29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 3 | 20231122 | 184300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20231122 | 184200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20231122 | 184100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20231122 | 184000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20231122 | 183900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20231122 | 183800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20231122 | 183700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20231122 | 183600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20231122 | 183500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20231122 | 183400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20231122 | 183300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20231122 | 183200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20231122 | 183100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20231122 | 183000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20231122 | 182900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20231122 | 182800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20231122 | 182700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20231122 | 182600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20231122 | 182500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20231122 | 182400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20231122 | 182300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20231122 | 182200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20231122 | 182100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20231122 | 182000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20231122 | 181900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20231122 | 181800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20231122 | 181700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20231122 | 181600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20231122 | 181500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20231122 | 181400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 33 | 20231122 | 181300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20231122 | 181200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20231122 | 181100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20231122 | 181000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20231122 | 180900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20231122 | 180800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20231122 | 180700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20231122 | 180600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20231122 | 180500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20231122 | 180400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20231122 | 180300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20231122 | 180200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20231122 | 180100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20231122 | 180000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20231122 | 175900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20231122 | 175800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20231122 | 175700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20231122 | 175600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20231122 | 175500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20231122 | 175400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20231122 | 175300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20231122 | 175200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20231122 | 175100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20231122 | 175000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20231122 | 174900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20231122 | 174800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20231122 | 174700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20231122 | 174600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20231122 | 174500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20231122 | 174400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 63 | 20231122 | 174300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20231122 | 174200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20231122 | 174100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20231122 | 174000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20231122 | 173900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20231122 | 173800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20231122 | 173700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20231122 | 173600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20231122 | 173500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20231122 | 173400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20231122 | 173300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20231122 | 173200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20231122 | 173100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20231122 | 173000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20231122 | 172900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20231122 | 172800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20231122 | 172700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20231122 | 172600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20231122 | 172500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20231122 | 172400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20231122 | 172300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20231122 | 172200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20231122 | 172100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20231122 | 172000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20231122 | 171900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20231122 | 171800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20231122 | 171700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20231122 | 171600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20231122 | 171500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20231122 | 171400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 93 | 20231122 | 171300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20231122 | 171200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20231122 | 171100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20231122 | 171000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20231122 | 170900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20231122 | 170800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20231122 | 170700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20231122 | 170600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20231122 | 170500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20231122 | 170400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20231122 | 170300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20231122 | 170200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20231122 | 170100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20231122 | 170000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20231122 | 165900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20231122 | 165800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20231122 | 165700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20231122 | 165600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20231122 | 165500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20231122 | 165400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20231122 | 165300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20231122 | 165200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20231122 | 165100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20231122 | 165000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20231122 | 164900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20231122 | 164800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20231122 | 164700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20231122 | 164600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20231122 | 164500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20231122 | 164400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 123 | 20231122 | 164300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20231122 | 164200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20231122 | 164100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20231122 | 164000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20231122 | 163900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20231122 | 163800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20231122 | 163700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20231122 | 163600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20231122 | 163500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20231122 | 163400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20231122 | 163300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20231122 | 163200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20231122 | 163100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20231122 | 163000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20231122 | 162900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20231122 | 162800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20231122 | 162700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20231122 | 162600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20231122 | 162500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20231122 | 162400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20231122 | 162300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20231122 | 162200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20231122 | 162100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20231122 | 162000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20231122 | 161900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20231122 | 161800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20231122 | 161700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20231122 | 161600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20231122 | 161500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20231122 | 161400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 153 | 20231122 | 161300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20231122 | 161200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20231122 | 161100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20231122 | 161000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20231122 | 160900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20231122 | 160800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20231122 | 160700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20231122 | 160600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20231122 | 160500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20231122 | 160400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20231122 | 160300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20231122 | 160200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20231122 | 160100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20231122 | 160000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20231122 | 155900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20231122 | 155800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20231122 | 155700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20231122 | 155600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20231122 | 155500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20231122 | 155400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20231122 | 155300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20231122 | 155200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20231122 | 155100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20231122 | 155000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20231122 | 154900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20231122 | 154800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20231122 | 154700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20231122 | 154600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20231122 | 154500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20231122 | 154400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 183 | 20231122 | 154300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20231122 | 154200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20231122 | 154100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20231122 | 154000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20231122 | 153900 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20231122 | 153800 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20231122 | 153700 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20231122 | 153600 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20231122 | 153500 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20231122 | 153400 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20231122 | 153300 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20231122 | 153200 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20231122 | 153100 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20231122 | 153000 | 3649974810 | 5980 | 5980 | 5980 | 5980 | 3819 |
| 197 | 20231122 | 152900 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20231122 | 152800 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20231122 | 152700 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20231122 | 152600 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 201 | 20231122 | 152500 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 202 | 20231122 | 152400 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 203 | 20231122 | 152300 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 204 | 20231122 | 152200 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 205 | 20231122 | 152100 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 206 | 20231122 | 152000 | 3627137190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 207 | 20231122 | 151900 | 3627137190 | 6000 | 5980 | 6000 | 5980 | 3468 |
| 208 | 20231122 | 151800 | 3606370330 | 5980 | 5990 | 5990 | 5970 | 2157 |
| 209 | 20231122 | 151700 | 3593486600 | 5970 | 5990 | 5990 | 5960 | 1535 |
| 210 | 20231122 | 151600 | 3584325610 | 5990 | 5970 | 5990 | 5970 | 3523 |
| 211 | 20231122 | 151500 | 3563293030 | 5980 | 5970 | 5990 | 5970 | 825 |
| 212 | 20231122 | 151400 | 3558367290 | 5970 | 5980 | 5980 | 5970 | 341 |
| 213 | 20231122 | 151300 | 3556330520 | 5970 | 5990 | 5990 | 5970 | 347 |
| 214 | 20231122 | 151200 | 3554253890 | 5990 | 5990 | 5990 | 5990 | 123 |
| 215 | 20231122 | 151100 | 3553517120 | 5990 | 5990 | 6000 | 5980 | 228 |
| 216 | 20231122 | 151000 | 3552152060 | 5980 | 5990 | 6000 | 5980 | 2006 |
| 217 | 20231122 | 150900 | 3540141800 | 5990 | 5990 | 5990 | 5990 | 290 |
| 218 | 20231122 | 150800 | 3538404700 | 6000 | 6010 | 6010 | 6000 | 110 |
| 219 | 20231122 | 150700 | 3537743810 | 6000 | 6000 | 6010 | 6000 | 691 |
| 220 | 20231122 | 150600 | 3533597750 | 6000 | 6010 | 6010 | 6000 | 1414 |
| 221 | 20231122 | 150500 | 3525112010 | 6010 | 6010 | 6010 | 6000 | 53 |
| 222 | 20231122 | 150400 | 3524793980 | 6010 | 6000 | 6010 | 6000 | 251 |
| 223 | 20231122 | 150300 | 3523287970 | 6000 | 6010 | 6010 | 6000 | 534 |
| 224 | 20231122 | 150200 | 3520083960 | 6020 | 6020 | 6020 | 6010 | 82 |
| 225 | 20231122 | 150100 | 3519590620 | 6020 | 6020 | 6020 | 6010 | 36 |
| 226 | 20231122 | 150000 | 3519373920 | 6000 | 6000 | 6000 | 6000 | 11 |
| 227 | 20231122 | 145900 | 3519307920 | 6000 | 6000 | 6020 | 6000 | 248 |
| 228 | 20231122 | 145800 | 3517819860 | 6000 | 6020 | 6020 | 6000 | 431 |
