29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 3 | 20231122 | 183500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20231122 | 183400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20231122 | 183300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20231122 | 183200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20231122 | 183100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20231122 | 183000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20231122 | 182900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20231122 | 182800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20231122 | 182700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20231122 | 182600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20231122 | 182500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20231122 | 182400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20231122 | 182300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20231122 | 182200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20231122 | 182100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20231122 | 182000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20231122 | 181900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20231122 | 181800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20231122 | 181700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20231122 | 181600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20231122 | 181500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20231122 | 181400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20231122 | 181300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20231122 | 181200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20231122 | 181100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20231122 | 181000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20231122 | 180900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20231122 | 180800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20231122 | 180700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20231122 | 180600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 33 | 20231122 | 180500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20231122 | 180400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20231122 | 180300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20231122 | 180200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20231122 | 180100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20231122 | 180000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20231122 | 175900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20231122 | 175800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20231122 | 175700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20231122 | 175600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20231122 | 175500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20231122 | 175400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20231122 | 175300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20231122 | 175200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20231122 | 175100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20231122 | 175000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20231122 | 174900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20231122 | 174800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20231122 | 174700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20231122 | 174600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20231122 | 174500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20231122 | 174400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20231122 | 174300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20231122 | 174200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20231122 | 174100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20231122 | 174000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20231122 | 173900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20231122 | 173800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20231122 | 173700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20231122 | 173600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 63 | 20231122 | 173500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20231122 | 173400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20231122 | 173300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20231122 | 173200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20231122 | 173100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20231122 | 173000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20231122 | 172900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20231122 | 172800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20231122 | 172700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20231122 | 172600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20231122 | 172500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20231122 | 172400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20231122 | 172300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20231122 | 172200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20231122 | 172100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20231122 | 172000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20231122 | 171900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20231122 | 171800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20231122 | 171700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20231122 | 171600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20231122 | 171500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20231122 | 171400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20231122 | 171300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20231122 | 171200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20231122 | 171100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20231122 | 171000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20231122 | 170900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20231122 | 170800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20231122 | 170700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20231122 | 170600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 93 | 20231122 | 170500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20231122 | 170400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20231122 | 170300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20231122 | 170200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20231122 | 170100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20231122 | 170000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20231122 | 165900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20231122 | 165800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20231122 | 165700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20231122 | 165600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20231122 | 165500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20231122 | 165400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20231122 | 165300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20231122 | 165200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20231122 | 165100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20231122 | 165000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20231122 | 164900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20231122 | 164800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20231122 | 164700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20231122 | 164600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20231122 | 164500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20231122 | 164400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20231122 | 164300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20231122 | 164200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20231122 | 164100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20231122 | 164000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20231122 | 163900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20231122 | 163800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20231122 | 163700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20231122 | 163600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 123 | 20231122 | 163500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20231122 | 163400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20231122 | 163300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20231122 | 163200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20231122 | 163100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20231122 | 163000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20231122 | 162900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20231122 | 162800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20231122 | 162700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20231122 | 162600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20231122 | 162500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20231122 | 162400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20231122 | 162300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20231122 | 162200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20231122 | 162100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20231122 | 162000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20231122 | 161900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20231122 | 161800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20231122 | 161700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20231122 | 161600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20231122 | 161500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20231122 | 161400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20231122 | 161300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20231122 | 161200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20231122 | 161100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20231122 | 161000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20231122 | 160900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20231122 | 160800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20231122 | 160700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20231122 | 160600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 153 | 