30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 3 | 20231122 | 185400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20231122 | 185300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20231122 | 185200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20231122 | 185100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20231122 | 185000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20231122 | 184900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20231122 | 184800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20231122 | 184700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20231122 | 184600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20231122 | 184500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20231122 | 184400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20231122 | 184300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20231122 | 184200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20231122 | 184100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20231122 | 184000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20231122 | 183900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20231122 | 183800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20231122 | 183700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20231122 | 183600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20231122 | 183500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20231122 | 183400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20231122 | 183300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20231122 | 183200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20231122 | 183100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20231122 | 183000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20231122 | 182900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20231122 | 182800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20231122 | 182700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20231122 | 182600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20231122 | 182500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 33 | 20231122 | 182400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20231122 | 182300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20231122 | 182200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20231122 | 182100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20231122 | 182000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20231122 | 181900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20231122 | 181800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20231122 | 181700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20231122 | 181600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20231122 | 181500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20231122 | 181400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20231122 | 181300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20231122 | 181200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20231122 | 181100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20231122 | 181000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20231122 | 180900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20231122 | 180800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20231122 | 180700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20231122 | 180600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20231122 | 180500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20231122 | 180400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20231122 | 180300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20231122 | 180200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20231122 | 180100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20231122 | 180000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20231122 | 175900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20231122 | 175800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20231122 | 175700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20231122 | 175600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20231122 | 175500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 63 | 20231122 | 175400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20231122 | 175300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20231122 | 175200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20231122 | 175100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20231122 | 175000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20231122 | 174900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20231122 | 174800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20231122 | 174700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20231122 | 174600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20231122 | 174500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20231122 | 174400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20231122 | 174300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20231122 | 174200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20231122 | 174100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20231122 | 174000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20231122 | 173900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20231122 | 173800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20231122 | 