| 229 | 20231122 | 145700 | 3515227740 | 6020 | 6020 | 6020 | 6020 | 350 |
| 230 | 20231122 | 145600 | 3513120740 | 6020 | 6020 | 6020 | 6020 | 362 |
| 231 | 20231122 | 145500 | 3510941500 | 6020 | 6010 | 6020 | 6010 | 575 |
| 232 | 20231122 | 145400 | 3507484100 | 6020 | 6020 | 6020 | 6020 | 7 |
| 233 | 20231122 | 145300 | 3507441960 | 6010 | 5990 | 6010 | 5980 | 4967 |
| 234 | 20231122 | 145200 | 3477620110 | 5980 | 5990 | 5990 | 5980 | 880 |
| 235 | 20231122 | 145100 | 3472352230 | 6000 | 6000 | 6000 | 6000 | 101 |
| 236 | 20231122 | 145000 | 3471746230 | 5980 | 5990 | 5990 | 5980 | 2330 |
| 237 | 20231122 | 144900 | 3457795730 | 6000 | 6000 | 6000 | 6000 | 56 |
| 238 | 20231122 | 144800 | 3457459730 | 5990 | 6010 | 6010 | 5990 | 187 |
| 239 | 20231122 | 144700 | 3456336050 | 5990 | 5990 | 5990 | 5990 | 854 |
| 240 | 20231122 | 144600 | 3451220590 | 6000 | 6000 | 6010 | 6000 | 70 |
| 241 | 20231122 | 144500 | 3450800210 | 6000 | 6000 | 6000 | 6000 | 50 |
| 242 | 20231122 | 144400 | 3450500210 | 6010 | 6010 | 6010 | 6010 | 25 |
| 243 | 20231122 | 144300 | 3450349960 | 6010 | 5990 | 6010 | 5980 | 1641 |
| 244 | 20231122 | 144200 | 3440521350 | 6000 | 6000 | 6000 | 6000 | 0 |
| 245 | 20231122 | 144100 | 3440521350 | 6000 | 6000 | 6000 | 6000 | 116 |
| 246 | 20231122 | 144000 | 3439825350 | 6000 | 6000 | 6010 | 6000 | 395 |
| 247 | 20231122 | 143900 | 3437455320 | 6000 | 5980 | 6000 | 5980 | 1673 |
| 248 | 20231122 | 143800 | 3427425670 | 5980 | 5980 | 5980 | 5970 | 682 |
| 249 | 20231122 | 143700 | 3423354070 | 5980 | 5950 | 5990 | 5950 | 615 |
| 250 | 20231122 | 143600 | 3419694750 | 5950 | 5960 | 5960 | 5950 | 5731 |
| 251 | 20231122 | 143500 | 3385555990 | 5960 | 5970 | 5980 | 5960 | 403 |
| 252 | 20231122 | 143400 | 3383150290 | 5970 | 5970 | 5970 | 5970 | 71 |
| 253 | 20231122 | 143300 | 3382726420 | 5970 | 5980 | 5990 | 5970 | 2357 |
| 254 | 20231122 | 143200 | 3368641870 | 5980 | 5990 | 5990 | 5980 | 221 |
| 255 | 20231122 | 143100 | 3367320280 | 5990 | 6000 | 6000 | 5990 | 705 |
| 256 | 20231122 | 143000 | 3363097280 | 6000 | 6000 | 6000 | 6000 | 782 |
| 257 | 20231122 | 142900 | 3358405280 | 6000 | 6010 | 6010 | 6000 | 1009 |
| 258 | 20231122 | 142800 | 3352351190 | 6000 | 6010 | 6010 | 6000 | 389 |
| 259 | 20231122 | 142700 | 3350015190 | 6010 | 6010 | 6010 | 6010 | 200 |
| 260 | 20231122 | 142600 | 3348813190 | 6010 | 6010 | 6010 | 6010 | 16 |
| 261 | 20231122 | 142500 | 3348717030 | 6010 | 6010 | 6010 | 6010 | 0 |
| 262 | 20231122 | 142400 | 3348717030 | 6010 | 6010 | 6010 | 6010 | 0 |
| 263 | 20231122 | 142300 | 3348717030 | 6010 | 6010 | 6010 | 6010 | 2 |
| 264 | 20231122 | 142200 | 3348705010 | 6010 | 6010 | 6010 | 5990 | 51 |
| 265 | 20231122 | 142100 | 3348398540 | 6010 | 6010 | 6010 | 6010 | 0 |
| 266 | 20231122 | 142000 | 3348398540 | 6010 | 6010 | 6010 | 6010 | 0 |
| 267 | 20231122 | 141900 | 3348398540 | 6010 | 6010 | 6010 | 6010 | 101 |
| 268 | 20231122 | 141800 | 3347791530 | 6010 | 6010 | 6010 | 6010 | 0 |
| 269 | 20231122 | 141700 | 3347791530 | 6010 | 6010 | 6010 | 5980 | 116 |
| 270 | 20231122 | 141600 | 3347095980 | 6000 | 6010 | 6010 | 6000 | 750 |
| 271 | 20231122 | 141500 | 3342589980 | 6000 | 6000 | 6000 | 6000 | 0 |
| 272 | 20231122 | 141400 | 3342589980 | 6000 | 6000 | 6000 | 6000 | 100 |
| 273 | 20231122 | 141300 | 3341989980 | 6020 | 6020 | 6020 | 6020 | 3 |
| 274 | 20231122 | 141200 | 3341971920 | 6020 | 6020 | 6020 | 6020 | 1 |
| 275 | 20231122 | 141100 | 3341965900 | 6020 | 6000 | 6020 | 6000 | 2 |
| 276 | 20231122 | 141000 | 3341953880 | 6000 | 6010 | 6010 | 6000 | 821 |
| 277 | 20231122 | 140900 | 3337027780 | 6010 | 6010 | 6010 | 6010 | 551 |
| 278 | 20231122 | 140800 | 3333716270 | 6010 | 6020 | 6020 | 6000 | 508 |
| 279 | 20231122 | 140700 | 3330663170 | 6020 | 6010 | 6020 | 6010 | 102 |
| 280 | 20231122 | 140600 | 3330050130 | 6020 | 5990 | 6020 | 5990 | 1066 |
| 281 | 20231122 | 140500 | 3323664760 | 5990 | 6010 | 6010 | 5990 | 1118 |
| 282 | 20231122 | 140400 | 3316956640 | 6010 | 6020 | 6020 | 6010 | 6 |
| 283 | 20231122 | 140300 | 3316920570 | 6010 | 6020 | 6020 | 6010 | 103 |
| 284 | 20231122 | 140200 | 3316300530 | 6020 | 6020 | 6020 | 6020 | 1 |
| 285 | 20231122 | 140100 | 3316294510 | 6020 | 6020 | 6020 | 6020 | 0 |
| 286 | 20231122 | 140000 | 3316294510 | 6020 | 6010 | 6020 | 6000 | 1253 |
| 287 | 20231122 | 135900 | 3308769250 | 6020 | 6020 | 6020 | 6020 | 0 |
| 288 | 20231122 | 135800 | 3308769250 | 6020 | 6020 | 6020 | 6020 | 1548 |
| 289 | 20231122 | 135700 | 3299450290 | 6010 | 6010 | 6010 | 6000 | 1032 |
| 290 | 20231122 | 135600 | 3293249970 | 6020 | 6020 | 6020 | 6020 | 11 |
| 291 | 20231122 | 135500 | 3293183750 | 6000 | 6000 | 6020 | 6000 | 838 |
| 292 | 20231122 | 135400 | 3288154520 | 6000 | 6010 | 6010 | 6000 | 1014 |
| 293 | 20231122 | 135300 | 3282061380 | 6000 | 5990 | 6000 | 5990 | 801 |
| 294 | 20231122 | 135200 | 3277260380 | 6000 | 5990 | 6000 | 5980 | 297 |
| 295 | 20231122 | 135100 | 3275481990 | 5990 | 6000 | 6010 | 5990 | 1213 |
| 296 | 20231122 | 135000 | 3268215860 | 6000 | 6010 | 6010 | 6000 | 628 |
| 297 | 20231122 | 134900 | 3264447840 | 6000 | 6010 | 6010 | 6000 | 2086 |
| 298 | 20231122 | 134800 | 3251931830 | 6010 | 6010 | 6010 | 6000 | 5 |
| 299 | 20231122 | 134700 | 3251901790 | 6010 | 6020 | 6020 | 6010 | 121 |
| 300 | 20231122 | 134600 | 3251173570 | 6020 | 6020 | 6020 | 6020 | 20 |
