31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 3 | 20231122 | 192700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20231122 | 192600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20231122 | 192500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20231122 | 192400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20231122 | 192300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20231122 | 192200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20231122 | 192100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20231122 | 192000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20231122 | 191900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20231122 | 191800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20231122 | 191700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20231122 | 191600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20231122 | 191500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20231122 | 191400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20231122 | 191300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20231122 | 191200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20231122 | 191100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20231122 | 191000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20231122 | 190900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20231122 | 190800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20231122 | 190700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20231122 | 190600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20231122 | 190500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20231122 | 190400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20231122 | 190300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20231122 | 190200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20231122 | 190100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20231122 | 190000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20231122 | 185900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20231122 | 185800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 33 | 20231122 | 185700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20231122 | 185600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20231122 | 185500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20231122 | 185400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20231122 | 185300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20231122 | 185200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20231122 | 185100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20231122 | 185000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20231122 | 184900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20231122 | 184800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20231122 | 184700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20231122 | 184600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20231122 | 184500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20231122 | 184400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20231122 | 184300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20231122 | 184200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20231122 | 184100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20231122 | 184000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20231122 | 183900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20231122 | 183800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20231122 | 183700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20231122 | 183600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20231122 | 183500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20231122 | 183400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20231122 | 183300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20231122 | 183200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20231122 | 183100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20231122 | 183000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20231122 | 182900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20231122 | 182800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 63 | 20231122 | 182700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20231122 | 182600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20231122 | 182500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20231122 | 182400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20231122 | 182300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20231122 | 182200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20231122 | 182100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20231122 | 182000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20231122 | 181900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20231122 | 181800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20231122 | 181700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20231122 | 181600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20231122 | 181500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20231122 | 181400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20231122 | 181300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20231122 | 181200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20231122 | 181100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20231122 | 181000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20231122 | 180900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20231122 | 180800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20231122 | 180700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20231122 | 