173700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20231122 | 173600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20231122 | 173500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20231122 | 173400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20231122 | 173300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20231122 | 173200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20231122 | 173100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20231122 | 173000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20231122 | 172900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20231122 | 172800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20231122 | 172700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20231122 | 172600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20231122 | 172500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 93 | 20231122 | 172400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20231122 | 172300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20231122 | 172200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20231122 | 172100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20231122 | 172000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20231122 | 171900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20231122 | 171800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20231122 | 171700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20231122 | 171600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20231122 | 171500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20231122 | 171400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20231122 | 171300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20231122 | 171200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20231122 | 171100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20231122 | 171000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20231122 | 170900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20231122 | 170800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20231122 | 170700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20231122 | 170600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20231122 | 170500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20231122 | 170400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20231122 | 170300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20231122 | 170200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20231122 | 170100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20231122 | 170000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20231122 | 165900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20231122 | 165800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20231122 | 165700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20231122 | 165600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20231122 | 165500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 123 | 20231122 | 165400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20231122 | 165300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20231122 | 165200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20231122 | 165100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20231122 | 165000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20231122 | 164900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20231122 | 164800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20231122 | 164700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20231122 | 164600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20231122 | 164500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20231122 | 164400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20231122 | 164300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20231122 | 164200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20231122 | 164100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20231122 | 164000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20231122 | 163900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20231122 | 163800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20231122 | 163700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20231122 | 163600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20231122 | 163500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20231122 | 163400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20231122 | 163300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20231122 | 163200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20231122 | 163100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20231122 | 163000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20231122 | 162900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20231122 | 162800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20231122 | 162700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20231122 | 162600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20231122 | 162500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 153 | 20231122 | 162400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20231122 | 162300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20231122 | 162200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20231122 | 162100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20231122 | 162000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20231122 | 