| 301 | 20231122 | 134500 | 3251053170 | 6020 | 6020 | 6020 | 6020 | 1 |
| 302 | 20231122 | 134400 | 3251047150 | 6020 | 6020 | 6020 | 6010 | 1729 |
| 303 | 20231122 | 134300 | 3240655720 | 6020 | 6020 | 6020 | 6020 | 47 |
| 304 | 20231122 | 134200 | 3240372780 | 6010 | 6010 | 6010 | 6010 | 949 |
| 305 | 20231122 | 134100 | 3234669290 | 6030 | 6030 | 6030 | 6030 | 0 |
| 306 | 20231122 | 134000 | 3234669290 | 6030 | 6030 | 6030 | 6030 | 0 |
| 307 | 20231122 | 133900 | 3234669290 | 6030 | 6020 | 6030 | 6020 | 52 |
| 308 | 20231122 | 133800 | 3234356230 | 6030 | 6020 | 6030 | 6010 | 327 |
| 309 | 20231122 | 133700 | 3232388860 | 6020 | 6020 | 6020 | 6020 | 440 |
| 310 | 20231122 | 133600 | 3229740060 | 6030 | 6020 | 6030 | 6010 | 998 |
| 311 | 20231122 | 133500 | 3223734010 | 6020 | 6020 | 6030 | 6020 | 1989 |
| 312 | 20231122 | 133400 | 3211760120 | 6040 | 6030 | 6040 | 6030 | 368 |
| 313 | 20231122 | 133300 | 3209541070 | 6040 | 6040 | 6040 | 6040 | 17 |
| 314 | 20231122 | 133200 | 3209438390 | 6040 | 6020 | 6040 | 6020 | 1050 |
| 315 | 20231122 | 133100 | 3203102130 | 6020 | 6020 | 6020 | 6020 | 561 |
| 316 | 20231122 | 133000 | 3199724910 | 6010 | 6010 | 6020 | 6010 | 1088 |
| 317 | 20231122 | 132900 | 3193184360 | 6010 | 6010 | 6010 | 6010 | 80 |
| 318 | 20231122 | 132800 | 3192703560 | 5990 | 6000 | 6000 | 5980 | 1605 |
| 319 | 20231122 | 132700 | 3183092640 | 6010 | 6000 | 6010 | 6000 | 203 |
| 320 | 20231122 | 132600 | 3181874630 | 6020 | 6020 | 6020 | 6010 | 594 |
| 321 | 20231122 | 132500 | 3178304640 | 6010 | 6020 | 6020 | 6010 | 1207 |
| 322 | 20231122 | 132400 | 3171050060 | 6020 | 6020 | 6020 | 6020 | 17 |
| 323 | 20231122 | 132300 | 3170947720 | 6020 | 6020 | 6020 | 6020 | 1 |
| 324 | 20231122 | 132200 | 3170941700 | 6010 | 6020 | 6020 | 6010 | 42 |
| 325 | 20231122 | 132100 | 3170688870 | 6020 | 6020 | 6020 | 6020 | 1 |
| 326 | 20231122 | 132000 | 3170682850 | 6020 | 6020 | 6020 | 6020 | 1 |
| 327 | 20231122 | 131900 | 3170676830 | 6020 | 6030 | 6030 | 6020 | 56 |
| 328 | 20231122 | 131800 | 3170339670 | 6020 | 6010 | 6020 | 6010 | 166 |
| 329 | 20231122 | 131700 | 3169340950 | 6030 | 6030 | 6030 | 6030 | 575 |
| 330 | 20231122 | 131600 | 3165873700 | 6030 | 6030 | 6030 | 6030 | 14 |
| 331 | 20231122 | 131500 | 3165789280 | 6030 | 6020 | 6030 | 6020 | 1743 |
| 332 | 20231122 | 131400 | 3155281980 | 6020 | 6030 | 6030 | 6020 | 607 |
| 333 | 20231122 | 131300 | 3151624750 | 6030 | 6020 | 6030 | 6020 | 632 |
| 334 | 20231122 | 131200 | 3147820100 | 6030 | 6030 | 6030 | 6030 | 1390 |
| 335 | 20231122 | 131100 | 3139438400 | 6040 | 6030 | 6040 | 6030 | 875 |
| 336 | 20231122 | 131000 | 3134160930 | 6030 | 6010 | 6030 | 6010 | 1218 |
| 337 | 20231122 | 130900 | 3126831350 | 6020 | 6020 | 6020 | 6020 | 662 |
| 338 | 20231122 | 130800 | 3122846110 | 6040 | 6000 | 6040 | 5990 | 6268 |
| 339 | 20231122 | 130700 | 3085114350 | 6000 | 6010 | 6010 | 6000 | 435 |
| 340 | 20231122 | 130600 | 3082501990 | 6020 | 6010 | 6020 | 5990 | 794 |
| 341 | 20231122 | 130500 | 3077735620 | 6010 | 6010 | 6020 | 6010 | 502 |
| 342 | 20231122 | 130400 | 3074718450 | 6010 | 6020 | 6020 | 6010 | 669 |
| 343 | 20231122 | 130300 | 3070697370 | 6010 | 6010 | 6020 | 6010 | 3065 |
| 344 | 20231122 | 130200 | 3052261980 | 6020 | 6020 | 6020 | 6010 | 100 |
| 345 | 20231122 | 130100 | 3051660080 | 6020 | 6010 | 6020 | 6010 | 281 |
| 346 | 20231122 | 130000 | 3049970570 | 6010 | 6020 | 6020 | 6010 | 363 |
| 347 | 20231122 | 125900 | 3047786300 | 6020 | 6020 | 6020 | 6010 | 254 |
| 348 | 20231122 | 125800 | 3046258320 | 6020 | 6010 | 6020 | 6000 | 4160 |
| 349 | 20231122 | 125700 | 3021296970 | 6010 | 5990 | 6010 | 5990 | 1077 |
| 350 | 20231122 | 125600 | 3014831320 | 5990 | 6010 | 6010 | 5990 | 182 |
| 351 | 20231122 | 125500 | 3013740970 | 6000 | 5990 | 6000 | 5990 | 2255 |
| 352 | 20231122 | 125400 | 3000213070 | 6000 | 6000 | 6000 | 6000 | 100 |
| 353 | 20231122 | 125300 | 2999613070 | 6010 | 6000 | 6010 | 6000 | 1987 |
| 354 | 20231122 | 125200 | 2987691060 | 6010 | 6010 | 6010 | 6000 | 1250 |
| 355 | 20231122 | 125100 | 2980184560 | 6010 | 6010 | 6020 | 5990 | 1651 |
| 356 | 20231122 | 125000 | 2970262200 | 6010 | 6000 | 6010 | 6000 | 300 |
| 357 | 20231122 | 124900 | 2968459350 | 6000 | 5990 | 6010 | 5980 | 6368 |
| 358 | 20231122 | 124800 | 2930284280 | 5980 | 5980 | 5980 | 5980 | 1372 |
| 359 | 20231122 | 124700 | 2922079720 | 5980 | 5990 | 5990 | 5980 | 267 |
| 360 | 20231122 | 124600 | 2920480900 | 5980 | 5980 | 5980 | 5980 | 15 |
| 361 | 20231122 | 124500 | 2920391200 | 5980 | 5990 | 5990 | 5980 | 43 |
| 362 | 20231122 | 124400 | 2920133680 | 5990 | 5990 | 5990 | 5980 | 7 |
| 363 | 20231122 | 124300 | 2920091800 | 5980 | 5980 | 5980 | 5980 | 1080 |
| 364 | 20231122 | 124200 | 2913633400 | 5980 | 5980 | 5980 | 5980 | 78 |
| 365 | 20231122 | 124100 | 2913166960 | 5980 | 5980 | 5980 | 5970 | 133 |
| 366 | 20231122 | 124000 | 2912372120 | 5990 | 5980 | 5990 | 5980 | 1286 |
| 367 | 20231122 | 123900 | 2904678980 | 5990 | 5990 | 5990 | 5990 | 576 |
| 368 | 20231122 | 123800 | 2901228740 | 5990 | 5990 | 5990 | 5990 | 112 |
| 369 | 20231122 | 123700 | 2900557860 | 5980 | 5950 | 5990 | 5950 | 4441 |
| 370 | 20231122 | 123600 | 2874063630 | 5950 | 5950 | 5950 | 5950 | 18 |
| 371 | 20231122 | 123500 | 2873956530 | 5950 | 5950 | 5950 | 5950 | 2 |
| 372 | 20231122 | 123400 | 2873944630 | 5950 | 5950 | 5950 | 5950 | 210 |
