29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 3 | 20231122 | 185300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 4 | 20231122 | 185200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 5 | 20231122 | 185100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 6 | 20231122 | 185000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 7 | 20231122 | 184900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 8 | 20231122 | 184800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 9 | 20231122 | 184700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 10 | 20231122 | 184600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 11 | 20231122 | 184500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 12 | 20231122 | 184400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 13 | 20231122 | 184300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 14 | 20231122 | 184200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 15 | 20231122 | 184100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 16 | 20231122 | 184000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 17 | 20231122 | 183900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 18 | 20231122 | 183800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 19 | 20231122 | 183700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 20 | 20231122 | 183600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 21 | 20231122 | 183500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 22 | 20231122 | 183400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 23 | 20231122 | 183300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 24 | 20231122 | 183200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 25 | 20231122 | 183100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 26 | 20231122 | 183000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 27 | 20231122 | 182900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 28 | 20231122 | 182800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 29 | 20231122 | 182700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 30 | 20231122 | 182600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 31 | 20231122 | 182500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 32 | 20231122 | 182400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 33 | 20231122 | 182300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 34 | 20231122 | 182200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 35 | 20231122 | 182100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 36 | 20231122 | 182000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 37 | 20231122 | 181900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 38 | 20231122 | 181800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 39 | 20231122 | 181700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 40 | 20231122 | 181600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 41 | 20231122 | 181500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 42 | 20231122 | 181400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 43 | 20231122 | 181300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 44 | 20231122 | 181200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 45 | 20231122 | 181100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 46 | 20231122 | 181000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 47 | 20231122 | 180900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 48 | 20231122 | 180800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 49 | 20231122 | 180700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 50 | 20231122 | 180600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 51 | 20231122 | 180500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 52 | 20231122 | 180400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 53 | 20231122 | 180300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 54 | 20231122 | 180200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 55 | 20231122 | 180100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 56 | 20231122 | 180000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 57 | 20231122 | 175900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 58 | 20231122 | 175800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 59 | 20231122 | 175700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 60 | 20231122 | 175600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 61 | 20231122 | 175500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 62 | 20231122 | 175400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 63 | 20231122 | 175300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 64 | 20231122 | 175200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 65 | 20231122 | 175100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 66 | 20231122 | 175000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 67 | 20231122 | 174900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 68 | 20231122 | 174800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 69 | 20231122 | 