180600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20231122 | 180500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20231122 | 180400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20231122 | 180300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20231122 | 180200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20231122 | 180100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20231122 | 180000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20231122 | 175900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20231122 | 175800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 93 | 20231122 | 175700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20231122 | 175600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20231122 | 175500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20231122 | 175400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20231122 | 175300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20231122 | 175200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20231122 | 175100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20231122 | 175000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20231122 | 174900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20231122 | 174800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20231122 | 174700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20231122 | 174600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20231122 | 174500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20231122 | 174400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20231122 | 174300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20231122 | 174200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20231122 | 174100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20231122 | 174000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20231122 | 173900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20231122 | 173800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20231122 | 173700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20231122 | 173600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20231122 | 173500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20231122 | 173400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20231122 | 173300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20231122 | 173200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20231122 | 173100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20231122 | 173000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20231122 | 172900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20231122 | 172800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 123 | 20231122 | 172700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20231122 | 172600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20231122 | 172500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20231122 | 172400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20231122 | 172300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20231122 | 172200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20231122 | 172100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20231122 | 172000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20231122 | 171900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20231122 | 171800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20231122 | 171700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20231122 | 171600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20231122 | 171500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20231122 | 171400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20231122 | 171300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20231122 | 171200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20231122 | 171100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20231122 | 171000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20231122 | 170900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20231122 | 170800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20231122 | 170700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20231122 | 170600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20231122 | 170500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20231122 | 170400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20231122 | 170300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20231122 | 170200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20231122 | 170100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20231122 | 170000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20231122 | 165900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20231122 | 165800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 153 | 20231122 | 165700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20231122 | 165600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20231122 | 165500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20231122 | 165400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20231122 | 165300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20231122 | 165200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20231122 | 165100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20231122 | 165000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20231122 | 164900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20231122 | 164800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20231122 | 164700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20231122 | 164600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20231122 | 164500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20231122 | 