20231122 | 160500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20231122 | 160400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20231122 | 160300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20231122 | 160200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20231122 | 160100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20231122 | 160000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20231122 | 155900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20231122 | 155800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20231122 | 155700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20231122 | 155600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20231122 | 155500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20231122 | 155400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20231122 | 155300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20231122 | 155200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20231122 | 155100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20231122 | 155000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20231122 | 154900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20231122 | 154800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20231122 | 154700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20231122 | 154600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20231122 | 154500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20231122 | 154400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20231122 | 154300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20231122 | 154200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20231122 | 154100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20231122 | 154000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20231122 | 153900 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20231122 | 153800 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20231122 | 153700 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20231122 | 153600 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 183 | 20231122 | 153500 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20231122 | 153400 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20231122 | 153300 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 186 | 20231122 | 153200 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20231122 | 153100 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20231122 | 153000 | 3387093175 | 4655 | 4655 | 4655 | 4655 | 26873 |
| 189 | 20231122 | 152900 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20231122 | 152800 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20231122 | 152700 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20231122 | 152600 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20231122 | 152500 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20231122 | 152400 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20231122 | 152300 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20231122 | 152200 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20231122 | 152100 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20231122 | 152000 | 3261999360 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20231122 | 151900 | 3261999360 | 4675 | 4670 | 4680 | 4660 | 6171 |
| 200 | 20231122 | 151800 | 3233155930 | 4660 | 4665 | 4670 | 4660 | 1685 |
| 201 | 20231122 | 151700 | 3225301670 | 4670 | 4660 | 4670 | 4660 | 798 |
| 202 | 20231122 | 151600 | 3221580350 | 4670 | 4675 | 4675 | 4660 | 11406 |
| 203 | 20231122 | 151500 | 3168406185 | 4665 | 4670 | 4675 | 4665 | 1792 |
| 204 | 20231122 | 151400 | 3160037610 | 4675 | 4675 | 4675 | 4670 | 1356 |
| 205 | 20231122 | 151300 | 3153704180 | 4680 | 4675 | 4680 | 4665 | 8567 |
| 206 | 20231122 | 151200 | 3113701185 | 4670 | 4675 | 4675 | 4670 | 6400 |
| 207 | 20231122 | 151100 | 3083813175 | 4670 | 4665 | 4675 | 4665 | 6708 |
| 208 | 20231122 | 151000 | 3052487825 | 4675 | 4670 | 4675 | 4670 | 3557 |
| 209 | 20231122 | 150900 | 3035873600 | 4670 | 4675 | 4675 | 4670 | 513 |
| 210 | 20231122 | 150800 | 3033477870 | 4675 | 4680 | 4680 | 4665 | 4314 |
| 211 | 20231122 | 150700 | 3013317945 | 4685 | 4685 | 4685 | 4685 | 50 |
| 212 | 20231122 | 150600 | 3013083695 | 4685 | 4695 | 4695 | 4685 | 1782 |
| 213 | 20231122 | 150500 | 3004726035 | 4690 | 4680 | 4695 | 4675 | 2333 |
| 214 | 20231122 | 150400 | 2993790830 | 4680 | 4680 | 4680 | 4675 | 3167 |
| 215 | 20231122 | 150300 | 2978982090 | 4675 | 4680 | 4680 | 4675 | 241 |
| 216 | 20231122 | 150200 | 2977854460 | 4680 | 4670 | 4680 | 4670 | 8210 |
| 217 | 20231122 | 150100 | 2939509100 | 4670 | 4675 | 4675 | 4665 | 697 |
| 218 | 20231122 | 150000 | 2936257360 | 4675 | 4670 | 4675 | 4665 | 1571 |
| 219 | 20231122 | 145900 | 2928920700 | 4675 | 4665 | 4675 | 4660 | 2561 |
| 220 | 20231122 | 145800 | 2916969760 | 4665 | 4670 | 4675 | 4665 | 1167 |
| 221 | 20231122 | 145700 | 2911523755 | 4670 | 4675 | 4675 | 4665 | 1009 |
| 222 | 20231122 | 145600 | 2906811715 | 4670 | 4670 | 4670 | 4665 | 650 |
| 223 | 20231122 | 145500 | 2903776965 | 4665 | 4675 | 4675 | 4665 | 146 |
| 224 | 20231122 | 145400 | 2903094770 | 4675 | 4670 | 4675 | 4665 | 603 |
| 225 | 20231122 | 145300 | 2900278760 | 4670 | 4665 | 4670 | 4665 | 226 |