174700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 70 | 20231122 | 174600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 71 | 20231122 | 174500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 72 | 20231122 | 174400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 73 | 20231122 | 174300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 74 | 20231122 | 174200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 75 | 20231122 | 174100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 76 | 20231122 | 174000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 77 | 20231122 | 173900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 78 | 20231122 | 173800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 79 | 20231122 | 173700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 80 | 20231122 | 173600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 81 | 20231122 | 173500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 82 | 20231122 | 173400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 83 | 20231122 | 173300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 84 | 20231122 | 173200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 85 | 20231122 | 173100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 86 | 20231122 | 173000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 87 | 20231122 | 172900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 88 | 20231122 | 172800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 89 | 20231122 | 172700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 90 | 20231122 | 172600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 91 | 20231122 | 172500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 92 | 20231122 | 172400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 93 | 20231122 | 172300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 94 | 20231122 | 172200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 95 | 20231122 | 172100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 96 | 20231122 | 172000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 97 | 20231122 | 171900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 98 | 20231122 | 171800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 99 | 20231122 | 171700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 100 | 20231122 | 171600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 101 | 20231122 | 171500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 102 | 20231122 | 171400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 103 | 20231122 | 171300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 104 | 20231122 | 171200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 105 | 20231122 | 171100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 106 | 20231122 | 171000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 107 | 20231122 | 170900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 108 | 20231122 | 170800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 109 | 20231122 | 170700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 110 | 20231122 | 170600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 111 | 20231122 | 170500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 112 | 20231122 | 170400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 113 | 20231122 | 170300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 114 | 20231122 | 170200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 115 | 20231122 | 170100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 116 | 20231122 | 170000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 117 | 20231122 | 165900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 118 | 20231122 | 165800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 119 | 20231122 | 165700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 120 | 20231122 | 165600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 121 | 20231122 | 165500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 122 | 20231122 | 165400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 123 | 20231122 | 165300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 124 | 20231122 | 165200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 125 | 20231122 | 165100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 126 | 20231122 | 165000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 127 | 20231122 | 164900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 128 | 20231122 | 164800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 129 | 20231122 | 164700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 130 | 20231122 | 164600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 131 | 20231122 | 164500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 132 | 20231122 | 164400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 133 | 20231122 | 164300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 134 | 20231122 | 164200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 135 | 20231122 | 164100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 