164400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20231122 | 164300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20231122 | 164200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20231122 | 164100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20231122 | 164000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20231122 | 163900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20231122 | 163800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20231122 | 163700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20231122 | 163600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20231122 | 163500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20231122 | 163400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20231122 | 163300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20231122 | 163200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20231122 | 163100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20231122 | 163000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20231122 | 162900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20231122 | 162800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 183 | 20231122 | 162700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20231122 | 162600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20231122 | 162500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20231122 | 162400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20231122 | 162300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20231122 | 162200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20231122 | 162100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20231122 | 162000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20231122 | 161900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20231122 | 161800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20231122 | 161700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20231122 | 161600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20231122 | 161500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20231122 | 161400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20231122 | 161300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20231122 | 161200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20231122 | 161100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20231122 | 161000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20231122 | 160900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20231122 | 160800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20231122 | 160700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20231122 | 160600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20231122 | 160500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20231122 | 160400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20231122 | 160300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20231122 | 160200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20231122 | 160100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20231122 | 160000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20231122 | 155900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20231122 | 155800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 213 | 20231122 | 155700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20231122 | 155600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20231122 | 155500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20231122 | 155400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20231122 | 155300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20231122 | 155200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20231122 | 155100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20231122 | 155000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20231122 | 154900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20231122 | 154800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20231122 | 154700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20231122 | 154600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20231122 | 154500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20231122 | 154400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20231122 | 154300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20231122 | 154200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20231122 | 154100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20231122 | 154000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20231122 | 153900 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20231122 | 153800 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20231122 | 153700 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20231122 | 153600 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20231122 | 153500 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20231122 | 153400 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20231122 | 153300 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20231122 | 153200 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20231122 | 153100 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20231122 | 153000 | 4251259020 | 4460 | 4460 | 4460 | 4460 | 21101 |
| 241 | 20231122 | 152900 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 242 | 20231122 | 152800 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 243 | 20231122 | 152700 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 244 | 20231122 | 152600 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 245 | 20231122 | 152500 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 246 | 20231122 | 152400 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 247 | 20231122 | 152300 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 248 | 20231122 | 152200 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 249 | 20231122 | 152100 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 250 | 20231122 | 152000 | 4157148560 | 4445 | 4445 | 4445 | 4445 | 0 |