| 226 | 20231122 | 145200 | 2899223970 | 4670 | 4665 | 4670 | 4665 | 1129 |
| 227 | 20231122 | 145100 | 2893957165 | 4665 | 4670 | 4670 | 4665 | 281 |
| 228 | 20231122 | 145000 | 2892645920 | 4670 | 4675 | 4675 | 4670 | 135 |
| 229 | 20231122 | 144900 | 2892015295 | 4675 | 4675 | 4675 | 4675 | 200 |
| 230 | 20231122 | 144800 | 2891080295 | 4675 | 4675 | 4675 | 4675 | 50 |
| 231 | 20231122 | 144700 | 2890846545 | 4675 | 4670 | 4675 | 4670 | 667 |
| 232 | 20231122 | 144600 | 2887730395 | 4675 | 4670 | 4675 | 4670 | 295 |
| 233 | 20231122 | 144500 | 2886352490 | 4670 | 4665 | 4670 | 4665 | 1463 |
| 234 | 20231122 | 144400 | 2879522035 | 4670 | 4665 | 4670 | 4665 | 1054 |
| 235 | 20231122 | 144300 | 2874605115 | 4670 | 4660 | 4670 | 4660 | 548 |
| 236 | 20231122 | 144200 | 2872048270 | 4670 | 4675 | 4675 | 4660 | 12214 |
| 237 | 20231122 | 144100 | 2815021195 | 4680 | 4675 | 4680 | 4675 | 331 |
| 238 | 20231122 | 144000 | 2813473745 | 4680 | 4675 | 4680 | 4675 | 156 |
| 239 | 20231122 | 143900 | 2812744265 | 4680 | 4680 | 4680 | 4680 | 1 |
| 240 | 20231122 | 143800 | 2812739585 | 4675 | 4675 | 4675 | 4675 | 1092 |
| 241 | 20231122 | 143700 | 2807634485 | 4675 | 4675 | 4675 | 4670 | 6127 |
| 242 | 20231122 | 143600 | 2779009005 | 4675 | 4680 | 4680 | 4675 | 331 |
| 243 | 20231122 | 143500 | 2777460975 | 4680 | 4680 | 4680 | 4680 | 162 |
| 244 | 20231122 | 143400 | 2776702815 | 4675 | 4675 | 4675 | 4675 | 100 |
| 245 | 20231122 | 143300 | 2776235315 | 4675 | 4675 | 4675 | 4675 | 185 |
| 246 | 20231122 | 143200 | 2775370440 | 4680 | 4670 | 4680 | 4670 | 301 |
| 247 | 20231122 | 143100 | 2773963845 | 4670 | 4670 | 4675 | 4670 | 7511 |
| 248 | 20231122 | 143000 | 2738887450 | 4675 | 4680 | 4680 | 4675 | 3463 |
| 249 | 20231122 | 142900 | 2722692660 | 4685 | 4685 | 4685 | 4685 | 5 |
| 250 | 20231122 | 142800 | 2722669235 | 4680 | 4685 | 4685 | 4680 | 12 |
| 251 | 20231122 | 142700 | 2722613025 | 4685 | 4685 | 4685 | 4685 | 172 |
| 252 | 20231122 | 142600 | 2721807205 | 4685 | 4675 | 4685 | 4675 | 315 |
| 253 | 20231122 | 142500 | 2720334460 | 4680 | 4685 | 4685 | 4675 | 109 |
| 254 | 20231122 | 142400 | 2719824490 | 4685 | 4685 | 4685 | 4685 | 10 |
| 255 | 20231122 | 142300 | 2719777640 | 4685 | 4680 | 4685 | 4675 | 3 |
| 256 | 20231122 | 142200 | 2719763600 | 4685 | 4680 | 4685 | 4675 | 617 |
| 257 | 20231122 | 142100 | 2716879010 | 4680 | 4675 | 4680 | 4675 | 953 |
| 258 | 20231122 | 142000 | 2712420255 | 4680 | 4680 | 4680 | 4680 | 10 |
| 259 | 20231122 | 141900 | 2712373455 | 4685 | 4690 | 4690 | 4680 | 265 |
| 260 | 20231122 | 141800 | 2711133105 | 4690 | 4690 | 4690 | 4690 | 11 |
| 261 | 20231122 | 141700 | 2711081515 | 4690 | 4685 | 4690 | 4685 | 150 |
| 262 | 20231122 | 141600 | 2710378050 | 4685 | 4685 | 4685 | 4685 | 3 |
| 263 | 20231122 | 141500 | 2710363995 | 4685 | 4680 | 4690 | 4680 | 847 |
| 264 | 20231122 | 141400 | 2706399925 | 4690 | 4690 | 4690 | 4690 | 1 |
| 265 | 20231122 | 141300 | 2706395235 | 4690 | 4690 | 4690 | 4680 | 103 |
| 266 | 20231122 | 141200 | 2705913135 | 4680 | 4685 | 4690 | 4675 | 77 |
| 267 | 20231122 | 141100 | 2705552710 | 4690 | 4690 | 4690 | 4690 | 1 |
| 268 | 20231122 | 141000 | 2705548020 | 4690 | 4675 | 4690 | 4670 | 14 |
| 269 | 20231122 | 140900 | 2705482615 | 4675 | 4675 | 4690 | 4675 | 3358 |
| 270 | 20231122 | 140800 | 2689783815 | 4675 | 4685 | 4690 | 4675 | 2902 |
| 271 | 20231122 | 140700 | 2676216705 | 4690 | 4680 | 4690 | 4680 | 2 |
| 272 | 20231122 | 140600 | 2676207335 | 4675 | 4690 | 4690 | 4675 | 1830 |
| 273 | 20231122 | 140500 | 2667651340 | 4680 | 4695 | 4695 | 4680 | 816 |
| 274 | 20231122 | 140400 | 2663832400 | 4680 | 4695 | 4695 | 4680 | 110 |
| 275 | 20231122 | 140300 | 2663317450 | 4695 | 4695 | 4695 | 4680 | 34 |
| 276 | 20231122 | 140200 | 2663157865 | 4690 | 4700 | 4700 | 4690 | 190 |
| 277 | 20231122 | 140100 | 2662266635 | 4700 | 4695 | 4700 | 4695 | 35 |
| 278 | 20231122 | 140000 | 2662102305 | 4700 | 4700 | 4700 | 4700 | 69 |
| 279 | 20231122 | 135900 | 2661778005 | 4700 | 4695 | 4700 | 4695 | 149 |
| 280 | 20231122 | 135800 | 2661078265 | 4700 | 4695 | 4700 | 4690 | 1117 |
| 281 | 20231122 | 135700 | 2655834160 | 4695 | 4675 | 4695 | 4675 | 1723 |
| 282 | 20231122 | 135600 | 2647776915 | 4675 | 4680 | 4690 | 4675 | 11167 |
| 283 | 20231122 | 135500 | 2595508825 | 4675 | 4670 | 4675 | 4670 | 1216 |
| 284 | 20231122 | 135400 | 2589824035 | 4680 | 4675 | 4680 | 4670 | 5254 |
| 285 | 20231122 | 135300 | 2565284535 | 4680 | 4680 | 4680 | 4680 | 3 |
| 286 | 20231122 | 135200 | 2565270495 | 4680 | 4680 | 4680 | 4675 | 416 |
| 287 | 20231122 | 135100 | 2563325655 | 4675 | 4680 | 4680 | 4675 | 111 |
| 288 | 20231122 | 135000 | 2562806475 | 4675 | 4680 | 4680 | 4675 | 434 |
| 289 | 20231122 | 134900 | 2560777425 | 4680 | 4675 | 4680 | 4675 | 3465 |
| 290 | 20231122 | 134800 | 2544578200 | 4680 | 4680 | 4685 | 4675 | 180 |
| 291 | 20231122 | 134700 | 2543735810 | 4685 | 4680 | 4685 | 4680 | 208 |
| 292 | 20231122 | 134600 | 2542762350 | 4675 | 4680 | 4680 | 4675 | 341 |
| 293 | 20231122 | 134500 | 2541167860 | 4680 | 4680 | 4680 | 4680 | 1534 |
| 294 | 20231122 | 134400 | 2533988740 | 4680 | 4685 | 4685 | 4680 | 2041 |
| 295 | 20231122 | 134300 | 2524436830 | 4685 | 4685 | 4685 | 4685 | 0 |
| 296 | 20231122 | 134200 | 2524436830 | 4685 | 4680 | 4685 | 4680 | 324 |