161900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20231122 | 161800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20231122 | 161700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20231122 | 161600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20231122 | 161500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20231122 | 161400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20231122 | 161300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20231122 | 161200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20231122 | 161100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20231122 | 161000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20231122 | 160900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20231122 | 160800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20231122 | 160700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20231122 | 160600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20231122 | 160500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20231122 | 160400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20231122 | 160300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20231122 | 160200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20231122 | 160100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20231122 | 160000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20231122 | 155900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20231122 | 155800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20231122 | 155700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20231122 | 155600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20231122 | 155500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 183 | 20231122 | 155400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20231122 | 155300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20231122 | 155200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20231122 | 155100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20231122 | 155000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20231122 | 154900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20231122 | 154800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20231122 | 154700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20231122 | 154600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20231122 | 154500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20231122 | 154400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20231122 | 154300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20231122 | 154200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20231122 | 154100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20231122 | 154000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20231122 | 153900 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20231122 | 153800 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20231122 | 153700 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20231122 | 153600 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20231122 | 153500 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20231122 | 153400 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20231122 | 153300 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20231122 | 153200 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20231122 | 153100 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20231122 | 153000 | 4320937000 | 5860 | 5860 | 5860 | 5860 | 4391 |
| 208 | 20231122 | 152900 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 209 | 20231122 | 152800 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 210 | 20231122 | 152700 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 211 | 20231122 | 152600 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 212 | 20231122 | 152500 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 213 | 20231122 | 152400 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 214 | 20231122 | 152300 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 215 | 20231122 | 152200 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 216 | 20231122 | 152100 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 217 | 20231122 | 152000 | 4295205740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 218 | 20231122 | 151900 | 4295205740 | 5850 | 5830 | 5850 | 5830 | 2914 |
| 219 | 20231122 | 151800 | 4278216420 | 5830 | 5830 | 5840 | 5830 | 1957 |
| 220 | 20231122 | 151700 | 4266806450 | 5840 | 5850 | 5850 | 5840 | 2301 |
| 221 | 20231122 | 151600 | 4253367360 | 5850 | 5840 | 5850 | 5840 | 929 |
| 222 | 20231122 | 151500 | 4247935260 | 5850 | 5870 | 5880 | 5850 | 4899 |
| 223 | 20231122 | 151400 | 4219257230 | 5870 | 5870 | 5890 | 5870 | 1393 |
| 224 | 20231122 | 151300 | 4211080300 | 5890 | 5870 | 5890 | 5870 | 1368 |
| 225 | 20231122 | 151200 | 4203030440 | 5870 | 5860 | 5870 | 5860 | 110 |
| 226 | 20231122 | 151100 | 4202385740 | 5880 | 5860 | 5890 | 5860 | 778 |
| 227 | 20231122 | 151000 | 4197814270 | 5860 | 5880 | 5880 | 5860 | 280 |
| 228 | 20231122 | 150900 | 4196173270 | 5880 | 5860 | 5880 | 5860 | 488 |
| 229 | 20231122 | 150800 | 4193312350 | 5890 | 5880 | 5890 | 5860 | 2037 |
| 230 | 20231122 | 150700 | 4181362380 | 5890 | 5880 | 5890 | 5880 | 557 |
| 231 | 20231122 | 150600 | 4178087180 | 5870 | 5870 | 5880 | 5870 | 1335 |
| 232 | 20231122 | 150500 | 4170249290 | 5880 | 5880 | 5890 | 5880 | 1114 |
| 233 | 20231122 | 150400 | 4163696640 | 5880 | 5900 | 5900 | 5880 | 4373 |