| 251 | 20231122 | 151900 | 4157148560 | 4445 | 4440 | 4445 | 4430 | 2299 |
| 252 | 20231122 | 151800 | 4146942430 | 4440 | 4435 | 4445 | 4435 | 1439 |
| 253 | 20231122 | 151700 | 4140549340 | 4435 | 4450 | 4450 | 4435 | 440 |
| 254 | 20231122 | 151600 | 4138595640 | 4450 | 4440 | 4450 | 4435 | 803 |
| 255 | 20231122 | 151500 | 4135028865 | 4440 | 4445 | 4450 | 4440 | 3464 |
| 256 | 20231122 | 151400 | 4119646085 | 4450 | 4450 | 4455 | 4450 | 1504 |
| 257 | 20231122 | 151300 | 4112953275 | 4450 | 4450 | 4450 | 4450 | 329 |
| 258 | 20231122 | 151200 | 4111489225 | 4445 | 4450 | 4450 | 4445 | 57 |
| 259 | 20231122 | 151100 | 4111235580 | 4445 | 4445 | 4450 | 4445 | 431 |
| 260 | 20231122 | 151000 | 4109319720 | 4440 | 4445 | 4450 | 4440 | 1319 |
| 261 | 20231122 | 150900 | 4103459020 | 4445 | 4445 | 4445 | 4445 | 909 |
| 262 | 20231122 | 150800 | 4099418515 | 4440 | 4445 | 4445 | 4435 | 506 |
| 263 | 20231122 | 150700 | 4097171430 | 4445 | 4440 | 4445 | 4440 | 1388 |
| 264 | 20231122 | 150600 | 4091007930 | 4440 | 4440 | 4445 | 4440 | 522 |
| 265 | 20231122 | 150500 | 4088689470 | 4445 | 4445 | 4445 | 4445 | 1725 |
| 266 | 20231122 | 150400 | 4081021845 | 4445 | 4455 | 4455 | 4440 | 1194 |
| 267 | 20231122 | 150300 | 4075710255 | 4455 | 4455 | 4455 | 4450 | 4732 |
| 268 | 20231122 | 150200 | 4054641315 | 4460 | 4445 | 4460 | 4445 | 9755 |
| 269 | 20231122 | 150100 | 4011198420 | 4445 | 4430 | 4445 | 4430 | 5120 |
| 270 | 20231122 | 150000 | 3988477665 | 4430 | 4430 | 4430 | 4425 | 2323 |
| 271 | 20231122 | 145900 | 3978195430 | 4425 | 4430 | 4430 | 4425 | 354 |
| 272 | 20231122 | 145800 | 3976628870 | 4425 | 4430 | 4430 | 4425 | 2186 |
| 273 | 20231122 | 145700 | 3966955505 | 4430 | 4430 | 4435 | 4430 | 524 |
| 274 | 20231122 | 145600 | 3964633995 | 4430 | 4430 | 4430 | 4430 | 350 |
| 275 | 20231122 | 145500 | 3963083495 | 4430 | 4435 | 4435 | 4430 | 387 |
| 276 | 20231122 | 145400 | 3961368555 | 4435 | 4435 | 4435 | 4430 | 864 |
| 277 | 20231122 | 145300 | 3957540930 | 4435 | 4430 | 4435 | 4430 | 608 |
| 278 | 20231122 | 145200 | 3954847450 | 4435 | 4435 | 4440 | 4435 | 772 |
| 279 | 20231122 | 145100 | 3951423625 | 4435 | 4445 | 4445 | 4435 | 1374 |
| 280 | 20231122 | 145000 | 3945321590 | 4450 | 4440 | 4450 | 4435 | 1684 |
| 281 | 20231122 | 144900 | 3937844065 | 4435 | 4440 | 4440 | 4435 | 2030 |
| 282 | 20231122 | 144800 | 3928833365 | 4440 | 4445 | 4445 | 4440 | 930 |
| 283 | 20231122 | 144700 | 3924700690 | 4440 | 4435 | 4440 | 4435 | 560 |
| 284 | 20231122 | 144600 | 3922216665 | 4435 | 4440 | 4440 | 4430 | 5575 |
| 285 | 20231122 | 144500 | 3897512930 | 4445 | 4445 | 4445 | 4445 | 18 |
| 286 | 20231122 | 144400 | 3897432920 | 4440 | 4445 | 4445 | 4435 | 941 |
| 287 | 20231122 | 144300 | 3893255515 | 4445 | 4445 | 4450 | 4445 | 294 |
| 288 | 20231122 | 144200 | 3891947565 | 4445 | 4445 | 4445 | 4445 | 677 |
| 289 | 20231122 | 144100 | 3888938300 | 4440 | 4440 | 4440 | 4440 | 525 |
| 290 | 20231122 | 144000 | 3886607300 | 4440 | 4435 | 4440 | 4435 | 1443 |
| 291 | 20231122 | 143900 | 3880207060 | 4435 | 4435 | 4435 | 4435 | 356 |
| 292 | 20231122 | 143800 | 3878628200 | 4435 | 4435 | 4435 | 4435 | 294 |
| 293 | 20231122 | 143700 | 3877324310 | 4435 | 4440 | 4440 | 4435 | 245 |
| 294 | 20231122 | 143600 | 3876236535 | 4440 | 4435 | 4440 | 4435 | 341 |
| 295 | 20231122 | 143500 | 3874724160 | 4430 | 4435 | 4435 | 4430 | 504 |
| 296 | 20231122 | 143400 | 3872490930 | 4435 | 4435 | 4435 | 4430 | 241 |
| 297 | 20231122 | 143300 | 3871422570 | 4435 | 4435 | 4435 | 4435 | 65 |
| 298 | 20231122 | 143200 | 3871134295 | 4435 | 4435 | 4435 | 4435 | 208 |
| 299 | 20231122 | 143100 | 3870211815 | 4440 | 4435 | 4440 | 4435 | 282 |
| 300 | 20231122 | 143000 | 3868961105 | 4425 | 4425 | 4425 | 4425 | 203 |
| 301 | 20231122 | 142900 | 3868062830 | 4435 | 4440 | 4440 | 4425 | 414 |
| 302 | 20231122 | 142800 | 3866230590 | 4420 | 4440 | 4440 | 4420 | 7073 |
| 303 | 20231122 | 142700 | 3834905650 | 4435 | 4440 | 4440 | 4435 | 184 |
| 304 | 20231122 | 142600 | 3834088735 | 4445 | 4445 | 4445 | 4440 | 333 |
| 305 | 20231122 | 142500 | 3832609055 | 4445 | 4435 | 4445 | 4435 | 1248 |
| 306 | 20231122 | 142400 | 3827064860 | 4435 | 4440 | 4445 | 4435 | 1607 |
| 307 | 20231122 | 142300 | 3819937015 | 4445 | 4445 | 4445 | 4445 | 50 |
| 308 | 20231122 | 142200 | 3819714765 | 4445 | 4440 | 4445 | 4440 | 29 |
| 309 | 20231122 | 142100 | 3819585960 | 4435 | 4445 | 4450 | 4435 | 3092 |
| 310 | 20231122 | 142000 | 3805854260 | 4450 | 4445 | 4450 | 4445 | 524 |
| 311 | 20231122 | 141900 | 3803522510 | 4440 | 4440 | 4440 | 4440 | 161 |
| 312 | 20231122 | 141800 | 3802807670 | 4435 | 4435 | 4445 | 4435 | 1010 |
| 313 | 20231122 | 141700 | 3798325890 | 4435 | 4430 | 4435 | 4430 | 318 |
| 314 | 20231122 | 141600 | 3796916665 | 4435 | 4435 | 4435 | 4435 | 1250 |
| 315 | 20231122 | 141500 | 3791372915 | 4440 | 4440 | 4440 | 4440 | 8 |
| 316 | 20231122 | 141400 | 3791337395 | 4435 | 4435 | 4435 | 4435 | 68 |
| 317 | 20231122 | 141300 | 3791035815 | 4430 | 4445 | 4445 | 4430 | 1212 |
| 318 | 20231122 | 141200 | 3785660905 | 4445 | 4450 | 4450 | 4445 | 37 |
| 319 | 20231122 | 141100 | 3785496400 | 4450 | 4445 | 4450 | 4445 | 1008 |
| 320 | 20231122 | 141000 | 3781013490 | 4435 | 4440 | 4440 | 4435 | 384 |
| 321 | 20231122 | 140900 | 3779309935 | 4440 | 4440 | 4440 | 4440 | 47 |
| 322 | 20231122 | 140800 | 3779101255 | 4440 | 4445 | 4445 | 4430 | 588 |
| 323 | 20231122 | 140700 | 3776492585 | 4450 | 4450 | 4450 | 4450 | 100 |
| 324 | 20231122 | 140600 | 3776047585 | 4450 | 4450 | 4450 | 4450 | 215 |
