 4230 | 4240 | 4230 | 2631 |
| 196 | 20231123 | 151700 | 1991845655 | 4230 | 4230 | 4235 | 4225 | 1234 |
| 197 | 20231123 | 151600 | 1986625885 | 4230 | 4230 | 4235 | 4225 | 1279 |
| 198 | 20231123 | 151500 | 1981215590 | 4225 | 4230 | 4230 | 4225 | 422 |
| 199 | 20231123 | 151400 | 1979430660 | 4230 | 4230 | 4230 | 4225 | 1629 |
| 200 | 20231123 | 151300 | 1972542970 | 4225 | 4225 | 4230 | 4220 | 1383 |
| 201 | 20231123 | 151200 | 1966702000 | 4220 | 4220 | 4220 | 4210 | 3387 |
| 202 | 20231123 | 151100 | 1952410025 | 4210 | 4215 | 4220 | 4210 | 815 |
| 203 | 20231123 | 151000 | 1948974320 | 4215 | 4215 | 4220 | 4215 | 126 |
| 204 | 20231123 | 150900 | 1948443075 | 4215 | 4215 | 4215 | 4210 | 533 |
| 205 | 20231123 | 150800 | 1946196490 | 4215 | 4215 | 4220 | 4210 | 1323 |
| 206 | 20231123 | 150700 | 1940621275 | 4210 | 4210 | 4215 | 4210 | 1118 |
| 207 | 20231123 | 150600 | 1935914345 | 4210 | 4225 | 4225 | 4210 | 4283 |
| 208 | 20231123 | 150500 | 1917866200 | 4220 | 4220 | 4220 | 4215 | 87 |
| 209 | 20231123 | 150400 | 1917499070 | 4220 | 4220 | 4225 | 4215 | 871 |
| 210 | 20231123 | 150300 | 1913822835 | 4220 | 4220 | 4225 | 4215 | 1365 |
| 211 | 20231123 | 150200 | 1908062060 | 4220 | 4220 | 4220 | 4215 | 861 |
| 212 | 20231123 | 150100 | 1904429585 | 4220 | 4225 | 4225 | 4220 | 740 |
| 213 | 20231123 | 150000 | 1901306630 | 4220 | 4230 | 4230 | 4220 | 2974 |
| 214 | 20231123 | 145900 | 1888728535 | 4230 | 4225 | 4230 | 4225 | 640 |
| 215 | 20231123 | 145800 | 1886022935 | 4225 | 4230 | 4235 | 4225 | 3357 |
| 216 | 20231123 | 145700 | 1871822665 | 4230 | 4230 | 4235 | 4230 | 1841 |
| 217 | 20231123 | 145600 | 1864035075 | 4230 | 4240 | 4240 | 4230 | 463 |
| 218 | 20231123 | 145500 | 1862074040 | 4235 | 4235 | 4235 | 4230 | 1475 |
| 219 | 20231123 | 145400 | 1855827970 | 4235 | 4230 | 4245 | 4230 | 1678 |
| 220 | 20231123 | 145300 | 1848713410 | 4230 | 4225 | 4235 | 4225 | 796 |
| 221 | 20231123 | 145200 | 1845342480 | 4225 | 4235 | 4235 | 4225 | 1348 |
| 222 | 20231123 | 145100 | 1839646015 | 4240 | 4225 | 4245 | 4225 | 845 |
| 223 | 20231123 | 145000 | 1836066655 | 4225 | 4220 | 4250 | 4220 | 9067 |
| 224 | 20231123 | 144900 | 1797660350 | 4220 | 4215 | 4230 | 4210 | 3404 |
| 225 | 20231123 | 144800 | 1783283505 | 4215 | 4220 | 4225 | 4215 | 2203 |
| 226 | 20231123 | 144700 | 1773982330 | 4220 | 4205 | 4220 | 4205 | 1550 |
| 227 | 20231123 | 144600 | 1767442725 | 4205 | 4200 | 4205 | 4200 | 50 |
| 228 | 20231123 | 144500 | 1767232585 | 4200 | 4210 | 4210 | 4200 | 662 |
| 229 | 20231123 | 144400 | 1764451095 | 4200 | 4200 | 4205 | 4200 | 1312 |
| 230 | 20231123 | 144300 | 1758940690 | 4200 | 4210 | 4210 | 4200 | 2633 |
| 231 | 20231123 | 144200 | 1747875815 | 4210 | 4205 | 4215 | 4205 | 2154 |
| 232 | 20231123 | 144100 | 1738810625 | 4205 | 4210 | 4220 | 4200 | 2702 |
| 233 | 20231123 | 144000 | 1727444130 | 4215 | 4215 | 4220 | 4215 | 1039 |
| 234 | 20231123 | 143900 | 1723064230 | 4215 | 4225 | 4225 | 4215 | 513 |
| 235 | 20231123 | 143800 | 1720899390 | 4220 | 4220 | 4225 | 4220 | 1910 |
| 236 | 20231123 | 143700 | 1712832515 | 4220 | 4225 | 4225 | 4220 | 2114 |
| 237 | 20231123 | 143600 | 1703908785 | 4220 | 4220 | 4225 | 4220 | 1756 |
| 238 | 20231123 | 143500 | 1696497940 | 4220 | 4210 | 4220 | 4210 | 397 |
| 239 | 20231123 | 143400 | 1694825530 | 4215 | 4220 | 4225 | 4215 | 1921 |
| 240 | 20231123 | 143300 | 1686722430 | 4225 | 4230 | 4230 | 4225 | 3966 |
| 241 | 20231123 | 143200 | 1669957195 | 4230 | 4230 | 4230 | 4225 | 2241 |