| 373 | 20231122 | 123300 | 2872695130 | 5940 | 5940 | 5940 | 5940 | 0 |
| 374 | 20231122 | 123200 | 2872695130 | 5940 | 5940 | 5940 | 5940 | 38 |
| 375 | 20231122 | 123100 | 2872469410 | 5940 | 5940 | 5940 | 5940 | 0 |
| 376 | 20231122 | 123000 | 2872469410 | 5940 | 5950 | 5960 | 5940 | 890 |
| 377 | 20231122 | 122900 | 2867174890 | 5950 | 5950 | 5950 | 5950 | 160 |
| 378 | 20231122 | 122800 | 2866222890 | 5960 | 5960 | 5960 | 5960 | 21 |
| 379 | 20231122 | 122700 | 2866097730 | 5960 | 5960 | 5960 | 5960 | 122 |
| 380 | 20231122 | 122600 | 2865370610 | 5960 | 5960 | 5960 | 5960 | 17 |
| 381 | 20231122 | 122500 | 2865269290 | 5960 | 5960 | 5960 | 5960 | 52 |
| 382 | 20231122 | 122400 | 2864959370 | 5960 | 5960 | 5960 | 5960 | 2 |
| 383 | 20231122 | 122300 | 2864947450 | 5950 | 5960 | 5960 | 5950 | 5 |
| 384 | 20231122 | 122200 | 2864917690 | 5950 | 5950 | 5950 | 5950 | 0 |
| 385 | 20231122 | 122100 | 2864917690 | 5950 | 5950 | 5950 | 5950 | 232 |
| 386 | 20231122 | 122000 | 2863537290 | 5950 | 5960 | 5960 | 5950 | 110 |
| 387 | 20231122 | 121900 | 2862881790 | 5960 | 5960 | 5960 | 5960 | 0 |
| 388 | 20231122 | 121800 | 2862881790 | 5960 | 5960 | 5960 | 5960 | 27 |
| 389 | 20231122 | 121700 | 2862720870 | 5960 | 5960 | 5960 | 5960 | 17 |
| 390 | 20231122 | 121600 | 2862619550 | 5960 | 5930 | 5960 | 5930 | 104 |
| 391 | 20231122 | 121500 | 2862002710 | 5950 | 5940 | 5950 | 5940 | 373 |
| 392 | 20231122 | 121400 | 2859784350 | 5940 | 5940 | 5940 | 5940 | 120 |
| 393 | 20231122 | 121300 | 2859071550 | 5930 | 5950 | 5950 | 5930 | 1254 |
| 394 | 20231122 | 121200 | 2851621430 | 5950 | 5960 | 5960 | 5950 | 3 |
| 395 | 20231122 | 121100 | 2851603570 | 5950 | 5960 | 5960 | 5950 | 1021 |
| 396 | 20231122 | 121000 | 2845526230 | 5960 | 5950 | 5960 | 5950 | 322 |
| 397 | 20231122 | 120900 | 2843610320 | 5970 | 5970 | 5970 | 5970 | 0 |
| 398 | 20231122 | 120800 | 2843610320 | 5970 | 5970 | 5980 | 5960 | 1455 |
| 399 | 20231122 | 120700 | 2834930840 | 5970 | 5960 | 5970 | 5960 | 720 |
| 400 | 20231122 | 120600 | 2830637500 | 5960 | 5970 | 5970 | 5960 | 56 |
| 401 | 20231122 | 120500 | 2830303480 | 5980 | 5980 | 5980 | 5980 | 51 |
| 402 | 20231122 | 120400 | 2829998500 | 5980 | 5970 | 5980 | 5960 | 2747 |
| 403 | 20231122 | 120300 | 2813575130 | 5970 | 5960 | 5970 | 5950 | 605 |
| 404 | 20231122 | 120200 | 2809968980 | 5960 | 5970 | 5980 | 5960 | 2156 |
| 405 | 20231122 | 120100 | 2797109900 | 6000 | 6000 | 6010 | 5990 | 4952 |
| 406 | 20231122 | 120000 | 2767440790 | 6000 | 5970 | 6010 | 5970 | 3337 |
| 407 | 20231122 | 115900 | 2747469230 | 5980 | 5950 | 5980 | 5950 | 2540 |
| 408 | 20231122 | 115800 | 2732332210 | 5940 | 5930 | 5940 | 5920 | 1954 |
| 409 | 20231122 | 115700 | 2720730500 | 5920 | 5910 | 5920 | 5910 | 124 |
| 410 | 20231122 | 115600 | 2719996460 | 5920 | 5920 | 5920 | 5920 | 16 |
| 411 | 20231122 | 115500 | 2719901740 | 5920 | 5920 | 5920 | 5920 | 151 |
| 412 | 20231122 | 115400 | 2719007820 | 5920 | 5920 | 5920 | 5920 | 1877 |
| 413 | 20231122 | 115300 | 2707895980 | 5930 | 5920 | 5930 | 5920 | 115 |
| 414 | 20231122 | 115200 | 2707215140 | 5930 | 5920 | 5930 | 5920 | 300 |
| 415 | 20231122 | 115100 | 2705438300 | 5930 | 5910 | 5930 | 5910 | 3809 |
| 416 | 20231122 | 115000 | 2682888420 | 5910 | 5910 | 5910 | 5910 | 3580 |
| 417 | 20231122 | 114900 | 2661730620 | 5910 | 5900 | 5910 | 5900 | 1497 |
| 418 | 20231122 | 114800 | 2652888360 | 5900 | 5900 | 5900 | 5890 | 266 |
| 419 | 20231122 | 114700 | 2651319160 | 5900 | 5900 | 5900 | 5900 | 279 |
| 420 | 20231122 | 114600 | 2649673060 | 5900 | 5900 | 5900 | 5890 | 433 |
| 421 | 20231122 | 114500 | 2647122140 | 5900 | 5900 | 5900 | 5900 | 20 |
| 422 | 20231122 | 114400 | 2647004140 | 5900 | 5900 | 5900 | 5900 | 21 |
| 423 | 20231122 | 114300 | 2646880240 | 5890 | 5890 | 5890 | 5890 | 42 |
| 424 | 20231122 | 114200 | 2646632860 | 5890 | 5890 | 5890 | 5890 | 0 |
| 425 | 20231122 | 114100 | 2646632860 | 5890 | 5890 | 5890 | 5890 | 1 |
| 426 | 20231122 | 114000 | 2646626970 | 5900 | 5890 | 5900 | 5890 | 1524 |
| 427 | 20231122 | 113900 | 2637650600 | 5890 | 5890 | 5900 | 5890 | 185 |
| 428 | 20231122 | 113800 | 2636559940 | 5900 | 5900 | 5900 | 5900 | 1022 |
| 429 | 20231122 | 113700 | 2630530140 | 5900 | 5890 | 5900 | 5890 | 497 |
| 430 | 20231122 | 113600 | 2627599810 | 5890 | 5890 | 5890 | 5890 | 16 |
| 431 | 20231122 | 113500 | 2627505570 | 5890 | 5890 | 5890 | 5890 | 369 |
| 432 | 20231122 | 113400 | 2625332160 | 5890 | 5890 | 5890 | 5890 | 11 |
| 433 | 20231122 | 113300 | 2625267370 | 5890 | 5890 | 5890 | 5890 | 800 |
| 434 | 20231122 | 113200 | 2620555370 | 5890 | 5870 | 5890 | 5870 | 554 |
| 435 | 20231122 | 113100 | 2617295860 | 5880 | 5880 | 5880 | 5880 | 4 |
| 436 | 20231122 | 113000 | 2617272340 | 5880 | 5880 | 5880 | 5880 | 4 |
| 437 | 20231122 | 112900 | 2617248820 | 5870 | 5870 | 5870 | 5870 | 51 |
| 438 | 20231122 | 112800 | 2616949450 | 5870 | 5870 | 5870 | 5870 | 257 |
| 439 | 20231122 | 112700 | 2615440860 | 5880 | 5880 | 5880 | 5880 | 0 |
| 440 | 20231122 | 112600 | 2615440860 | 5880 | 5880 | 5890 | 5880 | 888 |
| 441 | 20231122 | 112500 | 2610219410 | 5880 | 5880 | 5880 | 5880 | 61 |
| 442 | 20231122 | 112400 | 2609860730 | 5880 | 5880 | 5880 | 5880 | 878 |
| 443 | 20231122 | 112300 | 2604698090 | 5880 | 5870 | 5880 | 5870 | 440 |