| 325 | 20231122 | 140500 | 3775090835 | 4440 | 4450 | 4450 | 4440 | 2134 |
| 326 | 20231122 | 140400 | 3765604605 | 4445 | 4450 | 4450 | 4445 | 341 |
| 327 | 20231122 | 140300 | 3764088530 | 4450 | 4445 | 4450 | 4440 | 906 |
| 328 | 20231122 | 140200 | 3760063185 | 4445 | 4455 | 4455 | 4435 | 11350 |
| 329 | 20231122 | 140100 | 3709652030 | 4450 | 4455 | 4455 | 4445 | 1944 |
| 330 | 20231122 | 140000 | 3700999945 | 4450 | 4455 | 4455 | 4450 | 6137 |
| 331 | 20231122 | 135900 | 3673690225 | 4450 | 4455 | 4460 | 4450 | 1997 |
| 332 | 20231122 | 135800 | 3664794860 | 4455 | 4460 | 4460 | 4455 | 1326 |
| 333 | 20231122 | 135700 | 3658886900 | 4460 | 4455 | 4465 | 4455 | 4522 |
| 334 | 20231122 | 135600 | 3638738410 | 4455 | 4455 | 4455 | 4450 | 3043 |
| 335 | 20231122 | 135500 | 3625183345 | 4455 | 4460 | 4460 | 4455 | 1487 |
| 336 | 20231122 | 135400 | 3618557180 | 4460 | 4455 | 4465 | 4455 | 383 |
| 337 | 20231122 | 135300 | 3616850185 | 4460 | 4460 | 4460 | 4460 | 630 |
| 338 | 20231122 | 135200 | 3614040385 | 4460 | 4470 | 4470 | 4460 | 1550 |
| 339 | 20231122 | 135100 | 3607122415 | 4465 | 4460 | 4470 | 4460 | 1102 |
| 340 | 20231122 | 135000 | 3602203920 | 4465 | 4460 | 4465 | 4460 | 2710 |
| 341 | 20231122 | 134900 | 3590111735 | 4465 | 4450 | 4465 | 4450 | 5755 |
| 342 | 20231122 | 134800 | 3564442725 | 4445 | 4445 | 4445 | 4445 | 1212 |
| 343 | 20231122 | 134700 | 3559055385 | 4445 | 4440 | 4445 | 4440 | 226 |
| 344 | 20231122 | 134600 | 3558051070 | 4440 | 4440 | 4440 | 4440 | 350 |
| 345 | 20231122 | 134500 | 3556497070 | 4440 | 4435 | 4440 | 4435 | 1714 |
| 346 | 20231122 | 134400 | 3548890640 | 4430 | 4425 | 4430 | 4420 | 1915 |
| 347 | 20231122 | 134300 | 3540416390 | 4420 | 4420 | 4435 | 4415 | 6386 |
| 348 | 20231122 | 134200 | 3512196345 | 4425 | 4435 | 4435 | 4425 | 6808 |
| 349 | 20231122 | 134100 | 3482042145 | 4435 | 4435 | 4435 | 4435 | 3323 |
| 350 | 20231122 | 134000 | 3467304640 | 4435 | 4435 | 4440 | 4430 | 4011 |
| 351 | 20231122 | 133900 | 3449520775 | 4435 | 4420 | 4440 | 4420 | 22114 |
| 352 | 20231122 | 133800 | 3351765825 | 4420 | 4420 | 4420 | 4415 | 1483 |
| 353 | 20231122 | 133700 | 3345218270 | 4420 | 4415 | 4420 | 4410 | 378 |
| 354 | 20231122 | 133600 | 3343550415 | 4415 | 4415 | 4415 | 4415 | 196 |
| 355 | 20231122 | 133500 | 3342685075 | 4410 | 4415 | 4420 | 4410 | 462 |
| 356 | 20231122 | 133400 | 3340647275 | 4410 | 4420 | 4420 | 4410 | 5065 |
| 357 | 20231122 | 133300 | 3318291910 | 4420 | 4415 | 4420 | 4415 | 767 |
| 358 | 20231122 | 133200 | 3314905515 | 4410 | 4415 | 4415 | 4410 | 471 |
| 359 | 20231122 | 133100 | 3312827400 | 4415 | 4415 | 4415 | 4415 | 363 |
| 360 | 20231122 | 133000 | 3311224755 | 4415 | 4400 | 4415 | 4400 | 2316 |
| 361 | 20231122 | 132900 | 3301014190 | 4410 | 4410 | 4410 | 4410 | 100 |
| 362 | 20231122 | 132800 | 3300573190 | 4410 | 4405 | 4410 | 4405 | 1040 |
| 363 | 20231122 | 132700 | 3295991790 | 4405 | 4400 | 4405 | 4400 | 343 |
| 364 | 20231122 | 132600 | 3294482330 | 4410 | 4410 | 4410 | 4400 | 85 |
| 365 | 20231122 | 132500 | 3294107805 | 4400 | 4425 | 4425 | 4400 | 10923 |
| 366 | 20231122 | 132400 | 3245934805 | 4415 | 4425 | 4440 | 4415 | 10891 |
| 367 | 20231122 | 132300 | 3197618585 | 4415 | 4410 | 4415 | 4410 | 1925 |
| 368 | 20231122 | 132200 | 3189127250 | 4410 | 4390 | 4410 | 4390 | 35955 |
| 369 | 20231122 | 132100 | 3031271000 | 4385 | 4405 | 4405 | 4385 | 8066 |
| 370 | 20231122 | 132000 | 2995838525 | 4410 | 4400 | 4410 | 4400 | 916 |
| 371 | 20231122 | 131900 | 2991803305 | 4405 | 4400 | 4405 | 4400 | 411 |
| 372 | 20231122 | 131800 | 2989994655 | 4405 | 4405 | 4405 | 4405 | 47 |
| 373 | 20231122 | 131700 | 2989787620 | 4405 | 4400 | 4405 | 4400 | 27 |
| 374 | 20231122 | 131600 | 2989668710 | 4400 | 4400 | 4405 | 4400 | 636 |
| 375 | 20231122 | 131500 | 2986869735 | 4405 | 4400 | 4405 | 4400 | 129 |
| 376 | 20231122 | 131400 | 2986301875 | 4400 | 4400 | 4400 | 4400 | 253 |
| 377 | 20231122 | 131300 | 2985188675 | 4400 | 4405 | 4405 | 4400 | 796 |
| 378 | 20231122 | 131200 | 2981685915 | 4405 | 4405 | 4405 | 4395 | 1071 |
| 379 | 20231122 | 131100 | 2976975705 | 4400 | 4405 | 4405 | 4400 | 62 |
| 380 | 20231122 | 131000 | 2976702900 | 4400 | 4405 | 4405 | 4400 | 434 |
| 381 | 20231122 | 130900 | 2974792795 | 4405 | 4405 | 4405 | 4405 | 22 |
| 382 | 20231122 | 130800 | 2974695885 | 4400 | 4405 | 4405 | 4400 | 2207 |
| 383 | 20231122 | 130700 | 2964984050 | 4405 | 4410 | 4410 | 4405 | 31 |
| 384 | 20231122 | 130600 | 2964847390 | 4410 | 4410 | 4410 | 4410 | 28 |
| 385 | 20231122 | 130500 | 2964723910 | 4400 | 4400 | 4410 | 4400 | 2245 |
| 386 | 20231122 | 130400 | 2954838880 | 4400 | 4400 | 4400 | 4400 | 107 |
| 387 | 20231122 | 130300 | 2954368080 | 4400 | 4400 | 4400 | 4400 | 49 |
| 388 | 20231122 | 130200 | 2954152480 | 4395 | 4400 | 4400 | 4395 | 566 |
| 389 | 20231122 | 130100 | 2951663910 | 4400 | 4400 | 4400 | 4400 | 255 |
| 390 | 20231122 | 130000 | 2950541910 | 4400 | 4390 | 4400 | 4390 | 2272 |
| 391 | 20231122 | 125900 | 2940565695 | 4395 | 4400 | 4400 | 4395 | 1818 |
| 392 | 20231122 | 125800 | 2932572260 | 4400 | 4405 | 4405 | 4400 | 938 |
| 393 | 20231122 | 125700 | 2928441400 | 4410 | 4395 | 4415 | 4390 | 25758 |
| 394 | 20231122 | 125600 | 2815317075 | 4400 | 4400 | 4400 | 4395 | 3486 |
| 395 | 20231122 | 125500 | 2799988325 | 4405 | 4405 | 4405 | 4405 | 0 |
| 396 | 20231122 | 125400 | 2799988325 | 4405 | 4410 | 4410 | 4395 | 5219 |
| 397 | 20231122 | 125300 | 2777018560 | 4410 | 4395 | 4410 | 4395 | 13523 |
| 398 | 20231122 | 125200 | 2717555930 | 4395 | 4415 | 4415 | 4395 | 15753 |
| 399 | 20231122 | 125100 | 2648230110 | 4405 | 4415 | 4415 | 4405 | 4286 |
| 400 | 20231122 | 125000 | 2629342200 | 4415 | 4415 | 4415 | 4410 | 2773 |