| 242 | 20231123 | 143100 | 1660478540 | 4225 | 4230 | 4230 | 4225 | 1768 |
| 243 | 20231123 | 143000 | 1653001275 | 4230 | 4220 | 4240 | 4215 | 1410 |
| 244 | 20231123 | 142900 | 1647033265 | 4215 | 4220 | 4225 | 4215 | 1152 |
| 245 | 20231123 | 142800 | 1642170675 | 4230 | 4210 | 4235 | 4210 | 3244 |
| 246 | 20231123 | 142700 | 1628459010 | 4210 | 4215 | 4220 | 4200 | 1778 |
| 247 | 20231123 | 142600 | 1620974100 | 4215 | 4225 | 4230 | 4215 | 3440 |
| 248 | 20231123 | 142500 | 1606441930 | 4220 | 4210 | 4220 | 4210 | 1564 |
| 249 | 20231123 | 142400 | 1599846060 | 4210 | 4210 | 4215 | 4205 | 1007 |
| 250 | 20231123 | 142300 | 1595606430 | 4210 | 4200 | 4215 | 4200 | 382 |
| 251 | 20231123 | 142200 | 1593999270 | 4200 | 4195 | 4215 | 4195 | 654 |
| 252 | 20231123 | 142100 | 1591247975 | 4190 | 4210 | 4215 | 4190 | 1877 |
| 253 | 20231123 | 142000 | 1583361535 | 4205 | 4190 | 4205 | 4190 | 922 |
| 254 | 20231123 | 141900 | 1579487220 | 4185 | 4190 | 4190 | 4180 | 435 |
| 255 | 20231123 | 141800 | 1577667405 | 4195 | 4180 | 4195 | 4180 | 577 |
| 256 | 20231123 | 141700 | 1575250860 | 4180 | 4170 | 4180 | 4170 | 350 |
| 257 | 20231123 | 141600 | 1573787885 | 4170 | 4170 | 4175 | 4165 | 524 |
| 258 | 20231123 | 141500 | 1571602505 | 4170 | 4170 | 4180 | 4170 | 125 |
| 259 | 20231123 | 141400 | 1571080035 | 4170 | 4165 | 4170 | 4165 | 3 |
| 260 | 20231123 | 141300 | 1571067530 | 4160 | 4165 | 4180 | 4160 | 986 |
| 261 | 20231123 | 141200 | 1566965570 | 4160 | 4180 | 4180 | 4160 | 84 |
| 262 | 20231123 | 141100 | 1566615705 | 4165 | 4160 | 4165 | 4155 | 3075 |
| 263 | 20231123 | 141000 | 1553821340 | 4165 | 4170 | 4170 | 4160 | 1006 |
| 264 | 20231123 | 140900 | 1549630660 | 4165 | 4170 | 4180 | 4165 | 1579 |
| 265 | 20231123 | 140800 | 1543048900 | 4170 | 4165 | 4170 | 4165 | 667 |
| 266 | 20231123 | 140700 | 1540270670 | 4170 | 4175 | 4175 | 4165 | 711 |
| 267 | 20231123 | 140600 | 1537305805 | 4170 | 4180 | 4180 | 4170 | 145 |
| 268 | 20231123 | 140500 | 1536700195 | 4180 | 4185 | 4190 | 4180 | 421 |
| 269 | 20231123 | 140400 | 1534939815 | 4190 | 4185 | 4190 | 4175 | 2956 |
| 270 | 20231123 | 140300 | 1522582900 | 4185 | 4170 | 4185 | 4165 | 404 |
| 271 | 20231123 | 140200 | 1520898195 | 4170 | 4180 | 4180 | 4170 | 1405 |
| 272 | 20231123 | 140100 | 1515036390 | 4180 | 4185 | 4185 | 4180 | 157 |
| 273 | 20231123 | 140000 | 1514379350 | 4185 | 4185 | 4190 | 4185 | 82 |
| 274 | 20231123 | 135900 | 1514036025 | 4185 | 4195 | 4205 | 4180 | 709 |
| 275 | 20231123 | 135800 | 1511064235 | 4190 | 4185 | 4205 | 4175 | 3239 |
| 276 | 20231123 | 135700 | 1497499730 | 4175 | 4180 | 4185 | 4175 | 286 |
| 277 | 20231123 | 135600 | 1496303490 | 4175 | 4185 | 4185 | 4175 | 106 |
| 278 | 20231123 | 135500 | 1495859950 | 4185 | 4190 | 4190 | 4185 | 33 |
| 279 | 20231123 | 135400 | 1495721695 | 4185 | 4185 | 4185 | 4180 | 5 |
| 280 | 20231123 | 135300 | 1495700775 | 4180 | 4185 | 4185 | 4175 | 962 |
| 281 | 20231123 | 135200 | 1491674820 | 4175 | 4175 | 4180 | 4175 | 439 |
| 282 | 20231123 | 135100 | 1489840195 | 4170 | 4170 | 4170 | 4170 | 0 |
| 283 | 20231123 | 135000 | 1489840195 | 4170 | 4195 | 4195 | 4170 | 885 |
| 284 | 20231123 | 134900 | 1486139040 | 4195 | 4190 | 4195 | 4190 | 74 |
| 285 | 20231123 | 134800 | 1485828830 | 4200 | 4165 | 4200 | 4160 | 1155 |
| 286 | 20231123 | 134700 | 1481006820 | 4160 | 4170 | 4170 | 4160 | 1675 |
| 287 | 20231123 | 134600 | 1474028505 | 4170 | 4175 | 4185 | 4170 | 1607 |
| 288 | 20231123 | 134500 | 1467313310 | 4175 | 4190 | 4190 | 4170 | 3347 |