| 234 | 20231122 | 150300 | 4137934670 | 5910 | 5900 | 5910 | 5900 | 286 |
| 235 | 20231122 | 150200 | 4136246450 | 5900 | 5920 | 5920 | 5900 | 4879 |
| 236 | 20231122 | 150100 | 4107373220 | 5930 | 5930 | 5930 | 5920 | 614 |
| 237 | 20231122 | 150000 | 4103738310 | 5930 | 5930 | 5930 | 5920 | 534 |
| 238 | 20231122 | 145900 | 4100576400 | 5930 | 5930 | 5930 | 5920 | 2232 |
| 239 | 20231122 | 145800 | 4087343270 | 5930 | 5930 | 5950 | 5930 | 483 |
| 240 | 20231122 | 145700 | 4084478040 | 5930 | 5930 | 5930 | 5930 | 245 |
| 241 | 20231122 | 145600 | 4083025190 | 5930 | 5950 | 5950 | 5930 | 511 |
| 242 | 20231122 | 145500 | 4079994940 | 5950 | 5950 | 5960 | 5950 | 1547 |
| 243 | 20231122 | 145400 | 4070784290 | 5930 | 5930 | 5930 | 5930 | 6523 |
| 244 | 20231122 | 145300 | 4032102900 | 5930 | 5930 | 5930 | 5930 | 935 |
| 245 | 20231122 | 145200 | 4026558350 | 5930 | 5920 | 5930 | 5920 | 4788 |
| 246 | 20231122 | 145100 | 3998213380 | 5910 | 5920 | 5920 | 5910 | 1613 |
| 247 | 20231122 | 145000 | 3988678050 | 5920 | 5920 | 5920 | 5920 | 300 |
| 248 | 20231122 | 144900 | 3986902050 | 5910 | 5910 | 5910 | 5910 | 61 |
| 249 | 20231122 | 144800 | 3986541540 | 5910 | 5920 | 5920 | 5910 | 2470 |
| 250 | 20231122 | 144700 | 3971926700 | 5920 | 5920 | 5930 | 5920 | 110 |
| 251 | 20231122 | 144600 | 3971275200 | 5930 | 5930 | 5930 | 5930 | 106 |
| 252 | 20231122 | 144500 | 3970646620 | 5930 | 5920 | 5930 | 5920 | 641 |
| 253 | 20231122 | 144400 | 3966847750 | 5920 | 5920 | 5920 | 5920 | 227 |
| 254 | 20231122 | 144300 | 3965503910 | 5920 | 5910 | 5920 | 5910 | 631 |
| 255 | 20231122 | 144200 | 3961774200 | 5930 | 5930 | 5930 | 5930 | 32 |
| 256 | 20231122 | 144100 | 3961584440 | 5910 | 5910 | 5910 | 5910 | 0 |
| 257 | 20231122 | 144000 | 3961584440 | 5910 | 5910 | 5910 | 5910 | 3909 |
| 258 | 20231122 | 143900 | 3938482250 | 5910 | 5910 | 5920 | 5910 | 580 |
| 259 | 20231122 | 143800 | 3935054430 | 5910 | 5910 | 5910 | 5910 | 481 |
| 260 | 20231122 | 143700 | 3932211720 | 5910 | 5920 | 5920 | 5910 | 6777 |
| 261 | 20231122 | 143600 | 3892092280 | 5920 | 5920 | 5930 | 5920 | 4700 |
| 262 | 20231122 | 143500 | 3864268230 | 5920 | 5920 | 5920 | 5920 | 1500 |
| 263 | 20231122 | 143400 | 3855388230 | 5920 | 5940 | 5940 | 5920 | 2000 |
| 264 | 20231122 | 143300 | 3843527930 | 5940 | 5950 | 5950 | 5940 | 156 |
| 265 | 20231122 | 143200 | 3842600030 | 5950 | 5940 | 5960 | 5940 | 257 |
| 266 | 20231122 | 143100 | 3841072610 | 5940 | 5950 | 5950 | 5940 | 1149 |
| 267 | 20231122 | 143000 | 3834247500 | 5950 | 5950 | 5950 | 5950 | 317 |
| 268 | 20231122 | 142900 | 3832361350 | 5950 | 5950 | 5950 | 5940 | 104 |
| 269 | 20231122 | 142800 | 3831743530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 270 | 20231122 | 142700 | 3831743530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 271 | 20231122 | 142600 | 3831743530 | 5980 | 5990 | 5990 | 5980 | 21 |
| 272 | 20231122 | 142500 | 3831617940 | 5990 | 5970 | 6000 | 5970 | 1348 |
| 273 | 20231122 | 142400 | 3823550700 | 5970 | 5970 | 5970 | 5970 | 0 |
| 274 | 20231122 | 142300 | 3823550700 | 5970 | 5970 | 5970 | 5970 | 25 |
| 275 | 20231122 | 142200 | 3823401450 | 5990 | 5960 | 5990 | 5960 | 2134 |
| 276 | 20231122 | 142100 | 3810640340 | 5930 | 5940 | 5960 | 5930 | 1824 |
| 277 | 20231122 | 142000 | 3799806710 | 5930 | 5920 | 5930 | 5920 | 716 |
| 278 | 20231122 | 141900 | 3795565980 | 5920 | 5930 | 5930 | 5920 | 552 |
| 279 | 20231122 | 141800 | 3792293550 | 5930 | 5930 | 5930 | 5930 | 459 |
| 280 | 20231122 | 141700 | 3789571680 | 5930 | 5930 | 5930 | 5930 | 41 |
| 281 | 20231122 | 141600 | 3789328550 | 5920 | 5920 | 5930 | 5920 | 610 |
| 282 | 20231122 | 141500 | 3785717320 | 5930 | 5930 | 5930 | 5930 | 6 |
| 283 | 20231122 | 141400 | 3785681740 | 5920 | 5920 | 5940 | 5920 | 1391 |
| 284 | 20231122 | 141300 | 3777445280 | 5930 | 5930 | 5930 | 5930 | 1344 |
| 285 | 20231122 | 141200 | 3769475360 | 5930 | 5940 | 5940 | 5930 | 636 |
| 286 | 20231122 | 141100 | 3765699570 | 5940 | 5940 | 5940 | 5940 | 0 |
| 287 | 20231122 | 141000 | 3765699570 | 5940 | 5940 | 5940 | 5940 | 1 |
| 288 | 20231122 | 140900 | 3765693630 | 5930 | 5960 | 5990 | 5930 | 799 |
| 289 | 20231122 | 140800 | 3760934820 | 5970 | 5970 | 5970 | 5970 | 0 |
| 290 | 20231122 | 140700 | 3760934820 | 5970 | 5940 | 5970 | 5940 | 279 |
| 291 | 20231122 | 140600 | 3759277480 | 5930 | 5930 | 5940 | 5930 | 1837 |
| 292 | 20231122 | 140500 | 3748370270 | 5930 | 5930 | 5940 | 5930 | 454 |
| 293 | 20231122 | 140400 | 3745676980 | 5940 | 5940 | 5940 | 5940 | 30 |
| 294 | 20231122 | 140300 | 3745498780 | 5940 | 5930 | 5940 | 5930 | 177 |
| 295 | 20231122 | 140200 | 3744447770 | 5930 | 5940 | 5940 | 5930 | 239 |
| 296 | 20231122 | 140100 | 3743030470 | 5930 | 5940 | 5940 | 5930 | 771 |
| 297 | 20231122 | 140000 | 3738454500 | 5940 | 5940 | 5940 | 5940 | 24 |
| 298 | 20231122 | 135900 | 3738311940 | 5970 | 5950 | 5970 | 5950 | 656 |
| 299 | 20231122 | 135800 | 3734408680 | 5970 | 5970 | 5970 | 5970 | 0 |
| 300 | 20231122 | 135700 | 3734408680 | 5970 | 5980 | 5980 | 5950 | 740 |
| 301 | 20231122 | 135600 | 3729998400 | 5990 | 5980 | 5990 | 5980 | 869 |
| 302 | 20231122 | 135500 | 3724801770 | 6000 | 5980 | 6000 | 5970 | 2701 |
| 303 | 20231122 | 135400 | 3708633580 | 5990 | 5980 | 6010 | 5960 | 7216 |
| 304 | 20231122 | 135300 | 3665380510 | 5970 | 5950 | 5970 | 5950 | 911 |
| 305 | 20231122 | 135200 | 3659948410 | 5950 | 5940 | 5950 | 5940 | 1476 |
| 306 | 20231122 | 135100 | 3651171290 | 5940 | 5930 | 5940 | 5930 | 802 |