136 | 20231122 | 164000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 137 | 20231122 | 163900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 138 | 20231122 | 163800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 139 | 20231122 | 163700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 140 | 20231122 | 163600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 141 | 20231122 | 163500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 142 | 20231122 | 163400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 143 | 20231122 | 163300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 144 | 20231122 | 163200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 145 | 20231122 | 163100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 146 | 20231122 | 163000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 147 | 20231122 | 162900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 148 | 20231122 | 162800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 149 | 20231122 | 162700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 150 | 20231122 | 162600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 151 | 20231122 | 162500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 152 | 20231122 | 162400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 153 | 20231122 | 162300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 154 | 20231122 | 162200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 155 | 20231122 | 162100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 156 | 20231122 | 162000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 157 | 20231122 | 161900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 158 | 20231122 | 161800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 159 | 20231122 | 161700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 160 | 20231122 | 161600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 161 | 20231122 | 161500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 162 | 20231122 | 161400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 163 | 20231122 | 161300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 164 | 20231122 | 161200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 165 | 20231122 | 161100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 166 | 20231122 | 161000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 167 | 20231122 | 160900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 168 | 20231122 | 160800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 169 | 20231122 | 160700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 170 | 20231122 | 160600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 171 | 20231122 | 160500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 172 | 20231122 | 160400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 173 | 20231122 | 160300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 174 | 20231122 | 160200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 175 | 20231122 | 160100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 176 | 20231122 | 160000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 177 | 20231122 | 155900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 178 | 20231122 | 155800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 179 | 20231122 | 155700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 180 | 20231122 | 155600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 181 | 20231122 | 155500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 182 | 20231122 | 155400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 183 | 20231122 | 155300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 184 | 20231122 | 155200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 185 | 20231122 | 155100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 186 | 20231122 | 155000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 187 | 20231122 | 154900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 188 | 20231122 | 154800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 189 | 20231122 | 154700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 190 | 20231122 | 154600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 191 | 20231122 | 154500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 192 | 20231122 | 154400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 193 | 20231122 | 154300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 194 | 20231122 | 154200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 195 | 20231122 | 154100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 196 | 20231122 | 154000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 197 | 20231122 | 153900 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 198 | 20231122 | 153800 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 199 | 20231122 | 153700 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 200 | 20231122 | 153600 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 201 | 20231122 | 153500 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 202 | 20231122 | 153400 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 203 | 20231122 | 153300 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 204 | 20231122 | 153200 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 205 | 20231122 | 153100 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 0 |