| 289 | 20231123 | 134400 | 1453337670 | 4190 | 4185 | 4190 | 4180 | 357 |
| 290 | 20231123 | 134300 | 1451842515 | 4175 | 4170 | 4180 | 4170 | 426 |
| 291 | 20231123 | 134200 | 1450062435 | 4170 | 4180 | 4180 | 4170 | 1150 |
| 292 | 20231123 | 134100 | 1445263370 | 4180 | 4175 | 4190 | 4175 | 840 |
| 293 | 20231123 | 134000 | 1441751995 | 4175 | 4190 | 4195 | 4175 | 5377 |
| 294 | 20231123 | 133900 | 1419225365 | 4190 | 4190 | 4200 | 4175 | 5194 |
| 295 | 20231123 | 133800 | 1397458070 | 4185 | 4225 | 4240 | 4180 | 9289 |
| 296 | 20231123 | 133700 | 1358337965 | 4225 | 4200 | 4230 | 4180 | 6203 |
| 297 | 20231123 | 133600 | 1332182365 | 4200 | 4150 | 4200 | 4145 | 5809 |
| 298 | 20231123 | 133500 | 1307925055 | 4155 | 4155 | 4155 | 4155 | 286 |
| 299 | 20231123 | 133400 | 1306736725 | 4155 | 4155 | 4155 | 4155 | 208 |
| 300 | 20231123 | 133300 | 1305872485 | 4170 | 4150 | 4170 | 4150 | 1235 |
| 301 | 20231123 | 133200 | 1300726045 | 4145 | 4130 | 4145 | 4130 | 3598 |
| 302 | 20231123 | 133100 | 1285822125 | 4135 | 4135 | 4135 | 4135 | 31 |
| 303 | 20231123 | 133000 | 1285693940 | 4130 | 4130 | 4135 | 4130 | 88 |
| 304 | 20231123 | 132900 | 1285330085 | 4125 | 4130 | 4130 | 4125 | 1221 |
| 305 | 20231123 | 132800 | 1280287485 | 4130 | 4125 | 4140 | 4125 | 305 |
| 306 | 20231123 | 132700 | 1279028050 | 4120 | 4120 | 4120 | 4120 | 2 |
| 307 | 20231123 | 132600 | 1279019810 | 4120 | 4135 | 4135 | 4120 | 224 |
| 308 | 20231123 | 132500 | 1278094080 | 4130 | 4125 | 4140 | 4120 | 59 |
| 309 | 20231123 | 132400 | 1277850710 | 4140 | 4120 | 4140 | 4120 | 102 |
| 310 | 20231123 | 132300 | 1277429425 | 4120 | 4125 | 4140 | 4120 | 901 |
| 311 | 20231123 | 132200 | 1273711190 | 4120 | 4110 | 4120 | 4110 | 81 |
| 312 | 20231123 | 132100 | 1273377520 | 4105 | 4095 | 4105 | 4095 | 4026 |
| 313 | 20231123 | 132000 | 1256851865 | 4095 | 4100 | 4105 | 4095 | 307 |
| 314 | 20231123 | 131900 | 1255593020 | 4105 | 4120 | 4120 | 4100 | 4177 |
| 315 | 20231123 | 131800 | 1238447045 | 4120 | 4120 | 4120 | 4120 | 30 |
| 316 | 20231123 | 131700 | 1238323445 | 4120 | 4125 | 4125 | 4120 | 240 |
| 317 | 20231123 | 131600 | 1237334195 | 4125 | 4125 | 4125 | 4125 | 1 |
| 318 | 20231123 | 131500 | 1237330070 | 4125 | 4125 | 4125 | 4120 | 1780 |
| 319 | 20231123 | 131400 | 1229996025 | 4130 | 4130 | 4130 | 4130 | 0 |
| 320 | 20231123 | 131300 | 1229996025 | 4130 | 4130 | 4130 | 4130 | 27 |
| 321 | 20231123 | 131200 | 1229884515 | 4130 | 4125 | 4130 | 4125 | 129 |
| 322 | 20231123 | 131100 | 1229352365 | 4125 | 4125 | 4125 | 4125 | 70 |
| 323 | 20231123 | 131000 | 1229063615 | 4125 | 4125 | 4125 | 4125 | 129 |
| 324 | 20231123 | 130900 | 1228531490 | 4125 | 4125 | 4125 | 4125 | 99 |
| 325 | 20231123 | 130800 | 1228123115 | 4125 | 4125 | 4125 | 4125 | 166 |
| 326 | 20231123 | 130700 | 1227438365 | 4130 | 4130 | 4130 | 4130 | 498 |
| 327 | 20231123 | 130600 | 1225381625 | 4130 | 4130 | 4130 | 4130 | 87 |
| 328 | 20231123 | 130500 | 1225022315 | 4130 | 4130 | 4130 | 4130 | 87 |
| 329 | 20231123 | 130400 | 1224663005 | 4130 | 4125 | 4130 | 4125 | 69 |
| 330 | 20231123 | 130300 | 1224378200 | 4130 | 4130 | 4130 | 4130 | 0 |
| 331 | 20231123 | 130200 | 1224378200 | 4130 | 4125 | 4130 | 4125 | 139 |
| 332 | 20231123 | 130100 | 1223804345 | 4125 | 4135 | 4135 | 4125 | 285 |
| 333 | 20231123 | 130000 | 1222627255 | 4130 | 4125 | 4130 | 4125 | 55 |
| 334 | 20231123 | 125900 | 1222400110 | 4130 | 4140 | 4140 | 4125 | 115 |
| 335 | 20231123 | 125800 | 1221925160 | 4125 | 4140 | 4140 | 4125 | 188 |
| 336 | 20231123 | 125700 | 1221147405 | 4130 | 4130 | 4140 | 4125 | 515 |