| 307 | 20231122 | 135000 | 3646409100 | 5920 | 5920 | 5920 | 5920 | 0 |
| 308 | 20231122 | 134900 | 3646409100 | 5920 | 5920 | 5920 | 5920 | 0 |
| 309 | 20231122 | 134800 | 3646409100 | 5920 | 5930 | 5930 | 5920 | 458 |
| 310 | 20231122 | 134700 | 3643693740 | 5930 | 5920 | 5930 | 5920 | 126 |
| 311 | 20231122 | 134600 | 3642947600 | 5920 | 5920 | 5920 | 5920 | 321 |
| 312 | 20231122 | 134500 | 3641047280 | 5920 | 5920 | 5920 | 5920 | 303 |
| 313 | 20231122 | 134400 | 3639253520 | 5910 | 5910 | 5910 | 5910 | 163 |
| 314 | 20231122 | 134300 | 3638290190 | 5920 | 5920 | 5920 | 5920 | 165 |
| 315 | 20231122 | 134200 | 3637313390 | 5920 | 5920 | 5920 | 5920 | 60 |
| 316 | 20231122 | 134100 | 3636958190 | 5920 | 5910 | 5920 | 5910 | 361 |
| 317 | 20231122 | 134000 | 3634822660 | 5920 | 5920 | 5920 | 5920 | 435 |
| 318 | 20231122 | 133900 | 3632247460 | 5920 | 5930 | 5930 | 5920 | 466 |
| 319 | 20231122 | 133800 | 3629487080 | 5930 | 5920 | 5930 | 5920 | 434 |
| 320 | 20231122 | 133700 | 3626917750 | 5920 | 5920 | 5920 | 5920 | 1 |
| 321 | 20231122 | 133600 | 3626911830 | 5920 | 5920 | 5920 | 5920 | 64 |
| 322 | 20231122 | 133500 | 3626532950 | 5940 | 5940 | 5940 | 5940 | 6 |
| 323 | 20231122 | 133400 | 3626497310 | 5940 | 5940 | 5940 | 5940 | 80 |
| 324 | 20231122 | 133300 | 3626022110 | 5940 | 5930 | 5940 | 5930 | 130 |
| 325 | 20231122 | 133200 | 3625250100 | 5920 | 5920 | 5920 | 5920 | 0 |
| 326 | 20231122 | 133100 | 3625250100 | 5920 | 5920 | 5930 | 5910 | 1284 |
| 327 | 20231122 | 133000 | 3617655500 | 5920 | 5920 | 5920 | 5920 | 70 |
| 328 | 20231122 | 132900 | 3617241100 | 5910 | 5910 | 5910 | 5900 | 101 |
| 329 | 20231122 | 132800 | 3616644200 | 5910 | 5930 | 5930 | 5910 | 20 |
| 330 | 20231122 | 132700 | 3616525820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 331 | 20231122 | 132600 | 3616525820 | 5910 | 5910 | 5910 | 5900 | 312 |
| 332 | 20231122 | 132500 | 3614682900 | 5910 | 5920 | 5920 | 5910 | 311 |
| 333 | 20231122 | 132400 | 3612843540 | 5910 | 5900 | 5910 | 5900 | 1037 |
| 334 | 20231122 | 132300 | 3606724450 | 5900 | 5900 | 5920 | 5900 | 1103 |
| 335 | 20231122 | 132200 | 3600214710 | 5910 | 5910 | 5910 | 5910 | 100 |
| 336 | 20231122 | 132100 | 3599623710 | 5910 | 5920 | 5920 | 5910 | 1295 |
| 337 | 20231122 | 132000 | 3591970240 | 5910 | 5920 | 5920 | 5910 | 366 |
| 338 | 20231122 | 131900 | 3589806950 | 5930 | 5920 | 5930 | 5910 | 194 |
| 339 | 20231122 | 131800 | 3588659220 | 5900 | 5930 | 5930 | 5900 | 349 |
| 340 | 20231122 | 131700 | 3586598330 | 5920 | 5920 | 5920 | 5920 | 132 |
| 341 | 20231122 | 131600 | 3585816890 | 5920 | 5910 | 5920 | 5910 | 677 |
| 342 | 20231122 | 131500 | 3581811810 | 5910 | 5900 | 5910 | 5900 | 101 |
| 343 | 20231122 | 131400 | 3581215900 | 5900 | 5890 | 5900 | 5890 | 974 |
| 344 | 20231122 | 131300 | 3575469310 | 5900 | 5900 | 5900 | 5900 | 165 |
| 345 | 20231122 | 131200 | 3574495810 | 5900 | 5900 | 5900 | 5900 | 190 |
| 346 | 20231122 | 131100 | 3573374810 | 5890 | 5900 | 5900 | 5890 | 50 |
| 347 | 20231122 | 131000 | 3573079820 | 5900 | 5900 | 5900 | 5900 | 463 |
| 348 | 20231122 | 130900 | 3570348120 | 5890 | 5910 | 5910 | 5890 | 210 |
| 349 | 20231122 | 130800 | 3569109820 | 5910 | 5900 | 5910 | 5900 | 508 |
| 350 | 20231122 | 130700 | 3566108340 | 5900 | 5910 | 5930 | 5900 | 1038 |
| 351 | 20231122 | 130600 | 3559973810 | 5930 | 5930 | 5930 | 5930 | 64 |
| 352 | 20231122 | 130500 | 3559594290 | 5900 | 5890 | 5950 | 5890 | 2746 |
| 353 | 20231122 | 130400 | 3543377880 | 5890 | 5890 | 5890 | 5890 | 1103 |
| 354 | 20231122 | 130300 | 3536881210 | 5880 | 5880 | 5880 | 5880 | 1292 |
| 355 | 20231122 | 130200 | 3529284250 | 5860 | 5870 | 5880 | 5860 | 2143 |
| 356 | 20231122 | 130100 | 3516688420 | 5860 | 5870 | 5880 | 5860 | 1896 |
| 357 | 20231122 | 130000 | 3505557590 | 5870 | 5850 | 5880 | 5850 | 843 |
| 358 | 20231122 | 125900 | 3500613420 | 5850 | 5850 | 5860 | 5850 | 2847 |
| 359 | 20231122 | 125800 | 3483956440 | 5850 | 5870 | 5870 | 5850 | 5239 |
| 360 | 20231122 | 125700 | 3453297210 | 5880 | 5880 | 5890 | 5880 | 4263 |
| 361 | 20231122 | 125600 | 3428212070 | 5880 | 5890 | 5890 | 5860 | 5674 |
| 362 | 20231122 | 125500 | 3394895870 | 5890 | 5930 | 5930 | 5890 | 13346 |
| 363 | 20231122 | 125400 | 3316016240 | 5920 | 5930 | 5930 | 5920 | 1290 |
| 364 | 20231122 | 125300 | 3308376650 | 5930 | 5950 | 5950 | 5930 | 2483 |
| 365 | 20231122 | 125200 | 3293640850 | 5950 | 5960 | 5960 | 5950 | 1500 |
| 366 | 20231122 | 125100 | 3284714650 | 5960 | 5960 | 5960 | 5960 | 1 |
| 367 | 20231122 | 125000 | 3284708690 | 6000 | 5970 | 6000 | 5970 | 468 |
| 368 | 20231122 | 124900 | 3281909520 | 5960 | 5960 | 5960 | 5960 | 248 |
| 369 | 20231122 | 124800 | 3280431440 | 5950 | 5950 | 5950 | 5950 | 202 |
| 370 | 20231122 | 124700 | 3279229540 | 5950 | 5960 | 5960 | 5950 | 448 |
| 371 | 20231122 | 124600 | 3276563740 | 5960 | 5960 | 5960 | 5960 | 1162 |
| 372 | 20231122 | 124500 | 3269638220 | 5960 | 5970 | 5970 | 5960 | 26 |
| 373 | 20231122 | 124400 | 3269483050 | 5970 | 5970 | 5970 | 5970 | 47 |
| 374 | 20231122 | 124300 | 3269202460 | 5970 | 5970 | 5970 | 5970 | 50 |
| 375 | 20231122 | 124200 | 3268903960 | 5970 | 5970 | 5970 | 5970 | 1122 |
| 376 | 20231122 | 124100 | 3262205620 | 5990 | 5980 | 5990 | 5980 | 12 |
| 377 | 20231122 | 124000 | 3262133760 | 5990 | 5990 | 5990 | 5990 | 1 |
| 378 | 20231122 | 123900 | 3262127770 | 5970 | 5970 | 5970 | 5970 | 0 |