| 444 | 20231122 | 112200 | 2602113780 | 5870 | 5870 | 5880 | 5860 | 84 |
| 445 | 20231122 | 112100 | 2601620690 | 5870 | 5870 | 5870 | 5860 | 1653 |
| 446 | 20231122 | 112000 | 2591926880 | 5880 | 5880 | 5880 | 5880 | 0 |
| 447 | 20231122 | 111900 | 2591926880 | 5880 | 5860 | 5880 | 5860 | 108 |
| 448 | 20231122 | 111800 | 2591293980 | 5860 | 5880 | 5880 | 5860 | 2041 |
| 449 | 20231122 | 111700 | 2579321780 | 5880 | 5890 | 5890 | 5880 | 942 |
| 450 | 20231122 | 111600 | 2573774160 | 5890 | 5870 | 5890 | 5870 | 604 |
| 451 | 20231122 | 111500 | 2570216660 | 5880 | 5880 | 5880 | 5880 | 225 |
| 452 | 20231122 | 111400 | 2568893660 | 5870 | 5870 | 5870 | 5870 | 109 |
| 453 | 20231122 | 111300 | 2568253830 | 5870 | 5870 | 5870 | 5870 | 0 |
| 454 | 20231122 | 111200 | 2568253830 | 5870 | 5860 | 5870 | 5860 | 76 |
| 455 | 20231122 | 111100 | 2567807770 | 5860 | 5870 | 5870 | 5860 | 325 |
| 456 | 20231122 | 111000 | 2565902590 | 5860 | 5860 | 5860 | 5860 | 43 |
| 457 | 20231122 | 110900 | 2565650610 | 5860 | 5860 | 5860 | 5860 | 0 |
| 458 | 20231122 | 110800 | 2565650610 | 5860 | 5880 | 5880 | 5860 | 1031 |
| 459 | 20231122 | 110700 | 2559608630 | 5880 | 5880 | 5890 | 5850 | 616 |
| 460 | 20231122 | 110600 | 2555996050 | 5880 | 5890 | 5890 | 5850 | 4818 |
| 461 | 20231122 | 110500 | 2527720390 | 5890 | 5890 | 5890 | 5890 | 1000 |
| 462 | 20231122 | 110400 | 2521830390 | 5900 | 5900 | 5900 | 5900 | 5 |
| 463 | 20231122 | 110300 | 2521800890 | 5880 | 5890 | 5900 | 5880 | 1096 |
| 464 | 20231122 | 110200 | 2515345550 | 5900 | 5900 | 5900 | 5900 | 71 |
| 465 | 20231122 | 110100 | 2514926650 | 5900 | 5890 | 5900 | 5890 | 194 |
| 466 | 20231122 | 110000 | 2513783730 | 5890 | 5900 | 5900 | 5890 | 1154 |
| 467 | 20231122 | 105900 | 2506975540 | 5900 | 5890 | 5900 | 5890 | 85 |
| 468 | 20231122 | 105800 | 2506474170 | 5900 | 5900 | 5900 | 5900 | 511 |
| 469 | 20231122 | 105700 | 2503459270 | 5900 | 5900 | 5900 | 5900 | 1015 |
| 470 | 20231122 | 105600 | 2497470770 | 5900 | 5890 | 5900 | 5890 | 373 |
| 471 | 20231122 | 105500 | 2495273790 | 5880 | 5880 | 5890 | 5880 | 766 |
| 472 | 20231122 | 105400 | 2490762070 | 5880 | 5890 | 5890 | 5880 | 26 |
| 473 | 20231122 | 105300 | 2490609020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 474 | 20231122 | 105200 | 2490609020 | 5890 | 5880 | 5890 | 5880 | 1120 |
| 475 | 20231122 | 105100 | 2484015020 | 5880 | 5870 | 5880 | 5870 | 202 |
| 476 | 20231122 | 105000 | 2482828260 | 5870 | 5860 | 5870 | 5860 | 2981 |
| 477 | 20231122 | 104900 | 2465347760 | 5860 | 5860 | 5860 | 5860 | 249 |
| 478 | 20231122 | 104800 | 2463888620 | 5840 | 5840 | 5840 | 5840 | 713 |
| 479 | 20231122 | 104700 | 2459724700 | 5840 | 5850 | 5850 | 5840 | 438 |
| 480 | 20231122 | 104600 | 2457162500 | 5840 | 5840 | 5840 | 5840 | 0 |
| 481 | 20231122 | 104500 | 2457162500 | 5840 | 5850 | 5850 | 5840 | 112 |
| 482 | 20231122 | 104400 | 2456508270 | 5850 | 5850 | 5850 | 5850 | 730 |
| 483 | 20231122 | 104300 | 2452237770 | 5840 | 5840 | 5840 | 5840 | 0 |
| 484 | 20231122 | 104200 | 2452237770 | 5840 | 5850 | 5850 | 5840 | 2277 |
| 485 | 20231122 | 104100 | 2438917600 | 5860 | 5860 | 5860 | 5860 | 5 |
| 486 | 20231122 | 104000 | 2438888300 | 5860 | 5860 | 5860 | 5860 | 0 |
| 487 | 20231122 | 103900 | 2438888300 | 5860 | 5850 | 5860 | 5850 | 2 |
| 488 | 20231122 | 103800 | 2438876590 | 5860 | 5860 | 5860 | 5860 | 636 |
| 489 | 20231122 | 103700 | 2435149630 | 5870 | 5870 | 5870 | 5860 | 7 |
| 490 | 20231122 | 103600 | 2435108560 | 5860 | 5870 | 5870 | 5860 | 40 |
| 491 | 20231122 | 103500 | 2434873990 | 5870 | 5860 | 5870 | 5860 | 302 |
| 492 | 20231122 | 103400 | 2433103250 | 5860 | 5860 | 5860 | 5860 | 8 |
| 493 | 20231122 | 103300 | 2433056370 | 5860 | 5860 | 5860 | 5860 | 0 |
| 494 | 20231122 | 103200 | 2433056370 | 5860 | 5860 | 5860 | 5860 | 601 |
| 495 | 20231122 | 103100 | 2429534510 | 5860 | 5860 | 5860 | 5860 | 31 |
| 496 | 20231122 | 103000 | 2429352850 | 5860 | 5860 | 5860 | 5860 | 724 |
| 497 | 20231122 | 102900 | 2425110210 | 5870 | 5870 | 5870 | 5870 | 18 |
| 498 | 20231122 | 102800 | 2425004550 | 5870 | 5870 | 5870 | 5870 | 43 |
| 499 | 20231122 | 102700 | 2424752140 | 5860 | 5860 | 5870 | 5860 | 625 |
| 500 | 20231122 | 102600 | 2421089350 | 5860 | 5860 | 5860 | 5860 | 1 |
| 501 | 20231122 | 102500 | 2421083490 | 5850 | 5850 | 5850 | 5850 | 5 |
| 502 | 20231122 | 102400 | 2421054240 | 5870 | 5860 | 5870 | 5860 | 1525 |
| 503 | 20231122 | 102300 | 2412108010 | 5860 | 5860 | 5860 | 5860 | 156 |
| 504 | 20231122 | 102200 | 2411193850 | 5860 | 5860 | 5860 | 5860 | 11 |
| 505 | 20231122 | 102100 | 2411129390 | 5850 | 5840 | 5850 | 5830 | 1676 |
| 506 | 20231122 | 102000 | 2401341040 | 5840 | 5840 | 5840 | 5840 | 385 |
| 507 | 20231122 | 101900 | 2399092640 | 5820 | 5830 | 5840 | 5820 | 1503 |
| 508 | 20231122 | 101800 | 2390344130 | 5810 | 5830 | 5840 | 5810 | 3421 |
| 509 | 20231122 | 101700 | 2370429640 | 5830 | 5820 | 5830 | 5820 | 2010 |
| 510 | 20231122 | 101600 | 2358720980 | 5820 | 5830 | 5830 | 5820 | 1789 |
| 511 | 20231122 | 101500 | 2348297640 | 5830 | 5850 | 5860 | 5830 | 10453 |
| 512 | 20231122 | 101400 | 2287253180 | 5860 | 5850 | 5860 | 5850 | 45 |
| 513 | 20231122 | 101300 | 2286989860 | 5860 | 5850 | 5860 | 5850 | 3 |
| 514 | 20231122 | 101200 | 2286972300 | 5850 | 5850 | 5850 | 5850 | 3321 |
| 515 | 20231122 | 101100 | 2267544450 | 5860 | 5860 | 5860 | 5850 | 524 |