| 337 | 20231123 | 125600 | 1219016130 | 4130 | 4135 | 4135 | 4130 | 292 |
| 338 | 20231123 | 125500 | 1217808715 | 4130 | 4130 | 4130 | 4130 | 819 |
| 339 | 20231123 | 125400 | 1214426245 | 4125 | 4125 | 4125 | 4125 | 138 |
| 340 | 20231123 | 125300 | 1213856995 | 4125 | 4120 | 4130 | 4120 | 150 |
| 341 | 20231123 | 125200 | 1213237915 | 4125 | 4130 | 4130 | 4125 | 106 |
| 342 | 20231123 | 125100 | 1212800635 | 4125 | 4125 | 4130 | 4125 | 319 |
| 343 | 20231123 | 125000 | 1211483760 | 4125 | 4125 | 4125 | 4125 | 100 |
| 344 | 20231123 | 124900 | 1211071260 | 4125 | 4125 | 4125 | 4125 | 99 |
| 345 | 20231123 | 124800 | 1210662885 | 4125 | 4130 | 4130 | 4120 | 104 |
| 346 | 20231123 | 124700 | 1210234230 | 4125 | 4125 | 4125 | 4125 | 95 |
| 347 | 20231123 | 124600 | 1209842355 | 4130 | 4125 | 4130 | 4125 | 33 |
| 348 | 20231123 | 124500 | 1209706225 | 4125 | 4125 | 4125 | 4125 | 92 |
| 349 | 20231123 | 124400 | 1209326725 | 4125 | 4125 | 4125 | 4125 | 92 |
| 350 | 20231123 | 124300 | 1208947225 | 4125 | 4125 | 4125 | 4125 | 76 |
| 351 | 20231123 | 124200 | 1208633725 | 4130 | 4125 | 4130 | 4125 | 16 |
| 352 | 20231123 | 124100 | 1208567705 | 4120 | 4120 | 4120 | 4120 | 404 |
| 353 | 20231123 | 124000 | 1206903225 | 4115 | 4125 | 4125 | 4115 | 968 |
| 354 | 20231123 | 123900 | 1202915205 | 4120 | 4120 | 4120 | 4120 | 0 |
| 355 | 20231123 | 123800 | 1202915205 | 4120 | 4120 | 4125 | 4120 | 347 |
| 356 | 20231123 | 123700 | 1201484675 | 4120 | 4125 | 4125 | 4120 | 82 |
| 357 | 20231123 | 123600 | 1201146430 | 4125 | 4125 | 4125 | 4125 | 64 |
| 358 | 20231123 | 123500 | 1200882430 | 4120 | 4125 | 4125 | 4120 | 257 |
| 359 | 20231123 | 123400 | 1199823445 | 4125 | 4130 | 4130 | 4125 | 221 |
| 360 | 20231123 | 123300 | 1198911145 | 4125 | 4120 | 4125 | 4120 | 456 |
| 361 | 20231123 | 123200 | 1197030700 | 4115 | 4125 | 4125 | 4115 | 37 |
| 362 | 20231123 | 123100 | 1196878295 | 4115 | 4115 | 4120 | 4115 | 607 |
| 363 | 20231123 | 123000 | 1194380115 | 4120 | 4125 | 4125 | 4120 | 738 |
| 364 | 20231123 | 122900 | 1191338720 | 4130 | 4125 | 4130 | 4125 | 31 |
| 365 | 20231123 | 122800 | 1191210840 | 4125 | 4125 | 4125 | 4120 | 240 |
| 366 | 20231123 | 122700 | 1190220845 | 4130 | 4125 | 4130 | 4125 | 353 |
| 367 | 20231123 | 122600 | 1188763960 | 4130 | 4120 | 4130 | 4120 | 1128 |
| 368 | 20231123 | 122500 | 1184110960 | 4120 | 4115 | 4125 | 4110 | 867 |
| 369 | 20231123 | 122400 | 1180539070 | 4115 | 4110 | 4115 | 4110 | 29 |
| 370 | 20231123 | 122300 | 1180419835 | 4110 | 4115 | 4115 | 4110 | 131 |
| 371 | 20231123 | 122200 | 1179881080 | 4110 | 4115 | 4120 | 4110 | 242 |
| 372 | 20231123 | 122100 | 1178885225 | 4115 | 4115 | 4115 | 4115 | 33 |
| 373 | 20231123 | 122000 | 1178749430 | 4110 | 4110 | 4110 | 4110 | 88 |
| 374 | 20231123 | 121900 | 1178387750 | 4110 | 4105 | 4110 | 4105 | 40 |
| 375 | 20231123 | 121800 | 1178223355 | 4105 | 4110 | 4110 | 4105 | 84 |
| 376 | 20231123 | 121700 | 1177878120 | 4110 | 4105 | 4110 | 4105 | 50 |
| 377 | 20231123 | 121600 | 1177672795 | 4105 | 4115 | 4115 | 4105 | 155 |
| 378 | 20231123 | 121500 | 1177035005 | 4110 | 4110 | 4110 | 4110 | 69 |
| 379 | 20231123 | 121400 | 1176751415 | 4110 | 4115 | 4115 | 4110 | 126 |
| 380 | 20231123 | 121300 | 1176233060 | 4115 | 4120 | 4120 | 4115 | 702 |
| 381 | 20231123 | 121200 | 1173342525 | 4115 | 4110 | 4115 | 4110 | 385 |
| 382 | 20231123 | 121100 | 1171759480 | 4105 | 4110 | 4110 | 4105 | 71 |
| 383 | 20231123 | 121000 | 1171467675 | 4110 | 4115 | 4115 | 4105 | 340 |