| 297 | 20231122 | 134100 | 2522920495 | 4680 | 4680 | 4680 | 4680 | 605 |
| 298 | 20231122 | 134000 | 2520089095 | 4675 | 4680 | 4680 | 4675 | 59 |
| 299 | 20231122 | 133900 | 2519812980 | 4680 | 4675 | 4680 | 4675 | 1455 |
| 300 | 20231122 | 133800 | 2513010595 | 4680 | 4685 | 4685 | 4680 | 199 |
| 301 | 20231122 | 133700 | 2512079210 | 4690 | 4690 | 4690 | 4690 | 1 |
| 302 | 20231122 | 133600 | 2512074520 | 4675 | 4685 | 4690 | 4675 | 1537 |
| 303 | 20231122 | 133500 | 2504882210 | 4690 | 4685 | 4690 | 4675 | 990 |
| 304 | 20231122 | 133400 | 2500249760 | 4685 | 4685 | 4685 | 4685 | 203 |
| 305 | 20231122 | 133300 | 2499298705 | 4685 | 4680 | 4685 | 4675 | 323 |
| 306 | 20231122 | 133200 | 2497787330 | 4685 | 4685 | 4685 | 4685 | 1334 |
| 307 | 20231122 | 133100 | 2491537540 | 4685 | 4675 | 4685 | 4675 | 8112 |
| 308 | 20231122 | 133000 | 2453580280 | 4675 | 4675 | 4675 | 4670 | 2188 |
| 309 | 20231122 | 132900 | 2443356180 | 4670 | 4675 | 4680 | 4670 | 1145 |
| 310 | 20231122 | 132800 | 2438004215 | 4680 | 4675 | 4680 | 4675 | 6752 |
| 311 | 20231122 | 132700 | 2406437770 | 4680 | 4680 | 4680 | 4680 | 60 |
| 312 | 20231122 | 132600 | 2406156970 | 4675 | 4685 | 4685 | 4675 | 1369 |
| 313 | 20231122 | 132500 | 2399756605 | 4680 | 4685 | 4685 | 4680 | 342 |
| 314 | 20231122 | 132400 | 2398156040 | 4680 | 4680 | 4680 | 4680 | 472 |
| 315 | 20231122 | 132300 | 2395947080 | 4680 | 4680 | 4680 | 4680 | 522 |
| 316 | 20231122 | 132200 | 2393504120 | 4685 | 4680 | 4685 | 4680 | 223 |
| 317 | 20231122 | 132100 | 2392460465 | 4675 | 4680 | 4680 | 4675 | 1354 |
| 318 | 20231122 | 132000 | 2386127795 | 4680 | 4680 | 4680 | 4680 | 3125 |
| 319 | 20231122 | 131900 | 2371502795 | 4685 | 4685 | 4685 | 4685 | 282 |
| 320 | 20231122 | 131800 | 2370181625 | 4685 | 4685 | 4685 | 4685 | 26 |
| 321 | 20231122 | 131700 | 2370059815 | 4675 | 4685 | 4685 | 4675 | 1932 |
| 322 | 20231122 | 131600 | 2361022910 | 4685 | 4680 | 4685 | 4680 | 410 |
| 323 | 20231122 | 131500 | 2359102685 | 4680 | 4685 | 4685 | 4680 | 2617 |
| 324 | 20231122 | 131400 | 2346852705 | 4690 | 4695 | 4695 | 4690 | 568 |
| 325 | 20231122 | 131300 | 2344187575 | 4695 | 4700 | 4700 | 4695 | 561 |
| 326 | 20231122 | 131200 | 2341551615 | 4700 | 4700 | 4700 | 4700 | 0 |
| 327 | 20231122 | 131100 | 2341551615 | 4700 | 4700 | 4700 | 4700 | 62 |
| 328 | 20231122 | 131000 | 2341260215 | 4700 | 4695 | 4700 | 4695 | 208 |
| 329 | 20231122 | 130900 | 2340282895 | 4695 | 4695 | 4695 | 4695 | 0 |
| 330 | 20231122 | 130800 | 2340282895 | 4695 | 4695 | 4695 | 4695 | 1 |
| 331 | 20231122 | 130700 | 2340278200 | 4690 | 4685 | 4690 | 4685 | 96 |
| 332 | 20231122 | 130600 | 2339828170 | 4685 | 4685 | 4685 | 4680 | 1371 |
| 333 | 20231122 | 130500 | 2333405090 | 4680 | 4685 | 4685 | 4680 | 122 |
| 334 | 20231122 | 130400 | 2332833855 | 4685 | 4685 | 4685 | 4685 | 5 |
| 335 | 20231122 | 130300 | 2332810430 | 4685 | 4680 | 4685 | 4680 | 2321 |
| 336 | 20231122 | 130200 | 2321948130 | 4680 | 4680 | 4680 | 4680 | 2266 |
| 337 | 20231122 | 130100 | 2311343250 | 4685 | 4680 | 4685 | 4680 | 1244 |
| 338 | 20231122 | 130000 | 2305521320 | 4685 | 4685 | 4685 | 4685 | 6 |
| 339 | 20231122 | 125900 | 2305493210 | 4680 | 4685 | 4685 | 4680 | 913 |
| 340 | 20231122 | 125800 | 2301216860 | 4685 | 4680 | 4685 | 4680 | 51 |
| 341 | 20231122 | 125700 | 2300978025 | 4685 | 4675 | 4685 | 4675 | 27 |
| 342 | 20231122 | 125600 | 2300851700 | 4685 | 4680 | 4685 | 4680 | 126 |
| 343 | 20231122 | 125500 | 2300261760 | 4680 | 4680 | 4685 | 4680 | 439 |
| 344 | 20231122 | 125400 | 2298207220 | 4680 | 4685 | 4685 | 4675 | 3561 |
| 345 | 20231122 | 125300 | 2281554800 | 4685 | 4690 | 4690 | 4675 | 8055 |
| 346 | 20231122 | 125200 | 2243854720 | 4685 | 4690 | 4690 | 4685 | 241 |
| 347 | 20231122 | 125100 | 2242724930 | 4690 | 4690 | 4690 | 4685 | 281 |
| 348 | 20231122 | 125000 | 2241408085 | 4685 | 4690 | 4690 | 4685 | 126 |
| 349 | 20231122 | 124900 | 2240817170 | 4690 | 4690 | 4690 | 4690 | 102 |
| 350 | 20231122 | 124800 | 2240338790 | 4690 | 4690 | 4695 | 4690 | 162 |
| 351 | 20231122 | 124700 | 2239578995 | 4690 | 4690 | 4695 | 4690 | 2223 |
| 352 | 20231122 | 124600 | 2229153080 | 4700 | 4700 | 4700 | 4700 | 304 |
| 353 | 20231122 | 124500 | 2227724280 | 4700 | 4695 | 4700 | 4690 | 412 |
| 354 | 20231122 | 124400 | 2225790595 | 4695 | 4700 | 4700 | 4695 | 73 |
| 355 | 20231122 | 124300 | 2225447855 | 4700 | 4700 | 4700 | 4690 | 4 |
| 356 | 20231122 | 124200 | 2225429065 | 4700 | 4695 | 4700 | 4690 | 1814 |
| 357 | 20231122 | 124100 | 2216919045 | 4700 | 4695 | 4700 | 4695 | 504 |
| 358 | 20231122 | 124000 | 2214552760 | 4695 | 4700 | 4700 | 4695 | 2312 |
| 359 | 20231122 | 123900 | 2203697185 | 4705 | 4705 | 4705 | 4705 | 69 |
| 360 | 20231122 | 123800 | 2203372540 | 4705 | 4700 | 4705 | 4700 | 10 |
| 361 | 20231122 | 123700 | 2203325505 | 4700 | 4700 | 4700 | 4700 | 47 |
| 362 | 20231122 | 123600 | 2203104605 | 4710 | 4700 | 4710 | 4700 | 2261 |
| 363 | 20231122 | 123500 | 2192477895 | 4710 | 4700 | 4715 | 4700 | 190 |
| 364 | 20231122 | 123400 | 2191584690 | 4700 | 4710 | 4710 | 4700 | 507 |
| 365 | 20231122 | 123300 | 2189198565 | 4725 | 4715 | 4725 | 4715 | 3 |
| 366 | 20231122 | 123200 | 2189184410 | 4700 | 4710 | 4710 | 4700 | 5758 |