| 206 | 20231122 | 153000 | 2577202005 | 4115 | 4115 | 4115 | 4115 | 17531 |
| 207 | 20231122 | 152900 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 208 | 20231122 | 152800 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 209 | 20231122 | 152700 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 210 | 20231122 | 152600 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 211 | 20231122 | 152500 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 212 | 20231122 | 152400 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 213 | 20231122 | 152300 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 214 | 20231122 | 152200 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 215 | 20231122 | 152100 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 216 | 20231122 | 152000 | 2505061940 | 4120 | 4120 | 4120 | 4120 | 0 |
| 217 | 20231122 | 151900 | 2505061940 | 4120 | 4110 | 4120 | 4110 | 3417 |
| 218 | 20231122 | 151800 | 2491009610 | 4110 | 4120 | 4120 | 4110 | 1923 |
| 219 | 20231122 | 151700 | 2483096185 | 4115 | 4115 | 4115 | 4115 | 1298 |
| 220 | 20231122 | 151600 | 2477754915 | 4110 | 4120 | 4125 | 4110 | 4485 |
| 221 | 20231122 | 151500 | 2459296470 | 4120 | 4120 | 4120 | 4120 | 1 |
| 222 | 20231122 | 151400 | 2459292350 | 4125 | 4120 | 4125 | 4110 | 10953 |
| 223 | 20231122 | 151300 | 2414272360 | 4115 | 4130 | 4130 | 4115 | 8440 |
| 224 | 20231122 | 151200 | 2379524700 | 4130 | 4130 | 4130 | 4125 | 1059 |
| 225 | 20231122 | 151100 | 2375155195 | 4125 | 4120 | 4130 | 4115 | 1575 |
| 226 | 20231122 | 151000 | 2368669170 | 4120 | 4120 | 4130 | 4120 | 1401 |
| 227 | 20231122 | 150900 | 2362894125 | 4125 | 4120 | 4125 | 4120 | 147 |
| 228 | 20231122 | 150800 | 2362288480 | 4115 | 4115 | 4115 | 4115 | 1604 |
| 229 | 20231122 | 150700 | 2355688020 | 4115 | 4115 | 4115 | 4115 | 550 |
| 230 | 20231122 | 150600 | 2353424770 | 4115 | 4120 | 4120 | 4115 | 4581 |
| 231 | 20231122 | 150500 | 2334569130 | 4125 | 4125 | 4125 | 4120 | 780 |
| 232 | 20231122 | 150400 | 2331353895 | 4120 | 4125 | 4130 | 4120 | 164 |
| 233 | 20231122 | 150300 | 2330677605 | 4120 | 4120 | 4130 | 4120 | 1762 |
| 234 | 20231122 | 150200 | 2323416385 | 4130 | 4130 | 4130 | 4125 | 1685 |
| 235 | 20231122 | 150100 | 2316465725 | 4125 | 4130 | 4130 | 4125 | 683 |
| 236 | 20231122 | 150000 | 2313647970 | 4135 | 4130 | 4135 | 4125 | 1894 |
| 237 | 20231122 | 145900 | 2305830655 | 4135 | 4130 | 4135 | 4130 | 127 |
| 238 | 20231122 | 145800 | 2305306030 | 4135 | 4135 | 4135 | 4125 | 4210 |
| 239 | 20231122 | 145700 | 2287929345 | 4135 | 4135 | 4135 | 4135 | 954 |
| 240 | 20231122 | 145600 | 2283984555 | 4135 | 4135 | 4135 | 4135 | 5 |
| 241 | 20231122 | 145500 | 2283963880 | 4135 | 4130 | 4135 | 4130 | 1845 |
| 242 | 20231122 | 145400 | 2276344025 | 4130 | 4130 | 4130 | 4125 | 815 |
| 243 | 20231122 | 145300 | 2272981245 | 4130 | 4130 | 4130 | 4130 | 146 |
| 244 | 20231122 | 145200 | 2272378265 | 4130 | 4130 | 4130 | 4125 | 520 |
| 245 | 20231122 | 145100 | 2270231705 | 4130 | 4130 | 4130 | 4130 | 97 |
| 246 | 20231122 | 145000 | 2269831095 | 4130 | 4125 | 4130 | 4125 | 645 |
| 247 | 20231122 | 144900 | 2267169600 | 4120 | 4125 | 4125 | 4120 | 324 |
| 248 | 20231122 | 144800 | 2265833110 | 4125 | 4120 | 4130 | 4120 | 13 |
| 249 | 20231122 | 144700 | 2265779470 | 4125 | 4120 | 4125 | 4120 | 4022 |
| 250 | 20231122 | 144600 | 2249195455 | 4115 | 4115 | 4115 | 4110 | 2256 |
| 251 | 20231122 | 144500 | 2239912315 | 4115 | 4110 | 4115 | 4110 | 252 |
| 252 | 20231122 | 144400 | 2238876335 | 4115 | 4110 | 4115 | 4110 | 1921 |
| 253 | 20231122 | 144300 | 2230981020 | 4110 | 4115 | 4115 | 4110 | 1157 |
| 254 | 20231122 | 144200 | 2226224365 | 4115 | 4115 | 4115 | 4115 | 1173 |
| 255 | 20231122 | 144100 | 2221397470 | 4115 | 4110 | 4115 | 4110 | 5357 |
| 256 | 20231122 | 144000 | 2199361280 | 4115 | 4115 | 4115 | 4115 | 1404 |
| 257 | 20231122 | 143900 | 2193583820 | 4115 | 4110 | 4115 | 4110 | 753 |
| 258 | 20231122 | 143800 | 2190485230 | 4115 | 4110 | 4115 | 4110 | 193 |
| 259 | 20231122 | 143700 | 2189691835 | 4115 | 4115 | 4115 | 4110 | 6530 |
| 260 | 20231122 | 143600 | 2162850435 | 4115 | 4110 | 4115 | 4110 | 1630 |
| 261 | 20231122 | 143500 | 2156143265 | 4115 | 4125 | 4125 | 4115 | 5487 |
| 262 | 20231122 | 143400 | 2133561055 | 4125 | 4120 | 4125 | 4120 | 1250 |
| 263 | 20231122 | 143300 | 2128410805 | 4125 | 4120 | 4125 | 4120 | 674 |
| 264 | 20231122 | 143200 | 2125633920 | 4120 | 4115 | 4125 | 4115 | 503 |
| 265 | 20231122 | 143100 | 2123561560 | 4120 | 4120 | 4125 | 4120 | 2441 |
| 266 | 20231122 | 143000 | 2113504635 | 4120 | 4120 | 4120 | 4120 | 1543 |
| 267 | 20231122 | 142900 | 2107147475 | 4120 | 4120 | 4120 | 4120 | 2033 |
| 268 | 20231122 | 142800 | 2098771515 | 4120 | 4120 | 4120 | 4120 | 1236 |