| 384 | 20231123 | 120900 | 1170069895 | 4115 | 4115 | 4115 | 4110 | 86 |
| 385 | 20231123 | 120800 | 1169716070 | 4115 | 4110 | 4115 | 4105 | 361 |
| 386 | 20231123 | 120700 | 1168232355 | 4105 | 4105 | 4110 | 4100 | 245 |
| 387 | 20231123 | 120600 | 1167226195 | 4105 | 4100 | 4110 | 4100 | 756 |
| 388 | 20231123 | 120500 | 1164119615 | 4095 | 4120 | 4120 | 4095 | 4868 |
| 389 | 20231123 | 120400 | 1144114115 | 4120 | 4120 | 4120 | 4120 | 100 |
| 390 | 20231123 | 120300 | 1143702115 | 4120 | 4125 | 4125 | 4120 | 3228 |
| 391 | 20231123 | 120200 | 1130394255 | 4125 | 4140 | 4140 | 4125 | 5836 |
| 392 | 20231123 | 120100 | 1106273945 | 4140 | 4145 | 4145 | 4140 | 664 |
| 393 | 20231123 | 120000 | 1103524675 | 4145 | 4145 | 4150 | 4145 | 329 |
| 394 | 20231123 | 115900 | 1102160470 | 4140 | 4140 | 4140 | 4135 | 131 |
| 395 | 20231123 | 115800 | 1101618170 | 4140 | 4135 | 4140 | 4135 | 66 |
| 396 | 20231123 | 115700 | 1101345000 | 4135 | 4145 | 4145 | 4135 | 1482 |
| 397 | 20231123 | 115600 | 1095210885 | 4145 | 4150 | 4150 | 4145 | 1369 |
| 398 | 20231123 | 115500 | 1089530320 | 4150 | 4150 | 4150 | 4150 | 30 |
| 399 | 20231123 | 115400 | 1089405820 | 4140 | 4145 | 4150 | 4140 | 1521 |
| 400 | 20231123 | 115300 | 1083102495 | 4150 | 4145 | 4150 | 4145 | 1668 |
| 401 | 20231123 | 115200 | 1076187190 | 4150 | 4145 | 4150 | 4145 | 417 |
| 402 | 20231123 | 115100 | 1074457645 | 4145 | 4155 | 4155 | 4145 | 708 |
| 403 | 20231123 | 115000 | 1071519695 | 4155 | 4155 | 4155 | 4155 | 111 |
| 404 | 20231123 | 114900 | 1071058490 | 4155 | 4150 | 4155 | 4150 | 95 |
| 405 | 20231123 | 114800 | 1070664090 | 4155 | 4155 | 4155 | 4155 | 75 |
| 406 | 20231123 | 114700 | 1070352465 | 4150 | 4155 | 4160 | 4150 | 2262 |
| 407 | 20231123 | 114600 | 1060954540 | 4150 | 4160 | 4160 | 4150 | 1312 |
| 408 | 20231123 | 114500 | 1055505905 | 4155 | 4165 | 4165 | 4155 | 1831 |
| 409 | 20231123 | 114400 | 1047891790 | 4170 | 4170 | 4170 | 4170 | 28 |
| 410 | 20231123 | 114300 | 1047775030 | 4170 | 4170 | 4170 | 4170 | 64 |
| 411 | 20231123 | 114200 | 1047508150 | 4170 | 4170 | 4170 | 4170 | 30 |
| 412 | 20231123 | 114100 | 1047383050 | 4170 | 4175 | 4175 | 4170 | 156 |
| 413 | 20231123 | 114000 | 1046732385 | 4180 | 4180 | 4180 | 4180 | 0 |
| 414 | 20231123 | 113900 | 1046732385 | 4180 | 4170 | 4180 | 4170 | 305 |
| 415 | 20231123 | 113800 | 1045460235 | 4170 | 4170 | 4170 | 4170 | 1 |
| 416 | 20231123 | 113700 | 1045456065 | 4170 | 4170 | 4170 | 4170 | 88 |
| 417 | 20231123 | 113600 | 1045089105 | 4170 | 4170 | 4170 | 4170 | 30 |
| 418 | 20231123 | 113500 | 1044964005 | 4170 | 4170 | 4170 | 4170 | 70 |
| 419 | 20231123 | 113400 | 1044672105 | 4170 | 4170 | 4170 | 4170 | 49 |
| 420 | 20231123 | 113300 | 1044467775 | 4180 | 4170 | 4180 | 4170 | 750 |
| 421 | 20231123 | 113200 | 1041335165 | 4180 | 4160 | 4180 | 4160 | 1038 |
| 422 | 20231123 | 113100 | 1037008425 | 4165 | 4160 | 4165 | 4160 | 100 |
| 423 | 20231123 | 113000 | 1036592275 | 4165 | 4165 | 4165 | 4160 | 185 |
| 424 | 20231123 | 112900 | 1035822210 | 4160 | 4160 | 4160 | 4160 | 0 |
| 425 | 20231123 | 112800 | 1035822210 | 4160 | 4165 | 4165 | 4160 | 122 |
| 426 | 20231123 | 112700 | 1035314085 | 4165 | 4165 | 4165 | 4165 | 0 |
| 427 | 20231123 | 112600 | 1035314085 | 4165 | 4165 | 4170 | 4165 | 107 |
| 428 | 20231123 | 112500 | 1034868425 | 4170 | 4165 | 4170 | 4165 | 229 |
| 429 | 20231123 | 112400 | 1033914620 | 4165 | 4165 | 4165 | 4165 | 100 |
| 430 | 20231123 | 112300 | 1033498120 | 4165 | 4165 | 4165 | 4165 | 32 |