| 367 | 20231122 | 123100 | 2162110260 | 4710 | 4715 | 4720 | 4710 | 1636 |
| 368 | 20231122 | 123000 | 2154404520 | 4715 | 4715 | 4715 | 4710 | 751 |
| 369 | 20231122 | 122900 | 2150864135 | 4715 | 4720 | 4720 | 4715 | 126 |
| 370 | 20231122 | 122800 | 2150269515 | 4720 | 4720 | 4720 | 4720 | 880 |
| 371 | 20231122 | 122700 | 2146115915 | 4720 | 4725 | 4725 | 4720 | 25 |
| 372 | 20231122 | 122600 | 2145997855 | 4725 | 4725 | 4725 | 4725 | 11 |
| 373 | 20231122 | 122500 | 2145945880 | 4725 | 4725 | 4725 | 4725 | 29 |
| 374 | 20231122 | 122400 | 2145808855 | 4725 | 4725 | 4730 | 4715 | 765 |
| 375 | 20231122 | 122300 | 2142197055 | 4725 | 4720 | 4725 | 4720 | 802 |
| 376 | 20231122 | 122200 | 2138410725 | 4720 | 4715 | 4720 | 4715 | 17 |
| 377 | 20231122 | 122100 | 2138330550 | 4720 | 4720 | 4720 | 4720 | 9 |
| 378 | 20231122 | 122000 | 2138288070 | 4720 | 4720 | 4720 | 4720 | 107 |
| 379 | 20231122 | 121900 | 2137783030 | 4720 | 4720 | 4720 | 4720 | 106 |
| 380 | 20231122 | 121800 | 2137282710 | 4720 | 4720 | 4720 | 4720 | 101 |
| 381 | 20231122 | 121700 | 2136805990 | 4720 | 4715 | 4720 | 4715 | 54 |
| 382 | 20231122 | 121600 | 2136551375 | 4715 | 4720 | 4720 | 4715 | 663 |
| 383 | 20231122 | 121500 | 2133425250 | 4720 | 4720 | 4720 | 4720 | 117 |
| 384 | 20231122 | 121400 | 2132873010 | 4720 | 4720 | 4720 | 4715 | 118 |
| 385 | 20231122 | 121300 | 2132316550 | 4720 | 4720 | 4720 | 4720 | 34 |
| 386 | 20231122 | 121200 | 2132156070 | 4720 | 4720 | 4725 | 4720 | 629 |
| 387 | 20231122 | 121100 | 2129187110 | 4720 | 4715 | 4720 | 4710 | 1494 |
| 388 | 20231122 | 121000 | 2122147580 | 4715 | 4715 | 4715 | 4710 | 322 |
| 389 | 20231122 | 120900 | 2120630925 | 4715 | 4715 | 4715 | 4715 | 32 |
| 390 | 20231122 | 120800 | 2120480045 | 4715 | 4715 | 4715 | 4715 | 2 |
| 391 | 20231122 | 120700 | 2120470615 | 4715 | 4710 | 4715 | 4710 | 230 |
| 392 | 20231122 | 120600 | 2119386720 | 4710 | 4700 | 4710 | 4700 | 1201 |
| 393 | 20231122 | 120500 | 2113740010 | 4710 | 4705 | 4710 | 4700 | 111 |
| 394 | 20231122 | 120400 | 2113217720 | 4705 | 4710 | 4710 | 4705 | 4 |
| 395 | 20231122 | 120300 | 2113198895 | 4710 | 4705 | 4710 | 4705 | 204 |
| 396 | 20231122 | 120200 | 2112238720 | 4710 | 4710 | 4710 | 4710 | 29 |
| 397 | 20231122 | 120100 | 2112102130 | 4710 | 4710 | 4710 | 4700 | 217 |
| 398 | 20231122 | 120000 | 2111081675 | 4710 | 4710 | 4710 | 4705 | 320 |
| 399 | 20231122 | 115900 | 2109575480 | 4710 | 4710 | 4710 | 4705 | 92 |
| 400 | 20231122 | 115800 | 2109142435 | 4710 | 4715 | 4715 | 4710 | 816 |
| 401 | 20231122 | 115700 | 2105297740 | 4715 | 4715 | 4715 | 4715 | 707 |
| 402 | 20231122 | 115600 | 2101964235 | 4715 | 4710 | 4715 | 4710 | 1341 |
| 403 | 20231122 | 115500 | 2095647920 | 4715 | 4700 | 4715 | 4700 | 730 |
| 404 | 20231122 | 115400 | 2092209625 | 4710 | 4705 | 4710 | 4705 | 1018 |
| 405 | 20231122 | 115300 | 2087419345 | 4705 | 4700 | 4705 | 4700 | 1575 |
| 406 | 20231122 | 115200 | 2080016815 | 4700 | 4700 | 4700 | 4695 | 308 |
| 407 | 20231122 | 115100 | 2078570655 | 4700 | 4700 | 4700 | 4700 | 19 |
| 408 | 20231122 | 115000 | 2078481355 | 4700 | 4700 | 4700 | 4695 | 88 |
| 409 | 20231122 | 114900 | 2078068140 | 4700 | 4700 | 4700 | 4695 | 307 |
| 410 | 20231122 | 114800 | 2076626720 | 4700 | 4695 | 4700 | 4695 | 859 |
| 411 | 20231122 | 114700 | 2072592035 | 4700 | 4700 | 4700 | 4700 | 97 |
| 412 | 20231122 | 114600 | 2072136135 | 4700 | 4700 | 4700 | 4690 | 385 |
| 413 | 20231122 | 114500 | 2070328725 | 4700 | 4690 | 4700 | 4690 | 1200 |
| 414 | 20231122 | 114400 | 2064700675 | 4690 | 4700 | 4700 | 4690 | 653 |
| 415 | 20231122 | 114300 | 2061637775 | 4700 | 4700 | 4700 | 4700 | 31 |
| 416 | 20231122 | 114200 | 2061492075 | 4700 | 4700 | 4700 | 4700 | 1 |
| 417 | 20231122 | 114100 | 2061487375 | 4690 | 4700 | 4700 | 4690 | 284 |
| 418 | 20231122 | 114000 | 2060152815 | 4695 | 4705 | 4705 | 4695 | 832 |
| 419 | 20231122 | 113900 | 2056246045 | 4705 | 4700 | 4705 | 4700 | 101 |
| 420 | 20231122 | 113800 | 2055771340 | 4700 | 4705 | 4705 | 4700 | 12 |
| 421 | 20231122 | 113700 | 2055714890 | 4705 | 4700 | 4705 | 4700 | 13 |
| 422 | 20231122 | 113600 | 2055653770 | 4700 | 4700 | 4710 | 4695 | 894 |
| 423 | 20231122 | 113500 | 2051454740 | 4710 | 4710 | 4710 | 4710 | 24 |
| 424 | 20231122 | 113400 | 2051341700 | 4710 | 4705 | 4710 | 4705 | 1234 |
| 425 | 20231122 | 113300 | 2045534585 | 4700 | 4690 | 4700 | 4690 | 171 |
| 426 | 20231122 | 113200 | 2044731835 | 4690 | 4710 | 4710 | 4690 | 353 |
| 427 | 20231122 | 113100 | 2043075425 | 4710 | 4700 | 4710 | 4700 | 761 |
| 428 | 20231122 | 113000 | 2039498610 | 4700 | 4700 | 4700 | 4700 | 960 |
| 429 | 20231122 | 112900 | 2034986610 | 4695 | 4680 | 4695 | 4680 | 791 |
| 430 | 20231122 | 112800 | 2031275730 | 4695 | 4675 | 4700 | 4675 | 2934 |
| 431 | 20231122 | 112700 | 2017552790 | 4705 | 4695 | 4705 | 4675 | 8852 |
| 432 | 20231122 | 112600 | 1976102115 | 4695 | 4695 | 4695 | 4690 | 1033 |
| 433 | 20231122 | 112500 | 1971254180 | 4695 | 4695 | 4695 | 4695 | 1805 |
| 434 | 20231122 | 112400 | 1962779705 | 4690 | 4690 | 4695 | 4690 | 106 |
| 435 | 20231122 | 112300 | 1962282560 | 4690 | 4695 | 4695 | 4690 | 83 |
| 436 | 20231122 | 112200 | 1961893175 | 4695 | 4690 | 4695 | 4685 | 1198 |
| 437 | 20231122 | 112100 | 1956276350 | 4690 | 4690 | 4690 | 4690 | 43 |