| 401 | 20231122 | 124900 | 2617111165 | 4415 | 4410 | 4415 | 4405 | 427 |
| 402 | 20231122 | 124800 | 2615229725 | 4405 | 4410 | 4410 | 4400 | 1822 |
| 403 | 20231122 | 124700 | 2607203715 | 4410 | 4410 | 4410 | 4410 | 8 |
| 404 | 20231122 | 124600 | 2607168435 | 4410 | 4410 | 4410 | 4405 | 2637 |
| 405 | 20231122 | 124500 | 2595550475 | 4405 | 4410 | 4410 | 4405 | 275 |
| 406 | 20231122 | 124400 | 2594337750 | 4410 | 4410 | 4410 | 4405 | 1964 |
| 407 | 20231122 | 124300 | 2585685730 | 4410 | 4410 | 4410 | 4405 | 622 |
| 408 | 20231122 | 124200 | 2582944500 | 4410 | 4410 | 4415 | 4410 | 1001 |
| 409 | 20231122 | 124100 | 2578530045 | 4415 | 4410 | 4415 | 4410 | 477 |
| 410 | 20231122 | 124000 | 2576426275 | 4415 | 4410 | 4420 | 4410 | 2229 |
| 411 | 20231122 | 123900 | 2566586935 | 4410 | 4410 | 4410 | 4410 | 1828 |
| 412 | 20231122 | 123800 | 2558525455 | 4410 | 4405 | 4410 | 4405 | 1110 |
| 413 | 20231122 | 123700 | 2553632630 | 4405 | 4415 | 4415 | 4405 | 11462 |
| 414 | 20231122 | 123600 | 2503120960 | 4415 | 4415 | 4415 | 4415 | 52 |
| 415 | 20231122 | 123500 | 2502891380 | 4415 | 4425 | 4425 | 4410 | 5875 |
| 416 | 20231122 | 123400 | 2476945875 | 4425 | 4420 | 4425 | 4420 | 2053 |
| 417 | 20231122 | 123300 | 2467871115 | 4420 | 4420 | 4425 | 4415 | 1699 |
| 418 | 20231122 | 123200 | 2460361780 | 4420 | 4425 | 4425 | 4420 | 510 |
| 419 | 20231122 | 123100 | 2458106295 | 4425 | 4430 | 4430 | 4425 | 853 |
| 420 | 20231122 | 123000 | 2454330830 | 4430 | 4425 | 4430 | 4420 | 898 |
| 421 | 20231122 | 122900 | 2450358770 | 4425 | 4435 | 4435 | 4425 | 2455 |
| 422 | 20231122 | 122800 | 2439488715 | 4430 | 4425 | 4430 | 4425 | 1826 |
| 423 | 20231122 | 122700 | 2431402125 | 4420 | 4425 | 4425 | 4415 | 2314 |
| 424 | 20231122 | 122600 | 2421173190 | 4425 | 4420 | 4425 | 4415 | 1363 |
| 425 | 20231122 | 122500 | 2415153940 | 4425 | 4420 | 4425 | 4415 | 2370 |
| 426 | 20231122 | 122400 | 2404687275 | 4420 | 4415 | 4420 | 4415 | 7213 |
| 427 | 20231122 | 122300 | 2372840935 | 4415 | 4420 | 4420 | 4415 | 2092 |
| 428 | 20231122 | 122200 | 2363601930 | 4415 | 4410 | 4415 | 4410 | 3427 |
| 429 | 20231122 | 122100 | 2348482355 | 4410 | 4410 | 4410 | 4410 | 106 |
| 430 | 20231122 | 122000 | 2348014895 | 4410 | 4410 | 4415 | 4405 | 3495 |
| 431 | 20231122 | 121900 | 2332609205 | 4415 | 4415 | 4415 | 4410 | 967 |
| 432 | 20231122 | 121800 | 2328342500 | 4415 | 4415 | 4415 | 4415 | 1164 |
| 433 | 20231122 | 121700 | 2323203440 | 4415 | 4415 | 4420 | 4415 | 298 |
| 434 | 20231122 | 121600 | 2321887730 | 4415 | 4415 | 4415 | 4410 | 4854 |
| 435 | 20231122 | 121500 | 2300478455 | 4415 | 4420 | 4420 | 4415 | 1890 |
| 436 | 20231122 | 121400 | 2292133580 | 4420 | 4410 | 4420 | 4410 | 2221 |
| 437 | 20231122 | 121300 | 2282328865 | 4415 | 4420 | 4420 | 4415 | 10856 |
| 438 | 20231122 | 121200 | 2234384345 | 4425 | 4425 | 4425 | 4420 | 2064 |
| 439 | 20231122 | 121100 | 2225260240 | 4425 | 4420 | 4425 | 4420 | 2899 |
| 440 | 20231122 | 121000 | 2212440575 | 4425 | 4430 | 4430 | 4425 | 1663 |
| 441 | 20231122 | 120900 | 2205081470 | 4425 | 4425 | 4425 | 4425 | 0 |
| 442 | 20231122 | 120800 | 2205081470 | 4425 | 4430 | 4430 | 4425 | 2376 |
| 443 | 20231122 | 120700 | 2194566375 | 4430 | 4430 | 4430 | 4430 | 495 |
| 444 | 20231122 | 120600 | 2192373525 | 4430 | 4430 | 4435 | 4425 | 2506 |
| 445 | 20231122 | 120500 | 2181280070 | 4430 | 4415 | 4430 | 4415 | 1997 |
| 446 | 20231122 | 120400 | 2172451330 | 4420 | 4420 | 4425 | 4420 | 930 |
| 447 | 20231122 | 120300 | 2168340230 | 4420 | 4425 | 4425 | 4420 | 1854 |
| 448 | 20231122 | 120200 | 2160145265 | 4420 | 4420 | 4425 | 4420 | 1928 |
| 449 | 20231122 | 120100 | 2151623465 | 4415 | 4420 | 4420 | 4415 | 4971 |
| 450 | 20231122 | 120000 | 2129659680 | 4425 | 4425 | 4430 | 4420 | 763 |
| 451 | 20231122 | 115900 | 2126286735 | 4430 | 4425 | 4430 | 4425 | 2617 |
| 452 | 20231122 | 115800 | 2114706470 | 4425 | 4425 | 4430 | 4425 | 105 |
| 453 | 20231122 | 115700 | 2114241480 | 4425 | 4435 | 4435 | 4425 | 1637 |
| 454 | 20231122 | 115600 | 2106991225 | 4430 | 4425 | 4430 | 4425 | 3954 |
| 455 | 20231122 | 115500 | 2089493775 | 4425 | 4440 | 4440 | 4425 | 11363 |
| 456 | 20231122 | 115400 | 2039189475 | 4440 | 4430 | 4440 | 4430 | 4034 |
| 457 | 20231122 | 115300 | 2021302695 | 4430 | 4440 | 4440 | 4430 | 10539 |
| 458 | 20231122 | 115200 | 1974554155 | 4440 | 4440 | 4445 | 4440 | 7619 |
| 459 | 20231122 | 115100 | 1940725115 | 4450 | 4450 | 4455 | 4445 | 8665 |
| 460 | 20231122 | 115000 | 1902204805 | 4450 | 4450 | 4450 | 4450 | 91 |
| 461 | 20231122 | 114900 | 1901799855 | 4450 | 4455 | 4455 | 4450 | 2928 |
| 462 | 20231122 | 114800 | 1888770115 | 4455 | 4455 | 4455 | 4455 | 402 |
| 463 | 20231122 | 114700 | 1886979205 | 4450 | 4450 | 4455 | 4450 | 2102 |
| 464 | 20231122 | 114600 | 1877624055 | 4450 | 4455 | 4455 | 4450 | 866 |
| 465 | 20231122 | 114500 | 1873769630 | 4455 | 4455 | 4455 | 4450 | 1837 |
| 466 | 20231122 | 114400 | 1865594750 | 4450 | 4455 | 4455 | 4450 | 13396 |
| 467 | 20231122 | 114300 | 1805938840 | 4455 | 4460 | 4460 | 4455 | 289 |
| 468 | 20231122 | 114200 | 1804651115 | 4460 | 4460 | 4460 | 4460 | 1127 |
| 469 | 20231122 | 114100 | 1799624695 | 4460 | 4465 | 4465 | 4460 | 435 |
| 470 | 20231122 | 114000 | 1797684340 | 4460 | 4465 | 4465 | 4460 | 1808 |
| 471 | 20231122 | 113900 | 1789620600 | 4465 | 4460 | 4465 | 4460 | 210 |
| 472 | 20231122 | 113800 | 1788683960 | 4460 | 4460 | 4460 | 4455 | 1961 |
| 473 | 20231122 | 113700 | 1779939765 | 4465 | 4460 | 4465 | 4460 | 13 |
| 474 | 20231122 | 113600 | 1779881745 | 4465 | 4460 | 4465 | 4460 | 1917 |
| 475 | 20231122 | 113500 | 1771331615 | 4460 | 4465 | 4465 | 4460 | 412 |
| 476 | 20231122 | 113400 | 1769494010 | 4465 | 4470 | 4470 | 4465 | 24 |