| 431 | 20231123 | 112200 | 1033364840 | 4165 | 4165 | 4165 | 4165 | 28 |
| 432 | 20231123 | 112100 | 1033248220 | 4165 | 4165 | 4165 | 4165 | 231 |
| 433 | 20231123 | 112000 | 1032286105 | 4165 | 4160 | 4165 | 4160 | 121 |
| 434 | 20231123 | 111900 | 1031782290 | 4155 | 4160 | 4160 | 4155 | 1880 |
| 435 | 20231123 | 111800 | 1023966120 | 4165 | 4165 | 4165 | 4165 | 31 |
| 436 | 20231123 | 111700 | 1023837005 | 4165 | 4165 | 4165 | 4160 | 128 |
| 437 | 20231123 | 111600 | 1023304175 | 4160 | 4165 | 4165 | 4160 | 6 |
| 438 | 20231123 | 111500 | 1023279210 | 4160 | 4160 | 4160 | 4160 | 127 |
| 439 | 20231123 | 111400 | 1022750890 | 4160 | 4160 | 4160 | 4160 | 131 |
| 440 | 20231123 | 111300 | 1022205930 | 4160 | 4160 | 4160 | 4160 | 60 |
| 441 | 20231123 | 111200 | 1021956330 | 4160 | 4160 | 4160 | 4155 | 44 |
| 442 | 20231123 | 111100 | 1021773315 | 4165 | 4160 | 4165 | 4155 | 1507 |
| 443 | 20231123 | 111000 | 1015511220 | 4165 | 4165 | 4165 | 4165 | 29 |
| 444 | 20231123 | 110900 | 1015390435 | 4165 | 4160 | 4165 | 4155 | 890 |
| 445 | 20231123 | 110800 | 1011691515 | 4160 | 4160 | 4160 | 4155 | 2007 |
| 446 | 20231123 | 110700 | 1003351950 | 4160 | 4170 | 4170 | 4160 | 1218 |
| 447 | 20231123 | 110600 | 998284165 | 4170 | 4170 | 4170 | 4160 | 440 |
| 448 | 20231123 | 110500 | 996450300 | 4165 | 4165 | 4165 | 4165 | 0 |
| 449 | 20231123 | 110400 | 996450300 | 4165 | 4160 | 4180 | 4160 | 9 |
| 450 | 20231123 | 110300 | 996412805 | 4165 | 4160 | 4180 | 4160 | 2482 |
| 451 | 20231123 | 110200 | 986084040 | 4160 | 4185 | 4185 | 4160 | 3470 |
| 452 | 20231123 | 110100 | 971602600 | 4185 | 4200 | 4200 | 4185 | 2208 |
| 453 | 20231123 | 110000 | 962362005 | 4200 | 4200 | 4200 | 4200 | 1 |
| 454 | 20231123 | 105900 | 962357805 | 4180 | 4195 | 4200 | 4180 | 2805 |
| 455 | 20231123 | 105800 | 950578765 | 4200 | 4205 | 4205 | 4200 | 959 |
| 456 | 20231123 | 105700 | 946546320 | 4180 | 4200 | 4200 | 4175 | 931 |
| 457 | 20231123 | 105600 | 942650285 | 4200 | 4205 | 4210 | 4200 | 2086 |
| 458 | 20231123 | 105500 | 933879085 | 4205 | 4215 | 4225 | 4205 | 5461 |
| 459 | 20231123 | 105400 | 910858460 | 4210 | 4210 | 4225 | 4210 | 2017 |
| 460 | 20231123 | 105300 | 902350030 | 4210 | 4200 | 4210 | 4200 | 5623 |
| 461 | 20231123 | 105200 | 878708890 | 4200 | 4185 | 4205 | 4175 | 5143 |
| 462 | 20231123 | 105100 | 857115690 | 4185 | 4185 | 4185 | 4165 | 158 |
| 463 | 20231123 | 105000 | 856457180 | 4185 | 4180 | 4185 | 4160 | 5915 |
| 464 | 20231123 | 104900 | 831832295 | 4185 | 4180 | 4185 | 4180 | 73 |
| 465 | 20231123 | 104800 | 831526815 | 4175 | 4170 | 4175 | 4170 | 2222 |
| 466 | 20231123 | 104700 | 822253180 | 4160 | 4160 | 4165 | 4160 | 474 |
| 467 | 20231123 | 104600 | 820279070 | 4160 | 4160 | 4160 | 4160 | 281 |
| 468 | 20231123 | 104500 | 819110110 | 4160 | 4160 | 4160 | 4160 | 99 |
| 469 | 20231123 | 104400 | 818698270 | 4165 | 4165 | 4165 | 4165 | 4 |
| 470 | 20231123 | 104300 | 818681610 | 4165 | 4165 | 4165 | 4165 | 552 |
| 471 | 20231123 | 104200 | 816382530 | 4165 | 4165 | 4165 | 4165 | 130 |
| 472 | 20231123 | 104100 | 815841080 | 4170 | 4170 | 4170 | 4170 | 106 |
| 473 | 20231123 | 104000 | 815399060 | 4160 | 4160 | 4160 | 4160 | 772 |
| 474 | 20231123 | 103900 | 812187540 | 4160 | 4160 | 4160 | 4160 | 0 |
| 475 | 20231123 | 103800 | 812187540 | 4160 | 4170 | 4170 | 4160 | 2111 |
| 476 | 20231123 | 103700 | 803405760 | 4170 | 4170 | 4170 | 4170 | 200 |
| 477 | 20231123 | 103600 | 802571760 | 4170 | 4170 | 4170 | 4170 | 3 |
| 478 | 20231123 | 103500 | 802559250 | 4170 | 4170 | 4170 | 4170 | 0 |