| 438 | 20231122 | 112000 | 1956074680 | 4690 | 4685 | 4695 | 4685 | 370 |
| 439 | 20231122 | 111900 | 1954338120 | 4685 | 4690 | 4695 | 4685 | 27 |
| 440 | 20231122 | 111800 | 1954211555 | 4690 | 4690 | 4695 | 4690 | 1422 |
| 441 | 20231122 | 111700 | 1947535875 | 4685 | 4690 | 4690 | 4680 | 1878 |
| 442 | 20231122 | 111600 | 1938736665 | 4690 | 4685 | 4690 | 4685 | 96 |
| 443 | 20231122 | 111500 | 1938286485 | 4685 | 4685 | 4685 | 4685 | 515 |
| 444 | 20231122 | 111400 | 1935873710 | 4680 | 4680 | 4690 | 4680 | 947 |
| 445 | 20231122 | 111300 | 1931440460 | 4680 | 4680 | 4685 | 4680 | 771 |
| 446 | 20231122 | 111200 | 1927832175 | 4680 | 4680 | 4690 | 4680 | 2603 |
| 447 | 20231122 | 111100 | 1915649575 | 4680 | 4695 | 4695 | 4680 | 6331 |
| 448 | 20231122 | 111000 | 1885970840 | 4695 | 4695 | 4695 | 4695 | 468 |
| 449 | 20231122 | 110900 | 1883773580 | 4700 | 4690 | 4700 | 4690 | 310 |
| 450 | 20231122 | 110800 | 1882316645 | 4695 | 4695 | 4700 | 4695 | 872 |
| 451 | 20231122 | 110700 | 1878222315 | 4700 | 4700 | 4700 | 4695 | 26 |
| 452 | 20231122 | 110600 | 1878100175 | 4695 | 4695 | 4700 | 4695 | 1902 |
| 453 | 20231122 | 110500 | 1869169200 | 4700 | 4690 | 4700 | 4690 | 3280 |
| 454 | 20231122 | 110400 | 1853784395 | 4695 | 4700 | 4710 | 4695 | 2312 |
| 455 | 20231122 | 110300 | 1842929285 | 4710 | 4705 | 4710 | 4695 | 9372 |
| 456 | 20231122 | 110200 | 1798883520 | 4705 | 4715 | 4715 | 4705 | 353 |
| 457 | 20231122 | 110100 | 1797221750 | 4715 | 4705 | 4715 | 4700 | 1330 |
| 458 | 20231122 | 110000 | 1790964080 | 4705 | 4710 | 4710 | 4705 | 995 |
| 459 | 20231122 | 105900 | 1786282395 | 4710 | 4710 | 4710 | 4710 | 29 |
| 460 | 20231122 | 105800 | 1786145805 | 4710 | 4710 | 4710 | 4705 | 606 |
| 461 | 20231122 | 105700 | 1783292065 | 4705 | 4710 | 4710 | 4705 | 76 |
| 462 | 20231122 | 105600 | 1782934360 | 4710 | 4710 | 4710 | 4705 | 776 |
| 463 | 20231122 | 105500 | 1779279955 | 4710 | 4720 | 4720 | 4710 | 2311 |
| 464 | 20231122 | 105400 | 1768383395 | 4720 | 4725 | 4735 | 4720 | 1449 |
| 465 | 20231122 | 105300 | 1761543980 | 4730 | 4730 | 4735 | 4730 | 198 |
| 466 | 20231122 | 105200 | 1760607380 | 4735 | 4730 | 4735 | 4730 | 475 |
| 467 | 20231122 | 105100 | 1758358360 | 4735 | 4730 | 4735 | 4730 | 66 |
| 468 | 20231122 | 105000 | 1758045935 | 4730 | 4730 | 4730 | 4730 | 131 |
| 469 | 20231122 | 104900 | 1757426305 | 4735 | 4735 | 4735 | 4735 | 26 |
| 470 | 20231122 | 104800 | 1757303195 | 4735 | 4730 | 4735 | 4730 | 219 |
| 471 | 20231122 | 104700 | 1756266275 | 4730 | 4720 | 4730 | 4720 | 348 |
| 472 | 20231122 | 104600 | 1754623465 | 4720 | 4725 | 4725 | 4720 | 317 |
| 473 | 20231122 | 104500 | 1753125655 | 4725 | 4720 | 4725 | 4720 | 68 |
| 474 | 20231122 | 104400 | 1752804690 | 4720 | 4720 | 4720 | 4715 | 102 |
| 475 | 20231122 | 104300 | 1752323655 | 4715 | 4725 | 4725 | 4715 | 1370 |
| 476 | 20231122 | 104200 | 1745857245 | 4725 | 4715 | 4730 | 4715 | 1770 |
| 477 | 20231122 | 104100 | 1737500875 | 4715 | 4710 | 4715 | 4710 | 101 |
| 478 | 20231122 | 104000 | 1737025060 | 4705 | 4705 | 4705 | 4705 | 1 |
| 479 | 20231122 | 103900 | 1737020355 | 4705 | 4710 | 4710 | 4700 | 3248 |
| 480 | 20231122 | 103800 | 1721753815 | 4710 | 4705 | 4710 | 4700 | 3610 |
| 481 | 20231122 | 103700 | 1704771940 | 4705 | 4710 | 4710 | 4705 | 1694 |
| 482 | 20231122 | 103600 | 1696801535 | 4710 | 4710 | 4710 | 4705 | 470 |
| 483 | 20231122 | 103500 | 1694588815 | 4705 | 4710 | 4710 | 4705 | 1945 |
| 484 | 20231122 | 103400 | 1685430375 | 4710 | 4715 | 4715 | 4710 | 716 |
| 485 | 20231122 | 103300 | 1682057000 | 4710 | 4725 | 4725 | 4705 | 1995 |
| 486 | 20231122 | 103200 | 1672667960 | 4705 | 4705 | 4730 | 4705 | 3447 |
| 487 | 20231122 | 103100 | 1656445965 | 4730 | 4715 | 4730 | 4705 | 6625 |
| 488 | 20231122 | 103000 | 1625245985 | 4715 | 4715 | 4720 | 4710 | 4799 |
| 489 | 20231122 | 102900 | 1602617190 | 4715 | 4715 | 4715 | 4710 | 1289 |
| 490 | 20231122 | 102800 | 1596542220 | 4715 | 4725 | 4725 | 4715 | 1234 |
| 491 | 20231122 | 102700 | 1590717340 | 4720 | 4720 | 4720 | 4720 | 3 |
| 492 | 20231122 | 102600 | 1590703180 | 4720 | 4715 | 4750 | 4715 | 1103 |
| 493 | 20231122 | 102500 | 1585471855 | 4715 | 4725 | 4740 | 4715 | 814 |
| 494 | 20231122 | 102400 | 1581620760 | 4725 | 4725 | 4730 | 4725 | 212 |
| 495 | 20231122 | 102300 | 1580618445 | 4725 | 4705 | 4725 | 4705 | 7758 |
| 496 | 20231122 | 102200 | 1544067590 | 4710 | 4715 | 4720 | 4710 | 10687 |
| 497 | 20231122 | 102100 | 1493716375 | 4715 | 4720 | 4720 | 4710 | 3043 |
| 498 | 20231122 | 102000 | 1479370315 | 4720 | 4715 | 4720 | 4715 | 415 |
| 499 | 20231122 | 101900 | 1477413225 | 4715 | 4710 | 4720 | 4710 | 925 |
| 500 | 20231122 | 101800 | 1473053800 | 4710 | 4720 | 4735 | 4710 | 5555 |
| 501 | 20231122 | 101700 | 1446857780 | 4720 | 4720 | 4720 | 4715 | 545 |
| 502 | 20231122 | 101600 | 1444286800 | 4725 | 4730 | 4735 | 4715 | 274 |
| 503 | 20231122 | 101500 | 1442989815 | 4715 | 4720 | 4730 | 4715 | 19135 |
| 504 | 20231122 | 101400 | 1352681510 | 4730 | 4735 | 4735 | 4720 | 4066 |
| 505 | 20231122 | 101300 | 1333478780 | 4735 | 4725 | 4735 | 4725 | 946 |
| 506 | 20231122 | 101200 | 1329006265 | 4730 | 4720 | 4730 | 4720 | 428 |
| 507 | 20231122 | 101100 | 1326981835 | 4720 | 4720 | 4720 | 4720 | 230 |