| 477 | 20231122 | 113300 | 1769386810 | 4470 | 4460 | 4470 | 4460 | 354 |
| 478 | 20231122 | 113200 | 1767807120 | 4470 | 4470 | 4475 | 4465 | 1522 |
| 479 | 20231122 | 113100 | 1761006045 | 4470 | 4455 | 4470 | 4455 | 1190 |
| 480 | 20231122 | 113000 | 1755699250 | 4460 | 4460 | 4465 | 4460 | 1467 |
| 481 | 20231122 | 112900 | 1749156420 | 4470 | 4465 | 4470 | 4465 | 773 |
| 482 | 20231122 | 112800 | 1745704905 | 4460 | 4470 | 4470 | 4460 | 1813 |
| 483 | 20231122 | 112700 | 1737618705 | 4465 | 4470 | 4475 | 4455 | 14117 |
| 484 | 20231122 | 112600 | 1674623285 | 4475 | 4475 | 4475 | 4475 | 62 |
| 485 | 20231122 | 112500 | 1674345835 | 4470 | 4475 | 4475 | 4465 | 2551 |
| 486 | 20231122 | 112400 | 1662947465 | 4475 | 4475 | 4480 | 4475 | 538 |
| 487 | 20231122 | 112300 | 1660539720 | 4475 | 4470 | 4475 | 4465 | 6132 |
| 488 | 20231122 | 112200 | 1633131555 | 4475 | 4475 | 4475 | 4470 | 1552 |
| 489 | 20231122 | 112100 | 1626188375 | 4475 | 4475 | 4475 | 4470 | 789 |
| 490 | 20231122 | 112000 | 1622657630 | 4470 | 4475 | 4475 | 4470 | 1920 |
| 491 | 20231122 | 111900 | 1614073130 | 4475 | 4475 | 4475 | 4465 | 6798 |
| 492 | 20231122 | 111800 | 1583684330 | 4475 | 4485 | 4485 | 4475 | 920 |
| 493 | 20231122 | 111700 | 1579566075 | 4480 | 4475 | 4480 | 4475 | 3818 |
| 494 | 20231122 | 111600 | 1562470525 | 4480 | 4475 | 4480 | 4475 | 2298 |
| 495 | 20231122 | 111500 | 1552181735 | 4475 | 4475 | 4480 | 4475 | 2442 |
| 496 | 20231122 | 111400 | 1541253675 | 4480 | 4475 | 4480 | 4475 | 820 |
| 497 | 20231122 | 111300 | 1537582400 | 4480 | 4480 | 4480 | 4475 | 5052 |
| 498 | 20231122 | 111200 | 1514958420 | 4480 | 4480 | 4480 | 4475 | 2497 |
| 499 | 20231122 | 111100 | 1503771940 | 4480 | 4485 | 4485 | 4480 | 771 |
| 500 | 20231122 | 111000 | 1500317780 | 4480 | 4480 | 4485 | 4480 | 822 |
| 501 | 20231122 | 110900 | 1496635180 | 4480 | 4480 | 4485 | 4480 | 1858 |
| 502 | 20231122 | 110800 | 1488311050 | 4480 | 4490 | 4490 | 4480 | 2237 |
| 503 | 20231122 | 110700 | 1478279235 | 4485 | 4480 | 4485 | 4480 | 2249 |
| 504 | 20231122 | 110600 | 1468200730 | 4480 | 4480 | 4480 | 4475 | 853 |
| 505 | 20231122 | 110500 | 1464379315 | 4480 | 4475 | 4485 | 4475 | 1520 |
| 506 | 20231122 | 110400 | 1457572980 | 4475 | 4475 | 4485 | 4475 | 4679 |
| 507 | 20231122 | 110300 | 1436632535 | 4475 | 4495 | 4495 | 4475 | 8873 |
| 508 | 20231122 | 110200 | 1396880145 | 4490 | 4500 | 4500 | 4490 | 1919 |
| 509 | 20231122 | 110100 | 1388260105 | 4490 | 4490 | 4500 | 4490 | 262 |
| 510 | 20231122 | 110000 | 1387081425 | 4495 | 4495 | 4495 | 4490 | 1203 |
| 511 | 20231122 | 105900 | 1381678085 | 4495 | 4490 | 4495 | 4490 | 872 |
| 512 | 20231122 | 105800 | 1377760165 | 4490 | 4490 | 4495 | 4485 | 651 |
| 513 | 20231122 | 105700 | 1374837150 | 4490 | 4485 | 4495 | 4485 | 500 |
| 514 | 20231122 | 105600 | 1372591100 | 4495 | 4495 | 4495 | 4495 | 8 |
| 515 | 20231122 | 105500 | 1372555140 | 4500 | 4490 | 4500 | 4490 | 140 |
| 516 | 20231122 | 105400 | 1371926205 | 4490 | 4500 | 4505 | 4485 | 5538 |
| 517 | 20231122 | 105300 | 1347028590 | 4500 | 4500 | 4500 | 4490 | 22 |
| 518 | 20231122 | 105200 | 1346929640 | 4500 | 4500 | 4500 | 4495 | 1028 |
| 519 | 20231122 | 105100 | 1342305535 | 4495 | 4490 | 4495 | 4490 | 940 |
| 520 | 20231122 | 105000 | 1338083160 | 4490 | 4480 | 4490 | 4480 | 415 |
| 521 | 20231122 | 104900 | 1336222110 | 4480 | 4480 | 4485 | 4480 | 721 |
| 522 | 20231122 | 104800 | 1332991780 | 4480 | 4485 | 4485 | 4480 | 2032 |
| 523 | 20231122 | 104700 | 1323886905 | 4485 | 4485 | 4490 | 4480 | 1282 |
| 524 | 20231122 | 104600 | 1318137435 | 4485 | 4485 | 4485 | 4485 | 878 |
| 525 | 20231122 | 104500 | 1314199605 | 4495 | 4490 | 4495 | 4490 | 62 |
| 526 | 20231122 | 104400 | 1313921155 | 4495 | 4495 | 4495 | 4490 | 1770 |
| 527 | 20231122 | 104300 | 1305970430 | 4500 | 4490 | 4500 | 4490 | 465 |
| 528 | 20231122 | 104200 | 1303880400 | 4490 | 4485 | 4490 | 4485 | 830 |
| 529 | 20231122 | 104100 | 1300155950 | 4490 | 4495 | 4495 | 4490 | 380 |
| 530 | 20231122 | 104000 | 1298449210 | 4495 | 4485 | 4495 | 4485 | 24 |
| 531 | 20231122 | 103900 | 1298341450 | 4495 | 4495 | 4495 | 4495 | 16 |
| 532 | 20231122 | 103800 | 1298269530 | 4495 | 4485 | 4495 | 4485 | 1018 |
| 533 | 20231122 | 103700 | 1293700845 | 4490 | 4490 | 4490 | 4480 | 336 |
| 534 | 20231122 | 103600 | 1292193300 | 4495 | 4495 | 4495 | 4485 | 653 |
| 535 | 20231122 | 103500 | 1289264175 | 4495 | 4500 | 4500 | 4490 | 80 |
| 536 | 20231122 | 103400 | 1288904460 | 4500 | 4475 | 4500 | 4475 | 683 |
| 537 | 20231122 | 103300 | 1285839355 | 4485 | 4470 | 4485 | 4470 | 1352 |
| 538 | 20231122 | 103200 | 1279795465 | 4470 | 4475 | 4475 | 4465 | 7260 |
| 539 | 20231122 | 103100 | 1247348645 | 4475 | 4480 | 4480 | 4470 | 7878 |
| 540 | 20231122 | 103000 | 1212118765 | 4480 | 4475 | 4480 | 4475 | 648 |
| 541 | 20231122 | 102900 | 1209218600 | 4475 | 4490 | 4490 | 4475 | 3159 |
| 542 | 20231122 | 102800 | 1195076265 | 4480 | 4490 | 4490 | 4480 | 327 |
| 543 | 20231122 | 102700 | 1193610480 | 4490 | 4485 | 4495 | 4485 | 40 |
| 544 | 20231122 | 102600 | 1193430890 | 4480 | 4480 | 4480 | 4480 | 0 |
| 545 | 20231122 | 102500 | 1193430890 | 4480 | 4490 | 4490 | 4480 | 6479 |
| 546 | 20231122 | 102400 | 1164381585 | 4495 | 4485 | 4495 | 4485 | 1143 |
| 547 | 20231122 | 102300 | 1159255000 | 4490 | 4490 | 4495 | 4490 | 1313 |
| 548 | 20231122 | 102200 | 1153359125 | 4495 | 4495 | 4500 | 4495 | 1248 |
| 549 | 20231122 | 102100 | 1147748825 | 4505 | 4500 | 4505 | 4495 | 927 |
| 550 | 20231122 | 102000 | 1143581130 | 4495 | 4510 | 4510 | 4495 | 3563 |
| 551 | 20231122 | 101900 | 1127565235 | 4500 | 4505 | 4515 | 4500 | 2305 |
| 552 | 20231122 | 101800 | 1117186220 | 4520 | 4500 | 4520 | 4500 | 673 |
| 553 | 20231122 | 101700 | 1114156010 | 4500 | 4505 | 4505 | 4500 | 743 |