| 379 | 20231122 | 123800 | 3262127770 | 5970 | 5970 | 5970 | 5970 | 75 |
| 380 | 20231122 | 123700 | 3261680020 | 5980 | 5990 | 5990 | 5980 | 12 |
| 381 | 20231122 | 123600 | 3261608230 | 5990 | 5990 | 5990 | 5990 | 1200 |
| 382 | 20231122 | 123500 | 3254420230 | 5980 | 5980 | 5980 | 5980 | 108 |
| 383 | 20231122 | 123400 | 3253774390 | 5990 | 6000 | 6000 | 5980 | 1181 |
| 384 | 20231122 | 123300 | 3246689190 | 6000 | 5980 | 6000 | 5980 | 55 |
| 385 | 20231122 | 123200 | 3246359890 | 5990 | 5990 | 5990 | 5990 | 40 |
| 386 | 20231122 | 123100 | 3246120290 | 5990 | 5990 | 5990 | 5990 | 301 |
| 387 | 20231122 | 123000 | 3244317300 | 5980 | 5990 | 5990 | 5980 | 354 |
| 388 | 20231122 | 122900 | 3242200370 | 5990 | 5990 | 5990 | 5990 | 0 |
| 389 | 20231122 | 122800 | 3242200370 | 5990 | 5990 | 5990 | 5990 | 559 |
| 390 | 20231122 | 122700 | 3238851960 | 5990 | 5980 | 6000 | 5980 | 968 |
| 391 | 20231122 | 122600 | 3233046020 | 5980 | 5980 | 5980 | 5980 | 84 |
| 392 | 20231122 | 122500 | 3232543700 | 5980 | 5970 | 5980 | 5950 | 1346 |
| 393 | 20231122 | 122400 | 3224521910 | 5980 | 5980 | 5980 | 5980 | 159 |
| 394 | 20231122 | 122300 | 3223571090 | 5980 | 5980 | 5980 | 5980 | 116 |
| 395 | 20231122 | 122200 | 3222877410 | 5970 | 5960 | 5970 | 5960 | 122 |
| 396 | 20231122 | 122100 | 3222150120 | 5960 | 5960 | 5960 | 5960 | 975 |
| 397 | 20231122 | 122000 | 3216339120 | 5960 | 5980 | 5980 | 5960 | 518 |
| 398 | 20231122 | 121900 | 3213250690 | 5980 | 5970 | 5980 | 5970 | 656 |
| 399 | 20231122 | 121800 | 3209333550 | 5970 | 5990 | 6000 | 5970 | 500 |
| 400 | 20231122 | 121700 | 3206342850 | 5980 | 5990 | 5990 | 5980 | 157 |
| 401 | 20231122 | 121600 | 3205402620 | 5980 | 5970 | 5980 | 5970 | 274 |
| 402 | 20231122 | 121500 | 3203765360 | 5960 | 5960 | 5960 | 5960 | 10 |
| 403 | 20231122 | 121400 | 3203705760 | 5950 | 5960 | 5960 | 5950 | 1014 |
| 404 | 20231122 | 121300 | 3197670620 | 5950 | 5980 | 5980 | 5950 | 1453 |
| 405 | 20231122 | 121200 | 3189013440 | 5970 | 5970 | 5970 | 5970 | 3 |
| 406 | 20231122 | 121100 | 3188995530 | 5960 | 5970 | 5970 | 5960 | 752 |
| 407 | 20231122 | 121000 | 3184508350 | 5960 | 6000 | 6000 | 5960 | 1180 |
| 408 | 20231122 | 120900 | 3177460670 | 6000 | 6000 | 6000 | 6000 | 450 |
| 409 | 20231122 | 120800 | 3174760670 | 6000 | 6020 | 6020 | 5930 | 31870 |
| 410 | 20231122 | 120700 | 2984529840 | 6010 | 6010 | 6020 | 6010 | 617 |
| 411 | 20231122 | 120600 | 2980816550 | 6010 | 6050 | 6050 | 6010 | 1110 |
| 412 | 20231122 | 120500 | 2974133420 | 6030 | 6040 | 6040 | 6030 | 138 |
| 413 | 20231122 | 120400 | 2973301190 | 6040 | 6010 | 6040 | 6010 | 430 |
| 414 | 20231122 | 120300 | 2970705870 | 6030 | 6030 | 6030 | 6000 | 6063 |
| 415 | 20231122 | 120200 | 2934250710 | 6030 | 6030 | 6030 | 6030 | 76 |
| 416 | 20231122 | 120100 | 2933792430 | 6050 | 6050 | 6050 | 6050 | 9 |
| 417 | 20231122 | 120000 | 2933737980 | 6020 | 6050 | 6050 | 6020 | 2317 |
| 418 | 20231122 | 115900 | 2919761430 | 6050 | 6060 | 6060 | 6050 | 70 |
| 419 | 20231122 | 115800 | 2919337900 | 6060 | 6060 | 6060 | 6060 | 165 |
| 420 | 20231122 | 115700 | 2918338000 | 6060 | 6050 | 6060 | 6050 | 74 |
| 421 | 20231122 | 115600 | 2917889790 | 6060 | 6060 | 6060 | 6060 | 43 |
| 422 | 20231122 | 115500 | 2917629210 | 6060 | 6060 | 6060 | 6050 | 464 |
| 423 | 20231122 | 115400 | 2914820510 | 6050 | 6050 | 6050 | 6050 | 0 |
| 424 | 20231122 | 115300 | 2914820510 | 6050 | 6060 | 6060 | 6050 | 517 |
| 425 | 20231122 | 115200 | 2911690490 | 6060 | 6060 | 6060 | 6050 | 279 |
| 426 | 20231122 | 115100 | 2910002230 | 6050 | 6030 | 6050 | 6030 | 680 |
| 427 | 20231122 | 115000 | 2905894550 | 6040 | 6030 | 6040 | 6030 | 1879 |
| 428 | 20231122 | 114900 | 2894562120 | 6030 | 6040 | 6040 | 6030 | 896 |
| 429 | 20231122 | 114800 | 2889157580 | 6050 | 6050 | 6050 | 6050 | 100 |
| 430 | 20231122 | 114700 | 2888552580 | 6040 | 6040 | 6040 | 6040 | 267 |
| 431 | 20231122 | 114600 | 2886939900 | 6040 | 6050 | 6050 | 6040 | 111 |
| 432 | 20231122 | 114500 | 2886268360 | 6050 | 6050 | 6050 | 6050 | 1 |
| 433 | 20231122 | 114400 | 2886262310 | 6050 | 6050 | 6050 | 6050 | 1 |
| 434 | 20231122 | 114300 | 2886256260 | 6040 | 6040 | 6040 | 6040 | 1 |
| 435 | 20231122 | 114200 | 2886250220 | 6040 | 6040 | 6040 | 6040 | 381 |
| 436 | 20231122 | 114100 | 2883948980 | 6040 | 6040 | 6040 | 6040 | 30 |
| 437 | 20231122 | 114000 | 2883767780 | 6040 | 6050 | 6050 | 6040 | 547 |
| 438 | 20231122 | 113900 | 2880463740 | 6050 | 6050 | 6050 | 6050 | 9 |
| 439 | 20231122 | 113800 | 2880409290 | 6050 | 6050 | 6060 | 6050 | 454 |
| 440 | 20231122 | 113700 | 2877661770 | 6060 | 6060 | 6060 | 6060 | 20 |
| 441 | 20231122 | 113600 | 2877540570 | 6060 | 6060 | 6060 | 6060 | 506 |
| 442 | 20231122 | 113500 | 2874474210 | 6070 | 6040 | 6070 | 6040 | 386 |
| 443 | 20231122 | 113400 | 2872137150 | 6040 | 6040 | 6060 | 6040 | 425 |
| 444 | 20231122 | 113300 | 2869569290 | 6030 | 6030 | 6030 | 6030 | 267 |
| 445 | 20231122 | 113200 | 2867959280 | 6030 | 6030 | 6030 | 6030 | 963 |
| 446 | 20231122 | 113100 | 2862152390 | 6030 | 6040 | 6040 | 6020 | 308 |
| 447 | 20231122 | 113000 | 2860293730 | 6050 | 6070 | 6070 | 6020 | 2960 |
| 448 | 20231122 | 112900 | 2842412970 | 6070 | 6080 | 6080 | 6070 | 524 |
| 449 | 20231122 | 112800 | 2839231320 | 6080 | 6080 | 6080 | 6080 | 55 |
| 450 | 20231122 | 112700 | 2838896920 | 6080 | 6080 | 6080 | 6080 | 767 |
| 451 | 20231122 | 112600 | 2834233560 | 6080 | 6090 | 6090 | 6080 | 279 |
| 452 | 20231122 | 112500 | 2832534560 | 6090 | 6070 | 6090 | 6050 | 1927 |