| 479 | 20231123 | 103400 | 802559250 | 4170 | 4160 | 4170 | 4160 | 4 |
| 480 | 20231123 | 103300 | 802542600 | 4160 | 4165 | 4165 | 4160 | 1697 |
| 481 | 20231123 | 103200 | 795481050 | 4170 | 4175 | 4175 | 4170 | 1462 |
| 482 | 20231123 | 103100 | 789381405 | 4175 | 4180 | 4180 | 4175 | 1406 |
| 483 | 20231123 | 103000 | 783506235 | 4180 | 4190 | 4190 | 4180 | 112 |
| 484 | 20231123 | 102900 | 783038045 | 4180 | 4195 | 4195 | 4180 | 131 |
| 485 | 20231123 | 102800 | 782490285 | 4190 | 4190 | 4190 | 4190 | 1150 |
| 486 | 20231123 | 102700 | 777671785 | 4190 | 4195 | 4195 | 4190 | 501 |
| 487 | 20231123 | 102600 | 775572590 | 4195 | 4180 | 4195 | 4180 | 401 |
| 488 | 20231123 | 102500 | 773891895 | 4195 | 4195 | 4195 | 4195 | 1 |
| 489 | 20231123 | 102400 | 773887700 | 4180 | 4180 | 4190 | 4180 | 511 |
| 490 | 20231123 | 102300 | 771751620 | 4180 | 4190 | 4190 | 4180 | 246 |
| 491 | 20231123 | 102200 | 770721080 | 4190 | 4185 | 4190 | 4180 | 2895 |
| 492 | 20231123 | 102100 | 758602680 | 4180 | 4180 | 4180 | 4180 | 211 |
| 493 | 20231123 | 102000 | 757720700 | 4180 | 4175 | 4180 | 4175 | 336 |
| 494 | 20231123 | 101900 | 756317100 | 4175 | 4170 | 4175 | 4170 | 291 |
| 495 | 20231123 | 101800 | 755103280 | 4170 | 4170 | 4170 | 4170 | 96 |
| 496 | 20231123 | 101700 | 754702960 | 4170 | 4170 | 4170 | 4170 | 118 |
| 497 | 20231123 | 101600 | 754210900 | 4175 | 4175 | 4175 | 4175 | 200 |
| 498 | 20231123 | 101500 | 753375900 | 4170 | 4170 | 4180 | 4170 | 791 |
| 499 | 20231123 | 101400 | 750073305 | 4170 | 4170 | 4170 | 4170 | 34 |
| 500 | 20231123 | 101300 | 749931525 | 4170 | 4170 | 4170 | 4170 | 962 |
| 501 | 20231123 | 101200 | 745919985 | 4170 | 4170 | 4170 | 4170 | 102 |
| 502 | 20231123 | 101100 | 745494645 | 4170 | 4170 | 4170 | 4170 | 16 |
| 503 | 20231123 | 101000 | 745427925 | 4165 | 4165 | 4165 | 4165 | 633 |
| 504 | 20231123 | 100900 | 742791480 | 4160 | 4160 | 4160 | 4160 | 247 |
| 505 | 20231123 | 100800 | 741763960 | 4160 | 4155 | 4160 | 4155 | 518 |
| 506 | 20231123 | 100700 | 739611665 | 4155 | 4155 | 4155 | 4155 | 108 |
| 507 | 20231123 | 100600 | 739162925 | 4155 | 4155 | 4155 | 4155 | 384 |
| 508 | 20231123 | 100500 | 737567405 | 4155 | 4155 | 4155 | 4155 | 0 |
| 509 | 20231123 | 100400 | 737567405 | 4155 | 4150 | 4155 | 4150 | 470 |
| 510 | 20231123 | 100300 | 735614665 | 4150 | 4155 | 4155 | 4150 | 920 |
| 511 | 20231123 | 100200 | 731793565 | 4160 | 4160 | 4160 | 4160 | 1 |
| 512 | 20231123 | 100100 | 731789405 | 4155 | 4160 | 4160 | 4150 | 47 |
| 513 | 20231123 | 100000 | 731594100 | 4160 | 4160 | 4160 | 4160 | 0 |
| 514 | 20231123 | 095900 | 731594100 | 4160 | 4155 | 4160 | 4150 | 271 |
| 515 | 20231123 | 095800 | 730469170 | 4150 | 4150 | 4150 | 4150 | 0 |
| 516 | 20231123 | 095700 | 730469170 | 4150 | 4160 | 4160 | 4150 | 311 |
| 517 | 20231123 | 095600 | 729178295 | 4150 | 4150 | 4150 | 4150 | 1628 |
| 518 | 20231123 | 095500 | 722422095 | 4155 | 4155 | 4155 | 4155 | 102 |
| 519 | 20231123 | 095400 | 721998285 | 4150 | 4160 | 4160 | 4150 | 2309 |
| 520 | 20231123 | 095300 | 712414910 | 4155 | 4150 | 4155 | 4150 | 5 |
| 521 | 20231123 | 095200 | 712394140 | 4155 | 4165 | 4165 | 4155 | 36 |
| 522 | 20231123 | 095100 | 712244360 | 4165 | 4155 | 4170 | 4150 | 1042 |
| 523 | 20231123 | 095000 | 707919785 | 4150 | 4155 | 4155 | 4150 | 763 |
| 524 | 20231123 | 094900 | 704749755 | 4155 | 4155 | 4155 | 4155 | 579 |
| 525 | 20231123 | 094800 | 702344010 | 4155 | 4185 | 4185 | 4155 | 2027 |
| 526 | 20231123 | 094700 | 693921760 | 4180 | 4180 | 4180 | 4180 | 266 |