| 508 | 20231122 | 101000 | 1325896235 | 4720 | 4730 | 4730 | 4720 | 1613 |
| 509 | 20231122 | 100900 | 1318282645 | 4730 | 4720 | 4730 | 4720 | 303 |
| 510 | 20231122 | 100800 | 1316852330 | 4715 | 4720 | 4730 | 4715 | 1152 |
| 511 | 20231122 | 100700 | 1311418975 | 4720 | 4730 | 4730 | 4720 | 41 |
| 512 | 20231122 | 100600 | 1311225435 | 4715 | 4720 | 4720 | 4710 | 9221 |
| 513 | 20231122 | 100500 | 1267733685 | 4715 | 4725 | 4730 | 4715 | 9705 |
| 514 | 20231122 | 100400 | 1221919640 | 4730 | 4725 | 4735 | 4725 | 3330 |
| 515 | 20231122 | 100300 | 1206184900 | 4725 | 4730 | 4735 | 4725 | 778 |
| 516 | 20231122 | 100200 | 1202504605 | 4730 | 4730 | 4735 | 4730 | 109 |
| 517 | 20231122 | 100100 | 1201988875 | 4730 | 4745 | 4745 | 4730 | 2599 |
| 518 | 20231122 | 100000 | 1189688430 | 4755 | 4740 | 4755 | 4735 | 2478 |
| 519 | 20231122 | 095900 | 1177951405 | 4740 | 4745 | 4745 | 4740 | 439 |
| 520 | 20231122 | 095800 | 1175870265 | 4755 | 4745 | 4755 | 4745 | 350 |
| 521 | 20231122 | 095700 | 1174208515 | 4745 | 4755 | 4755 | 4740 | 793 |
| 522 | 20231122 | 095600 | 1170446200 | 4755 | 4750 | 4780 | 4750 | 1332 |
| 523 | 20231122 | 095500 | 1164110405 | 4750 | 4735 | 4750 | 4735 | 3128 |
| 524 | 20231122 | 095400 | 1149275440 | 4740 | 4740 | 4740 | 4735 | 649 |
| 525 | 20231122 | 095300 | 1146200210 | 4740 | 4735 | 4740 | 4735 | 1760 |
| 526 | 20231122 | 095200 | 1137859810 | 4745 | 4730 | 4745 | 4730 | 2704 |
| 527 | 20231122 | 095100 | 1125059365 | 4730 | 4730 | 4735 | 4730 | 3353 |
| 528 | 20231122 | 095000 | 1109190980 | 4735 | 4745 | 4745 | 4730 | 1701 |
| 529 | 20231122 | 094900 | 1101139015 | 4730 | 4730 | 4745 | 4725 | 11767 |
| 530 | 20231122 | 094800 | 1045483950 | 4735 | 4745 | 4745 | 4735 | 2423 |
| 531 | 20231122 | 094700 | 1034010745 | 4745 | 4735 | 4745 | 4735 | 2185 |
| 532 | 20231122 | 094600 | 1023657685 | 4735 | 4740 | 4740 | 4735 | 1120 |
| 533 | 20231122 | 094500 | 1018349640 | 4740 | 4745 | 4745 | 4735 | 439 |
| 534 | 20231122 | 094400 | 1016268605 | 4735 | 4735 | 4735 | 4730 | 8331 |
| 535 | 20231122 | 094300 | 976831685 | 4735 | 4745 | 4745 | 4735 | 11518 |
| 536 | 20231122 | 094200 | 922251255 | 4745 | 4755 | 4760 | 4745 | 12524 |
| 537 | 20231122 | 094100 | 862756085 | 4760 | 4760 | 4760 | 4760 | 1546 |
| 538 | 20231122 | 094000 | 855397125 | 4760 | 4760 | 4770 | 4755 | 2274 |
| 539 | 20231122 | 093900 | 844580125 | 4755 | 4755 | 4760 | 4755 | 3391 |
| 540 | 20231122 | 093800 | 828447245 | 4755 | 4755 | 4760 | 4750 | 17005 |
| 541 | 20231122 | 093700 | 747610055 | 4760 | 4780 | 4785 | 4760 | 31541 |
| 542 | 20231122 | 093600 | 597209795 | 4780 | 4785 | 4785 | 4775 | 9474 |
| 543 | 20231122 | 093500 | 551949400 | 4785 | 4780 | 4785 | 4775 | 1140 |
| 544 | 20231122 | 093400 | 546500180 | 4775 | 4780 | 4785 | 4775 | 4726 |
| 545 | 20231122 | 093300 | 523911120 | 4785 | 4790 | 4800 | 4785 | 4932 |
| 546 | 20231122 | 093200 | 500305015 | 4790 | 4795 | 4805 | 4785 | 3236 |
| 547 | 20231122 | 093100 | 484795545 | 4805 | 4810 | 4810 | 4790 | 1504 |
| 548 | 20231122 | 093000 | 477587420 | 4795 | 4800 | 4810 | 4795 | 3833 |
| 549 | 20231122 | 092900 | 459193560 | 4810 | 4800 | 4810 | 4785 | 9796 |
| 550 | 20231122 | 092800 | 412241275 | 4800 | 4810 | 4810 | 4800 | 3869 |
| 551 | 20231122 | 092700 | 393660725 | 4810 | 4810 | 4815 | 4810 | 1110 |
| 552 | 20231122 | 092600 | 388320285 | 4815 | 4810 | 4835 | 4810 | 227 |
| 553 | 20231122 | 092500 | 387227115 | 4810 | 4810 | 4810 | 4810 | 957 |
| 554 | 20231122 | 092400 | 382623945 | 4810 | 4815 | 4835 | 4810 | 1879 |
| 555 | 20231122 | 092300 | 373585910 | 4815 | 4815 | 4835 | 4810 | 1140 |
| 556 | 20231122 | 092200 | 368098695 | 4815 | 4835 | 4835 | 4815 | 1734 |
| 557 | 20231122 | 092100 | 359744330 | 4825 | 4835 | 4835 | 4825 | 173 |
| 558 | 20231122 | 092000 | 358908910 | 4840 | 4855 | 4855 | 4840 | 510 |
| 559 | 20231122 | 091900 | 356440360 | 4855 | 4855 | 4855 | 4855 | 126 |
| 560 | 20231122 | 091800 | 355828630 | 4860 | 4855 | 4860 | 4820 | 1347 |
| 561 | 20231122 | 091700 | 349334080 | 4855 | 4840 | 4855 | 4820 | 1910 |
| 562 | 20231122 | 091600 | 340124495 | 4830 | 4855 | 4860 | 4830 | 609 |
| 563 | 20231122 | 091500 | 337171210 | 4855 | 4855 | 4860 | 4855 | 192 |
| 564 | 20231122 | 091400 | 336239045 | 4855 | 4855 | 4855 | 4850 | 1883 |
| 565 | 20231122 | 091300 | 327097410 | 4855 | 4805 | 4855 | 4805 | 2175 |
| 566 | 20231122 | 091200 | 316566930 | 4840 | 4835 | 4840 | 4800 | 3248 |
| 567 | 20231122 | 091100 | 300929650 | 4835 | 4800 | 4835 | 4800 | 12901 |
| 568 | 20231122 | 091000 | 238748240 | 4815 | 4805 | 4820 | 4790 | 10979 |
| 569 | 20231122 | 090900 | 186047035 | 4820 | 4825 | 4825 | 4805 | 93 |
| 570 | 20231122 | 090800 | 185598700 | 4825 | 4800 | 4830 | 4800 | 603 |
| 571 | 20231122 | 090700 | 182691405 | 4830 | 4840 | 4840 | 4800 | 4210 |
| 572 | 20231122 | 090600 | 162448020 | 4840 | 4820 | 4840 | 4805 | 3114 |
| 573 | 20231122 | 090500 | 147430110 | 4820 | 4805 | 4820 | 4785 | 9552 |
| 574 | 20231122 | 090400 | 101581565 | 4805 | 4810 | 4840 | 4805 | 1983 |
| 575 | 20231122 | 090300 | 92046825 | 4810 | 4835 | 4850 | 4805 | 9071 |
| 576 | 20231122 | 090200 | 48313350 | 4840 | 4860 | 4860 | 4830 | 950 |
| 577 | 20231122 | 090100 | 43700795 | 4860 | 4845 | 4865 | 4830 | 1581 |
| 578 | 20231122 | 090000 | 36028415 | 4865 | 4840 | 4875 | 4815 | 7278 |