| 453 | 20231122 | 112400 | 2820843450 | 6070 | 6090 | 6090 | 6060 | 203 |
| 454 | 20231122 | 112300 | 2819611690 | 6090 | 6040 | 6090 | 6040 | 184 |
| 455 | 20231122 | 112200 | 2818494820 | 6040 | 6060 | 6060 | 6040 | 3733 |
| 456 | 20231122 | 112100 | 2795902920 | 6060 | 6080 | 6090 | 6060 | 4508 |
| 457 | 20231122 | 112000 | 2768562140 | 6070 | 6060 | 6070 | 6060 | 402 |
| 458 | 20231122 | 111900 | 2766123510 | 6060 | 6070 | 6070 | 6060 | 982 |
| 459 | 20231122 | 111800 | 2760172030 | 6060 | 6090 | 6090 | 6060 | 1029 |
| 460 | 20231122 | 111700 | 2753927870 | 6090 | 6090 | 6090 | 6090 | 55 |
| 461 | 20231122 | 111600 | 2753592920 | 6070 | 6090 | 6090 | 6070 | 959 |
| 462 | 20231122 | 111500 | 2747764060 | 6080 | 6080 | 6090 | 6080 | 2076 |
| 463 | 20231122 | 111400 | 2735134000 | 6080 | 6070 | 6080 | 6060 | 883 |
| 464 | 20231122 | 111300 | 2729772970 | 6070 | 6080 | 6080 | 6070 | 679 |
| 465 | 20231122 | 111200 | 2725646730 | 6080 | 6070 | 6080 | 6060 | 731 |
| 466 | 20231122 | 111100 | 2721207840 | 6060 | 6080 | 6080 | 6060 | 672 |
| 467 | 20231122 | 111000 | 2717129650 | 6060 | 6070 | 6080 | 6060 | 866 |
| 468 | 20231122 | 110900 | 2711870390 | 6090 | 6050 | 6090 | 6040 | 4496 |
| 469 | 20231122 | 110800 | 2684652360 | 6050 | 6070 | 6090 | 6050 | 2317 |
| 470 | 20231122 | 110700 | 2670621840 | 6070 | 6100 | 6110 | 6060 | 6956 |
| 471 | 20231122 | 110600 | 2628351340 | 6100 | 6090 | 6100 | 6090 | 1454 |
| 472 | 20231122 | 110500 | 2619487870 | 6090 | 6080 | 6100 | 6080 | 2279 |
| 473 | 20231122 | 110400 | 2605596680 | 6080 | 6100 | 6100 | 6060 | 3700 |
| 474 | 20231122 | 110300 | 2583100560 | 6090 | 6080 | 6100 | 6080 | 780 |
| 475 | 20231122 | 110200 | 2578349560 | 6100 | 6090 | 6110 | 6090 | 2172 |
| 476 | 20231122 | 110100 | 2565105120 | 6090 | 6070 | 6090 | 6060 | 2593 |
| 477 | 20231122 | 110000 | 2549354280 | 6060 | 6080 | 6090 | 6060 | 4203 |
| 478 | 20231122 | 105900 | 2523826630 | 6090 | 6100 | 6110 | 6090 | 3127 |
| 479 | 20231122 | 105800 | 2504768020 | 6120 | 6110 | 6120 | 6100 | 2303 |
| 480 | 20231122 | 105700 | 2490702510 | 6120 | 6080 | 6120 | 6080 | 2782 |
| 481 | 20231122 | 105600 | 2473704670 | 6090 | 6120 | 6120 | 6070 | 10346 |
| 482 | 20231122 | 105500 | 2410745770 | 6130 | 6120 | 6130 | 6080 | 14437 |
| 483 | 20231122 | 105400 | 2322559270 | 6120 | 6130 | 6150 | 6120 | 18467 |
| 484 | 20231122 | 105300 | 2209259700 | 6130 | 6110 | 6130 | 6100 | 13338 |
| 485 | 20231122 | 105200 | 2127686460 | 6110 | 6090 | 6130 | 6080 | 12016 |
| 486 | 20231122 | 105100 | 2054318630 | 6080 | 6090 | 6110 | 6030 | 10797 |
| 487 | 20231122 | 105000 | 1988841670 | 6110 | 6050 | 6190 | 6050 | 42791 |
| 488 | 20231122 | 104900 | 1726698050 | 6050 | 6050 | 6050 | 6050 | 2251 |
| 489 | 20231122 | 104800 | 1713079500 | 6050 | 6050 | 6050 | 6040 | 200 |
| 490 | 20231122 | 104700 | 1711869750 | 6050 | 6050 | 6050 | 6040 | 260 |
| 491 | 20231122 | 104600 | 1710297750 | 6050 | 6030 | 6050 | 6030 | 2848 |
| 492 | 20231122 | 104500 | 1693087670 | 6020 | 6020 | 6020 | 6020 | 253 |
| 493 | 20231122 | 104400 | 1691564610 | 6020 | 6020 | 6020 | 6020 | 967 |
| 494 | 20231122 | 104300 | 1685743270 | 6020 | 6000 | 6020 | 6000 | 1192 |
| 495 | 20231122 | 104200 | 1678576740 | 5980 | 6000 | 6000 | 5980 | 189 |
| 496 | 20231122 | 104100 | 1677444080 | 5980 | 5980 | 5980 | 5980 | 0 |
| 497 | 20231122 | 104000 | 1677444080 | 5980 | 5980 | 5980 | 5980 | 172 |
| 498 | 20231122 | 103900 | 1676415520 | 5980 | 5990 | 5990 | 5980 | 250 |
| 499 | 20231122 | 103800 | 1674920310 | 6000 | 6000 | 6000 | 5990 | 98 |
| 500 | 20231122 | 103700 | 1674332620 | 6000 | 6010 | 6010 | 6000 | 443 |
| 501 | 20231122 | 103600 | 1671672420 | 6000 | 6000 | 6000 | 6000 | 450 |
| 502 | 20231122 | 103500 | 1668972420 | 6000 | 5990 | 6000 | 5990 | 696 |
| 503 | 20231122 | 103400 | 1664797880 | 5980 | 5980 | 5980 | 5980 | 215 |
| 504 | 20231122 | 103300 | 1663512180 | 5980 | 5980 | 5980 | 5980 | 160 |
| 505 | 20231122 | 103200 | 1662555380 | 5980 | 5960 | 5980 | 5960 | 672 |
| 506 | 20231122 | 103100 | 1658543350 | 5960 | 5960 | 5960 | 5960 | 1069 |
| 507 | 20231122 | 103000 | 1652172110 | 5960 | 5970 | 5970 | 5960 | 4078 |
| 508 | 20231122 | 102900 | 1627864830 | 5960 | 5970 | 5980 | 5960 | 1604 |
| 509 | 20231122 | 102800 | 1618287160 | 5970 | 5980 | 5980 | 5970 | 179 |
| 510 | 20231122 | 102700 | 1617216990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 511 | 20231122 | 102600 | 1617216990 | 5980 | 5970 | 5980 | 5970 | 500 |
| 512 | 20231122 | 102500 | 1614230100 | 5970 | 5970 | 5970 | 5960 | 286 |
| 513 | 20231122 | 102400 | 1612525080 | 5970 | 5970 | 5980 | 5970 | 1524 |
| 514 | 20231122 | 102300 | 1603426600 | 5970 | 5980 | 5980 | 5970 | 1111 |
| 515 | 20231122 | 102200 | 1596783970 | 5990 | 5990 | 5990 | 5990 | 394 |
| 516 | 20231122 | 102100 | 1594423910 | 6000 | 6000 | 6000 | 5980 | 2112 |
| 517 | 20231122 | 102000 | 1581779550 | 6000 | 6000 | 6000 | 6000 | 64 |
| 518 | 20231122 | 101900 | 1581395550 | 6000 | 6000 | 6030 | 6000 | 320 |
| 519 | 20231122 | 101800 | 1579470150 | 6000 | 6010 | 6010 | 6000 | 1018 |
| 520 | 20231122 | 101700 | 1573355870 | 6010 | 6030 | 6040 | 6010 | 1278 |
| 521 | 20231122 | 101600 | 1565665320 | 6040 | 6030 | 6040 | 6030 | 1400 |
| 522 | 20231122 | 101500 | 1557210020 | 6030 | 6020 | 6030 | 6020 | 739 |
| 523 | 20231122 | 101400 | 1552760530 | 6030 | 6040 | 6040 | 6020 | 385 |
| 524 | 20231122 | 101300 | 1550440700 | 6040 | 6040 | 6040 | 6040 | 80 |