| 554 | 20231122 | 101600 | 1110812505 | 4505 | 4530 | 4530 | 4505 | 10329 |
| 555 | 20231122 | 101500 | 1064175860 | 4520 | 4525 | 4525 | 4520 | 2181 |
| 556 | 20231122 | 101400 | 1054314945 | 4525 | 4535 | 4535 | 4520 | 2367 |
| 557 | 20231122 | 101300 | 1043600825 | 4530 | 4520 | 4530 | 4520 | 2114 |
| 558 | 20231122 | 101200 | 1034029180 | 4520 | 4525 | 4525 | 4515 | 1523 |
| 559 | 20231122 | 101100 | 1027151025 | 4515 | 4515 | 4525 | 4510 | 3084 |
| 560 | 20231122 | 101000 | 1013214055 | 4515 | 4520 | 4525 | 4515 | 4081 |
| 561 | 20231122 | 100900 | 994772695 | 4520 | 4525 | 4525 | 4520 | 1178 |
| 562 | 20231122 | 100800 | 989442900 | 4520 | 4515 | 4520 | 4515 | 1010 |
| 563 | 20231122 | 100700 | 984879010 | 4515 | 4520 | 4520 | 4515 | 3600 |
| 564 | 20231122 | 100600 | 968620160 | 4515 | 4525 | 4530 | 4515 | 4429 |
| 565 | 20231122 | 100500 | 948604940 | 4525 | 4525 | 4525 | 4520 | 4049 |
| 566 | 20231122 | 100400 | 930292440 | 4530 | 4545 | 4545 | 4525 | 4495 |
| 567 | 20231122 | 100300 | 909911930 | 4545 | 4515 | 4545 | 4510 | 35602 |
| 568 | 20231122 | 100200 | 748396215 | 4510 | 4510 | 4515 | 4505 | 2621 |
| 569 | 20231122 | 100100 | 736570935 | 4510 | 4500 | 4510 | 4500 | 4454 |
| 570 | 20231122 | 100000 | 716516380 | 4500 | 4485 | 4500 | 4485 | 4403 |
| 571 | 20231122 | 095900 | 696731000 | 4485 | 4485 | 4485 | 4480 | 768 |
| 572 | 20231122 | 095800 | 693287725 | 4485 | 4480 | 4485 | 4480 | 288 |
| 573 | 20231122 | 095700 | 691997445 | 4480 | 4485 | 4485 | 4480 | 727 |
| 574 | 20231122 | 095600 | 688738900 | 4485 | 4480 | 4485 | 4475 | 776 |
| 575 | 20231122 | 095500 | 685262700 | 4480 | 4480 | 4480 | 4475 | 126 |
| 576 | 20231122 | 095400 | 684698275 | 4480 | 4485 | 4485 | 4475 | 199 |
| 577 | 20231122 | 095300 | 683806090 | 4485 | 4485 | 4485 | 4485 | 8 |
| 578 | 20231122 | 095200 | 683770210 | 4480 | 4485 | 4485 | 4480 | 595 |
| 579 | 20231122 | 095100 | 681104350 | 4480 | 4470 | 4480 | 4470 | 570 |
| 580 | 20231122 | 095000 | 678553440 | 4470 | 4475 | 4475 | 4470 | 68 |
| 581 | 20231122 | 094900 | 678249440 | 4475 | 4480 | 4480 | 4475 | 92 |
| 582 | 20231122 | 094800 | 677837545 | 4480 | 4480 | 4480 | 4480 | 172 |
| 583 | 20231122 | 094700 | 677066985 | 4485 | 4480 | 4485 | 4480 | 14 |
| 584 | 20231122 | 094600 | 677004220 | 4475 | 4485 | 4485 | 4470 | 1129 |
| 585 | 20231122 | 094500 | 671951490 | 4485 | 4465 | 4485 | 4465 | 105 |
| 586 | 20231122 | 094400 | 671482575 | 4475 | 4475 | 4475 | 4465 | 2778 |
| 587 | 20231122 | 094300 | 659054040 | 4470 | 4480 | 4480 | 4470 | 2198 |
| 588 | 20231122 | 094200 | 649223175 | 4480 | 4475 | 4480 | 4470 | 406 |
| 589 | 20231122 | 094100 | 647406350 | 4470 | 4470 | 4470 | 4465 | 855 |
| 590 | 20231122 | 094000 | 643586160 | 4470 | 4470 | 4470 | 4470 | 1104 |
| 591 | 20231122 | 093900 | 638651280 | 4465 | 4470 | 4470 | 4465 | 1328 |
| 592 | 20231122 | 093800 | 632718425 | 4470 | 4470 | 4470 | 4465 | 946 |
| 593 | 20231122 | 093700 | 628491565 | 4470 | 4470 | 4470 | 4470 | 43 |
| 594 | 20231122 | 093600 | 628299355 | 4465 | 4465 | 4465 | 4455 | 5735 |
| 595 | 20231122 | 093500 | 602728735 | 4470 | 4470 | 4470 | 4470 | 171 |
| 596 | 20231122 | 093400 | 601964365 | 4465 | 4470 | 4470 | 4465 | 495 |
| 597 | 20231122 | 093300 | 599754175 | 4465 | 4465 | 4465 | 4460 | 7191 |
| 598 | 20231122 | 093200 | 567661940 | 4470 | 4470 | 4470 | 4465 | 554 |
| 599 | 20231122 | 093100 | 565187645 | 4465 | 4465 | 4465 | 4465 | 705 |
| 600 | 20231122 | 093000 | 562039820 | 4465 | 4460 | 4465 | 4460 | 232 |
| 601 | 20231122 | 092900 | 561004870 | 4460 | 4460 | 4465 | 4460 | 418 |
| 602 | 20231122 | 092800 | 559140585 | 4460 | 4460 | 4460 | 4450 | 3206 |
| 603 | 20231122 | 092700 | 544870065 | 4455 | 4460 | 4460 | 4450 | 1113 |
| 604 | 20231122 | 092600 | 539907785 | 4455 | 4455 | 4455 | 4450 | 2107 |
| 605 | 20231122 | 092500 | 530524180 | 4455 | 4455 | 4455 | 4450 | 689 |
| 606 | 20231122 | 092400 | 527454935 | 4455 | 4450 | 4455 | 4450 | 214 |
| 607 | 20231122 | 092300 | 526502060 | 4450 | 4455 | 4455 | 4450 | 5481 |
| 608 | 20231122 | 092200 | 502107665 | 4455 | 4455 | 4455 | 4450 | 1696 |
| 609 | 20231122 | 092100 | 494552075 | 4455 | 4465 | 4475 | 4450 | 5733 |
| 610 | 20231122 | 092000 | 469001655 | 4470 | 4485 | 4485 | 4460 | 7527 |
| 611 | 20231122 | 091900 | 435361565 | 4485 | 4485 | 4485 | 4480 | 3154 |
| 612 | 20231122 | 091800 | 421224850 | 4485 | 4485 | 4485 | 4485 | 449 |
| 613 | 20231122 | 091700 | 419211085 | 4485 | 4470 | 4485 | 4470 | 1746 |
| 614 | 20231122 | 091600 | 411393175 | 4470 | 4465 | 4475 | 4465 | 171 |
| 615 | 20231122 | 091500 | 410628675 | 4470 | 4465 | 4470 | 4460 | 2289 |
| 616 | 20231122 | 091400 | 400412380 | 4465 | 4470 | 4480 | 4465 | 2901 |
| 617 | 20231122 | 091300 | 387450020 | 4470 | 4470 | 4480 | 4465 | 3067 |
| 618 | 20231122 | 091200 | 373733900 | 4475 | 4480 | 4480 | 4465 | 1141 |
| 619 | 20231122 | 091100 | 368634365 | 4480 | 4480 | 4480 | 4460 | 3695 |
| 620 | 20231122 | 091000 | 352133225 | 4480 | 4480 | 4485 | 4475 | 6529 |
| 621 | 20231122 | 090900 | 322899795 | 4480 | 4490 | 4490 | 4480 | 1169 |
| 622 | 20231122 | 090800 | 317659775 | 4490 | 4480 | 4490 | 4470 | 1496 |
| 623 | 20231122 | 090700 | 310952965 | 4480 | 4485 | 4485 | 4465 | 9766 |
| 624 | 20231122 | 090600 | 267226070 | 4485 | 4500 | 4500 | 4485 | 1422 |
| 625 | 20231122 | 090500 | 260830385 | 4500 | 4490 | 4500 | 4465 | 9736 |
| 626 | 20231122 | 090400 | 217153920 | 4480 | 4480 | 4490 | 4470 | 3982 |
| 627 | 20231122 | 090300 | 199325625 | 4480 | 4465 | 4485 | 4460 | 3948 |
| 628 | 20231122 | 090200 | 181696980 | 4465 | 4495 | 4495 | 4465 | 4246 |
| 629 | 20231122 | 090100 | 162687515 | 4495 | 4445 | 4510 | 4440 | 16096 |
| 630 | 20231122 | 090000 | 90578945 | 4425 | 4470 | 4470 | 4425 | 19952 |