| 516 | 20231122 | 101000 | 2264478900 | 5860 | 5860 | 5860 | 5850 | 306 |
| 517 | 20231122 | 100900 | 2262686750 | 5860 | 5860 | 5860 | 5850 | 132 |
| 518 | 20231122 | 100800 | 2261913480 | 5860 | 5850 | 5860 | 5850 | 174 |
| 519 | 20231122 | 100700 | 2260895560 | 5850 | 5860 | 5860 | 5850 | 2667 |
| 520 | 20231122 | 100600 | 2245285130 | 5850 | 5850 | 5850 | 5850 | 1451 |
| 521 | 20231122 | 100500 | 2236796780 | 5850 | 5840 | 5850 | 5840 | 415 |
| 522 | 20231122 | 100400 | 2234369080 | 5840 | 5840 | 5840 | 5840 | 199 |
| 523 | 20231122 | 100300 | 2233206920 | 5850 | 5860 | 5860 | 5850 | 3026 |
| 524 | 20231122 | 100200 | 2215498400 | 5850 | 5850 | 5850 | 5850 | 415 |
| 525 | 20231122 | 100100 | 2213070650 | 5840 | 5860 | 5860 | 5840 | 653 |
| 526 | 20231122 | 100000 | 2209257090 | 5860 | 5840 | 5860 | 5840 | 1261 |
| 527 | 20231122 | 095900 | 2201890230 | 5850 | 5860 | 5870 | 5850 | 492 |
| 528 | 20231122 | 095800 | 2199010990 | 5870 | 5860 | 5870 | 5850 | 173 |
| 529 | 20231122 | 095700 | 2197997480 | 5840 | 5860 | 5860 | 5840 | 1233 |
| 530 | 20231122 | 095600 | 2190789380 | 5860 | 5850 | 5860 | 5850 | 786 |
| 531 | 20231122 | 095500 | 2186190710 | 5850 | 5850 | 5850 | 5850 | 2669 |
| 532 | 20231122 | 095400 | 2170577060 | 5860 | 5860 | 5860 | 5850 | 314 |
| 533 | 20231122 | 095300 | 2168739020 | 5850 | 5860 | 5860 | 5850 | 813 |
| 534 | 20231122 | 095200 | 2163974850 | 5860 | 5870 | 5870 | 5860 | 54 |
| 535 | 20231122 | 095100 | 2163657910 | 5870 | 5870 | 5870 | 5850 | 688 |
| 536 | 20231122 | 095000 | 2159631550 | 5860 | 5850 | 5860 | 5850 | 973 |
| 537 | 20231122 | 094900 | 2153930080 | 5860 | 5850 | 5860 | 5850 | 249 |
| 538 | 20231122 | 094800 | 2152472980 | 5850 | 5850 | 5850 | 5840 | 767 |
| 539 | 20231122 | 094700 | 2147987030 | 5850 | 5850 | 5850 | 5830 | 5401 |
| 540 | 20231122 | 094600 | 2116461340 | 5830 | 5850 | 5850 | 5830 | 2613 |
| 541 | 20231122 | 094500 | 2101198950 | 5850 | 5830 | 5850 | 5830 | 207 |
| 542 | 20231122 | 094400 | 2099991710 | 5840 | 5860 | 5870 | 5840 | 5550 |
| 543 | 20231122 | 094300 | 2067536390 | 5870 | 5870 | 5870 | 5860 | 1730 |
| 544 | 20231122 | 094200 | 2057396520 | 5870 | 5860 | 5870 | 5860 | 1450 |
| 545 | 20231122 | 094100 | 2048893020 | 5860 | 5870 | 5870 | 5860 | 5688 |
| 546 | 20231122 | 094000 | 2015559270 | 5870 | 5870 | 5870 | 5860 | 1608 |
| 547 | 20231122 | 093900 | 2006122460 | 5860 | 5880 | 5880 | 5860 | 2572 |
| 548 | 20231122 | 093800 | 1991024970 | 5890 | 5880 | 5890 | 5870 | 2027 |
| 549 | 20231122 | 093700 | 1979123900 | 5880 | 5870 | 5880 | 5870 | 1494 |
| 550 | 20231122 | 093600 | 1970353110 | 5870 | 5900 | 5900 | 5870 | 6043 |
| 551 | 20231122 | 093500 | 1934841820 | 5890 | 5900 | 5900 | 5890 | 2374 |
| 552 | 20231122 | 093400 | 1920857960 | 5900 | 5890 | 5900 | 5890 | 309 |
| 553 | 20231122 | 093300 | 1919034890 | 5890 | 5890 | 5920 | 5890 | 805 |
| 554 | 20231122 | 093200 | 1914289810 | 5890 | 5910 | 5910 | 5890 | 4888 |
| 555 | 20231122 | 093100 | 1885477370 | 5910 | 5910 | 5920 | 5910 | 161 |
| 556 | 20231122 | 093000 | 1884525850 | 5910 | 5900 | 5910 | 5900 | 2198 |
| 557 | 20231122 | 092900 | 1871543180 | 5900 | 5900 | 5900 | 5900 | 3051 |
| 558 | 20231122 | 092800 | 1853542280 | 5900 | 5920 | 5920 | 5890 | 5216 |
| 559 | 20231122 | 092700 | 1822739910 | 5920 | 5930 | 5930 | 5920 | 2807 |
| 560 | 20231122 | 092600 | 1806121270 | 5940 | 5910 | 5940 | 5910 | 2270 |
| 561 | 20231122 | 092500 | 1792678150 | 5900 | 5930 | 5930 | 5900 | 14437 |
| 562 | 20231122 | 092400 | 1707317070 | 5950 | 5930 | 5950 | 5920 | 2321 |
| 563 | 20231122 | 092300 | 1693555850 | 5930 | 5920 | 5950 | 5920 | 1027 |
| 564 | 20231122 | 092200 | 1687465910 | 5930 | 5980 | 5980 | 5930 | 2486 |
| 565 | 20231122 | 092100 | 1672695280 | 5940 | 5960 | 5960 | 5930 | 5232 |
| 566 | 20231122 | 092000 | 1641553420 | 5960 | 5990 | 5990 | 5960 | 2284 |
| 567 | 20231122 | 091900 | 1627911630 | 5980 | 6000 | 6010 | 5980 | 997 |
| 568 | 20231122 | 091800 | 1621938600 | 6000 | 5940 | 6000 | 5910 | 17078 |
| 569 | 20231122 | 091700 | 1520581630 | 5950 | 5980 | 5980 | 5940 | 3467 |
| 570 | 20231122 | 091600 | 1499944860 | 5980 | 5970 | 5990 | 5960 | 4411 |
| 571 | 20231122 | 091500 | 1473576610 | 5960 | 5940 | 5960 | 5940 | 1954 |
| 572 | 20231122 | 091400 | 1461957420 | 5940 | 5990 | 5990 | 5940 | 4569 |
| 573 | 20231122 | 091300 | 1434759960 | 5990 | 5980 | 6000 | 5950 | 5763 |
| 574 | 20231122 | 091200 | 1400373590 | 6000 | 6000 | 6000 | 5970 | 433 |
| 575 | 20231122 | 091100 | 1397776790 | 6000 | 5950 | 6000 | 5930 | 4706 |
| 576 | 20231122 | 091000 | 1369794510 | 5960 | 6010 | 6020 | 5950 | 22625 |
| 577 | 20231122 | 090900 | 1234204030 | 6020 | 6020 | 6020 | 6010 | 1128 |
| 578 | 20231122 | 090800 | 1227415010 | 6010 | 6030 | 6030 | 6010 | 5494 |
| 579 | 20231122 | 090700 | 1194307760 | 6020 | 6020 | 6020 | 6010 | 13895 |
| 580 | 20231122 | 090600 | 1110712140 | 6030 | 6080 | 6080 | 6020 | 18158 |
| 581 | 20231122 | 090500 | 1000980930 | 6080 | 6100 | 6110 | 6070 | 11542 |
| 582 | 20231122 | 090400 | 930730240 | 6100 | 6070 | 6100 | 6060 | 8492 |
| 583 | 20231122 | 090300 | 879088290 | 6060 | 6100 | 6100 | 6060 | 9949 |
| 584 | 20231122 | 090200 | 818622050 | 6100 | 6110 | 6140 | 6080 | 24535 |
| 585 | 20231122 | 090100 | 669048350 | 6100 | 6080 | 6170 | 6080 | 30084 |
| 586 | 20231122 | 090000 | 485106330 | 6090 | 6080 | 6200 | 6070 | 79341 |