| 525 | 20231122 | 101200 | 1549957500 | 6040 | 6030 | 6040 | 6030 | 746 |
| 526 | 20231122 | 101100 | 1545456750 | 6030 | 6030 | 6040 | 6030 | 281 |
| 527 | 20231122 | 101000 | 1543760660 | 6030 | 6020 | 6030 | 6020 | 285 |
| 528 | 20231122 | 100900 | 1542043990 | 6020 | 6020 | 6020 | 6020 | 27 |
| 529 | 20231122 | 100800 | 1541881450 | 6020 | 6020 | 6020 | 6020 | 432 |
| 530 | 20231122 | 100700 | 1539280810 | 6020 | 6030 | 6040 | 6010 | 596 |
| 531 | 20231122 | 100600 | 1535692010 | 6040 | 6050 | 6050 | 6030 | 942 |
| 532 | 20231122 | 100500 | 1530007210 | 6040 | 6040 | 6060 | 6040 | 710 |
| 533 | 20231122 | 100400 | 1525712030 | 6040 | 6020 | 6040 | 6020 | 323 |
| 534 | 20231122 | 100300 | 1523762090 | 6020 | 6020 | 6020 | 6010 | 1154 |
| 535 | 20231122 | 100200 | 1516820670 | 6020 | 6020 | 6020 | 6020 | 54 |
| 536 | 20231122 | 100100 | 1516495590 | 6020 | 6020 | 6020 | 6020 | 7 |
| 537 | 20231122 | 100000 | 1516453450 | 6020 | 6020 | 6030 | 6020 | 922 |
| 538 | 20231122 | 095900 | 1510902010 | 6020 | 6010 | 6020 | 6010 | 358 |
| 539 | 20231122 | 095800 | 1508749070 | 6010 | 6030 | 6030 | 6010 | 1905 |
| 540 | 20231122 | 095700 | 1497277350 | 6030 | 6050 | 6050 | 6020 | 1560 |
| 541 | 20231122 | 095600 | 1487853900 | 6060 | 6050 | 6060 | 6050 | 1448 |
| 542 | 20231122 | 095500 | 1479081150 | 6020 | 6060 | 6070 | 6020 | 2340 |
| 543 | 20231122 | 095400 | 1464945350 | 6070 | 6060 | 6080 | 6050 | 7011 |
| 544 | 20231122 | 095300 | 1422405890 | 6060 | 6030 | 6060 | 6030 | 5564 |
| 545 | 20231122 | 095200 | 1388753690 | 6030 | 6020 | 6030 | 6020 | 354 |
| 546 | 20231122 | 095100 | 1386620570 | 6020 | 6030 | 6030 | 6020 | 1098 |
| 547 | 20231122 | 095000 | 1380009420 | 6030 | 6020 | 6030 | 6020 | 348 |
| 548 | 20231122 | 094900 | 1377911260 | 6020 | 6010 | 6020 | 6000 | 1039 |
| 549 | 20231122 | 094800 | 1371669360 | 6020 | 6030 | 6030 | 6000 | 664 |
| 550 | 20231122 | 094700 | 1367681420 | 6020 | 6040 | 6040 | 6010 | 1963 |
| 551 | 20231122 | 094600 | 1355839990 | 6040 | 6020 | 6040 | 6010 | 1817 |
| 552 | 20231122 | 094500 | 1344902770 | 6010 | 6010 | 6010 | 6000 | 1918 |
| 553 | 20231122 | 094400 | 1333385890 | 6010 | 6010 | 6020 | 6000 | 2620 |
| 554 | 20231122 | 094300 | 1317642090 | 6000 | 6030 | 6040 | 6000 | 1168 |
| 555 | 20231122 | 094200 | 1310597490 | 6010 | 6010 | 6020 | 6000 | 754 |
| 556 | 20231122 | 094100 | 1306066590 | 6010 | 6000 | 6010 | 5970 | 3192 |
| 557 | 20231122 | 094000 | 1286961250 | 6000 | 6020 | 6020 | 6000 | 2155 |
| 558 | 20231122 | 093900 | 1274022320 | 6020 | 6020 | 6050 | 6000 | 7031 |
| 559 | 20231122 | 093800 | 1231749890 | 6020 | 6050 | 6050 | 6020 | 3081 |
| 560 | 20231122 | 093700 | 1213153330 | 6050 | 6050 | 6060 | 6040 | 1949 |
| 561 | 20231122 | 093600 | 1201366540 | 6050 | 6050 | 6050 | 6040 | 2708 |
| 562 | 20231122 | 093500 | 1185007770 | 6050 | 6040 | 6060 | 6040 | 1677 |
| 563 | 20231122 | 093400 | 1174862880 | 6040 | 6060 | 6060 | 6040 | 3103 |
| 564 | 20231122 | 093300 | 1156093640 | 6060 | 6070 | 6080 | 6060 | 3100 |
| 565 | 20231122 | 093200 | 1137287520 | 6060 | 6050 | 6060 | 6020 | 6499 |
| 566 | 20231122 | 093100 | 1098031660 | 6050 | 6070 | 6120 | 6030 | 30914 |
| 567 | 20231122 | 093000 | 909971410 | 6070 | 5990 | 6070 | 5990 | 11871 |
| 568 | 20231122 | 092900 | 838303660 | 5990 | 5990 | 6000 | 5990 | 314 |
| 569 | 20231122 | 092800 | 836421830 | 5990 | 5970 | 5990 | 5950 | 2330 |
| 570 | 20231122 | 092700 | 822512930 | 5970 | 5970 | 5970 | 5950 | 7040 |
| 571 | 20231122 | 092600 | 780598380 | 5970 | 5970 | 5980 | 5970 | 1695 |
| 572 | 20231122 | 092500 | 770478880 | 5970 | 5980 | 5980 | 5970 | 870 |
| 573 | 20231122 | 092400 | 765280520 | 5990 | 6010 | 6010 | 5990 | 1021 |
| 574 | 20231122 | 092300 | 759159540 | 6010 | 5980 | 6010 | 5980 | 1127 |
| 575 | 20231122 | 092200 | 752420050 | 6010 | 5990 | 6010 | 5980 | 336 |
| 576 | 20231122 | 092100 | 750406030 | 6010 | 6000 | 6020 | 5980 | 987 |
| 577 | 20231122 | 092000 | 744467480 | 5990 | 6020 | 6020 | 5980 | 7721 |
| 578 | 20231122 | 091900 | 698174810 | 6020 | 6000 | 6030 | 6000 | 3629 |
| 579 | 20231122 | 091800 | 676375900 | 6000 | 5980 | 6000 | 5970 | 2063 |
| 580 | 20231122 | 091700 | 664038650 | 5970 | 5970 | 5980 | 5960 | 3081 |
| 581 | 20231122 | 091600 | 645658510 | 5960 | 5990 | 5990 | 5960 | 2797 |
| 582 | 20231122 | 091500 | 628941940 | 5990 | 5960 | 6000 | 5960 | 3461 |
| 583 | 20231122 | 091400 | 608203980 | 5970 | 5970 | 5980 | 5960 | 1731 |
| 584 | 20231122 | 091300 | 597867210 | 5960 | 5990 | 5990 | 5960 | 3778 |
| 585 | 20231122 | 091200 | 575296070 | 6000 | 5990 | 6000 | 5990 | 777 |
| 586 | 20231122 | 091100 | 570637610 | 5980 | 5950 | 5980 | 5950 | 1457 |
| 587 | 20231122 | 091000 | 561941930 | 5970 | 5960 | 5970 | 5940 | 4338 |
| 588 | 20231122 | 090900 | 536126300 | 5960 | 6000 | 6000 | 5960 | 1268 |
| 589 | 20231122 | 090800 | 528551650 | 6020 | 5990 | 6020 | 5930 | 10745 |
| 590 | 20231122 | 090700 | 464259270 | 5990 | 6000 | 6020 | 5990 | 1882 |
| 591 | 20231122 | 090600 | 452960690 | 6000 | 6040 | 6070 | 6000 | 11575 |
| 592 | 20231122 | 090500 | 382973830 | 6020 | 5990 | 6030 | 5990 | 11639 |
| 593 | 20231122 | 090400 | 312909570 | 5980 | 5990 | 5990 | 5960 | 4960 |
| 594 | 20231122 | 090300 | 283249820 | 6000 | 6000 | 6010 | 5980 | 12598 |
| 595 | 20231122 | 090200 | 207767270 | 6000 | 6030 | 6050 | 5960 | 10444 |
| 596 | 20231122 | 090100 | 144920410 | 6050 | 5920 | 6080 | 5920 | 16867 |
| 597 | 20231122 | 090000 | 43346180 | 5920 | 5840 | 5920 | 5840 | 6854 |