| 527 | 20231123 | 094600 | 692809880 | 4180 | 4160 | 4180 | 4155 | 2185 |
| 528 | 20231123 | 094500 | 683726970 | 4185 | 4160 | 4185 | 4155 | 1736 |
| 529 | 20231123 | 094400 | 676510355 | 4180 | 4155 | 4180 | 4155 | 2780 |
| 530 | 20231123 | 094300 | 664926760 | 4165 | 4165 | 4165 | 4165 | 0 |
| 531 | 20231123 | 094200 | 664926760 | 4165 | 4170 | 4170 | 4155 | 517 |
| 532 | 20231123 | 094100 | 662777875 | 4165 | 4160 | 4165 | 4155 | 1038 |
| 533 | 20231123 | 094000 | 658460765 | 4165 | 4170 | 4170 | 4165 | 3177 |
| 534 | 20231123 | 093900 | 645222995 | 4175 | 4180 | 4180 | 4175 | 132 |
| 535 | 20231123 | 093800 | 644671840 | 4180 | 4190 | 4190 | 4180 | 1063 |
| 536 | 20231123 | 093700 | 640225735 | 4190 | 4180 | 4190 | 4175 | 108 |
| 537 | 20231123 | 093600 | 639774125 | 4180 | 4185 | 4185 | 4180 | 649 |
| 538 | 20231123 | 093500 | 637059345 | 4185 | 4210 | 4210 | 4185 | 189 |
| 539 | 20231123 | 093400 | 636266580 | 4210 | 4205 | 4215 | 4190 | 2306 |
| 540 | 20231123 | 093300 | 626578870 | 4215 | 4215 | 4230 | 4200 | 9570 |
| 541 | 20231123 | 093200 | 586224680 | 4230 | 4230 | 4230 | 4215 | 4713 |
| 542 | 20231123 | 093100 | 566315920 | 4230 | 4210 | 4235 | 4210 | 7658 |
| 543 | 20231123 | 093000 | 533964115 | 4210 | 4185 | 4210 | 4185 | 11232 |
| 544 | 20231123 | 092900 | 486792740 | 4185 | 4185 | 4190 | 4185 | 221 |
| 545 | 20231123 | 092800 | 485867850 | 4185 | 4170 | 4185 | 4170 | 164 |
| 546 | 20231123 | 092700 | 485182830 | 4180 | 4190 | 4190 | 4180 | 1336 |
| 547 | 20231123 | 092600 | 479598200 | 4195 | 4190 | 4195 | 4190 | 2046 |
| 548 | 20231123 | 092500 | 471015620 | 4190 | 4195 | 4195 | 4190 | 474 |
| 549 | 20231123 | 092400 | 469027310 | 4195 | 4195 | 4195 | 4195 | 933 |
| 550 | 20231123 | 092300 | 465113375 | 4200 | 4180 | 4200 | 4180 | 1969 |
| 551 | 20231123 | 092200 | 456858045 | 4180 | 4180 | 4180 | 4180 | 476 |
| 552 | 20231123 | 092100 | 454868365 | 4170 | 4170 | 4170 | 4165 | 1872 |
| 553 | 20231123 | 092000 | 447062155 | 4170 | 4170 | 4180 | 4170 | 1376 |
| 554 | 20231123 | 091900 | 441324215 | 4170 | 4195 | 4195 | 4155 | 1713 |
| 555 | 20231123 | 091800 | 434177475 | 4195 | 4155 | 4195 | 4155 | 4888 |
| 556 | 20231123 | 091700 | 413769460 | 4155 | 4165 | 4165 | 4140 | 5802 |
| 557 | 20231123 | 091600 | 389628685 | 4165 | 4175 | 4180 | 4165 | 3040 |
| 558 | 20231123 | 091500 | 376958335 | 4180 | 4200 | 4200 | 4180 | 6150 |
| 559 | 20231123 | 091400 | 351207175 | 4195 | 4215 | 4215 | 4195 | 2447 |
| 560 | 20231123 | 091300 | 340925000 | 4200 | 4195 | 4220 | 4195 | 5619 |
| 561 | 20231123 | 091200 | 317249020 | 4195 | 4195 | 4215 | 4190 | 8112 |
| 562 | 20231123 | 091100 | 283129740 | 4190 | 4190 | 4205 | 4190 | 3237 |
| 563 | 20231123 | 091000 | 269532065 | 4185 | 4190 | 4190 | 4165 | 1795 |
| 564 | 20231123 | 090900 | 262042875 | 4190 | 4205 | 4205 | 4160 | 4941 |
| 565 | 20231123 | 090800 | 241357190 | 4190 | 4135 | 4205 | 4135 | 19760 |
| 566 | 20231123 | 090700 | 158816495 | 4135 | 4155 | 4155 | 4135 | 6998 |
| 567 | 20231123 | 090600 | 129816000 | 4155 | 4150 | 4155 | 4130 | 6900 |
| 568 | 20231123 | 090500 | 101172595 | 4150 | 4135 | 4155 | 4115 | 4520 |
| 569 | 20231123 | 090400 | 82476975 | 4135 | 4090 | 4135 | 4090 | 12294 |
| 570 | 20231123 | 090300 | 31822270 | 4115 | 4090 | 4115 | 4090 | 2073 |
| 571 | 20231123 | 090200 | 23293695 | 4090 | 4095 | 4100 | 4075 | 1946 |
| 572 | 20231123 | 090100 | 15339535 | 4095 | 4085 | 4095 | 4075 | 2457 |
| 573 | 20231123 | 090000 | 5317425 | 4100 | 4135 | 4135 | 4100 | 1291 |