| 269 | 20231122 | 142700 | 2093679195 | 4120 | 4120 | 4120 | 4115 | 3302 |
| 270 | 20231122 | 142600 | 2080075205 | 4115 | 4125 | 4125 | 4115 | 4931 |
| 271 | 20231122 | 142500 | 2059772880 | 4125 | 4130 | 4130 | 4125 | 1366 |
| 272 | 20231122 | 142400 | 2054137765 | 4130 | 4130 | 4130 | 4130 | 167 |
| 273 | 20231122 | 142300 | 2053448055 | 4130 | 4125 | 4130 | 4125 | 1311 |
| 274 | 20231122 | 142200 | 2048040175 | 4125 | 4125 | 4125 | 4125 | 3170 |
| 275 | 20231122 | 142100 | 2034963925 | 4125 | 4120 | 4125 | 4120 | 1174 |
| 276 | 20231122 | 142000 | 2030127030 | 4120 | 4120 | 4120 | 4115 | 4897 |
| 277 | 20231122 | 141900 | 2009963390 | 4115 | 4120 | 4120 | 4115 | 209 |
| 278 | 20231122 | 141800 | 2009102345 | 4120 | 4125 | 4125 | 4115 | 639 |
| 279 | 20231122 | 141700 | 2006469805 | 4125 | 4115 | 4125 | 4115 | 1378 |
| 280 | 20231122 | 141600 | 2000798585 | 4120 | 4125 | 4130 | 4120 | 12432 |
| 281 | 20231122 | 141500 | 1949512865 | 4130 | 4135 | 4135 | 4130 | 5057 |
| 282 | 20231122 | 141400 | 1928627195 | 4135 | 4140 | 4145 | 4135 | 6911 |
| 283 | 20231122 | 141300 | 1900049530 | 4140 | 4140 | 4140 | 4140 | 5755 |
| 284 | 20231122 | 141200 | 1876223830 | 4145 | 4150 | 4150 | 4145 | 2665 |
| 285 | 20231122 | 141100 | 1865177395 | 4150 | 4150 | 4150 | 4150 | 3 |
| 286 | 20231122 | 141000 | 1865164945 | 4150 | 4145 | 4150 | 4145 | 441 |
| 287 | 20231122 | 140900 | 1863336995 | 4150 | 4150 | 4155 | 4150 | 3982 |
| 288 | 20231122 | 140800 | 1846804885 | 4150 | 4145 | 4150 | 4145 | 1609 |
| 289 | 20231122 | 140700 | 1840130575 | 4145 | 4140 | 4145 | 4140 | 580 |
| 290 | 20231122 | 140600 | 1837726975 | 4140 | 4145 | 4145 | 4140 | 489 |
| 291 | 20231122 | 140500 | 1835700435 | 4140 | 4145 | 4145 | 4140 | 145 |
| 292 | 20231122 | 140400 | 1835099970 | 4145 | 4145 | 4145 | 4145 | 3 |
| 293 | 20231122 | 140300 | 1835087535 | 4140 | 4140 | 4145 | 4140 | 525 |
| 294 | 20231122 | 140200 | 1832914030 | 4140 | 4140 | 4140 | 4135 | 349 |
| 295 | 20231122 | 140100 | 1831469880 | 4140 | 4135 | 4140 | 4135 | 2190 |
| 296 | 20231122 | 140000 | 1822411990 | 4140 | 4135 | 4140 | 4135 | 254 |
| 297 | 20231122 | 135900 | 1821360955 | 4140 | 4135 | 4140 | 4135 | 1013 |
| 298 | 20231122 | 135800 | 1817172185 | 4140 | 4135 | 4140 | 4135 | 2355 |
| 299 | 20231122 | 135700 | 1807434255 | 4140 | 4135 | 4140 | 4135 | 85 |
| 300 | 20231122 | 135600 | 1807082725 | 4135 | 4135 | 4140 | 4135 | 930 |
| 301 | 20231122 | 135500 | 1803232840 | 4135 | 4140 | 4140 | 4135 | 1103 |
| 302 | 20231122 | 135400 | 1798667070 | 4140 | 4145 | 4145 | 4140 | 363 |
| 303 | 20231122 | 135300 | 1797162460 | 4145 | 4145 | 4150 | 4145 | 2235 |
| 304 | 20231122 | 135200 | 1787898375 | 4145 | 4140 | 4145 | 4140 | 692 |
| 305 | 20231122 | 135100 | 1785031935 | 4140 | 4140 | 4145 | 4140 | 3178 |
| 306 | 20231122 | 135000 | 1771874500 | 4140 | 4140 | 4145 | 4140 | 548 |
| 307 | 20231122 | 134900 | 1769604940 | 4140 | 4145 | 4145 | 4140 | 449 |
| 308 | 20231122 | 134800 | 1767744310 | 4145 | 4145 | 4145 | 4145 | 1219 |
| 309 | 20231122 | 134700 | 1762691555 | 4145 | 4150 | 4150 | 4145 | 207 |
| 310 | 20231122 | 134600 | 1761833305 | 4145 | 4145 | 4150 | 4145 | 1749 |
| 311 | 20231122 | 134500 | 1754581920 | 4150 | 4150 | 4150 | 4150 | 3 |
| 312 | 20231122 | 134400 | 1754569470 | 4140 | 4145 | 4145 | 4140 | 1192 |
| 313 | 20231122 | 134300 | 1749633230 | 4150 | 4145 | 4150 | 4145 | 76 |
| 314 | 20231122 | 134200 | 1749318190 | 4145 | 4145 | 4145 | 4145 | 366 |
| 315 | 20231122 | 134100 | 1747801120 | 4150 | 4150 | 4150 | 4145 | 372 |
| 316 | 20231122 | 134000 | 1746259070 | 4150 | 4145 | 4150 | 4145 | 599 |
| 317 | 20231122 | 133900 | 1743774975 | 4140 | 4140 | 4140 | 4140 | 3007 |
| 318 | 20231122 | 133800 | 1731325995 | 4145 | 4145 | 4145 | 4140 | 1124 |
| 319 | 20231122 | 133700 | 1726670420 | 4145 | 4145 | 4145 | 4145 | 743 |
| 320 | 20231122 | 133600 | 1723590685 | 4145 | 4145 | 4150 | 4145 | 3012 |
| 321 | 20231122 | 133500 | 1711105895 | 4145 | 4150 | 4150 | 4145 | 186 |
| 322 | 20231122 | 133400 | 1710334905 | 4150 | 4150 | 4150 | 4150 | 42 |
| 323 | 20231122 | 133300 | 1710160605 | 4150 | 4150 | 4150 | 4150 | 190 |
| 324 | 20231122 | 133200 | 1709372105 | 4150 | 4155 | 4155 | 4150 | 111 |
| 325 | 20231122 | 133100 | 1708911450 | 4155 | 4150 | 4155 | 4150 | 471 |
| 326 | 20231122 | 133000 | 1706954800 | 4155 | 4145 | 4155 | 4140 | 1635 |
| 327 | 20231122 | 132900 | 1700177105 | 4145 | 4150 | 4155 | 4145 | 15862 |
| 328 | 20231122 | 132800 | 1634363965 | 4155 | 4155 | 4155 | 4155 | 789 |
| 329 | 20231122 | 132700 | 1631085670 | 4160 | 4155 | 4160 | 4155 | 110 |
| 330 | 20231122 | 132600 | 1630628105 | 4160 | 4160 | 4160 | 4160 | 100 |
| 331 | 20231122 | 132500 | 1630212105 | 4160 | 4160 | 4160 | 4160 | 3 |
| 332 | 20231122 | 132400 | 1630199625 | 4155 | 4155 | 4155 | 4155 | 395 |
| 333 | 20231122 | 132300 | 1628558400 | 4155 | 4155 | 4155 | 4155 | 1683 |
| 334 | 20231122 | 132200 | 1621565535 | 4155 | 4160 | 4160 | 4155 | 7870 |
| 335 | 20231122 | 132100 | 1588854435 | 4165 | 4165 | 4165 | 4165 | 47 |
| 336 | 20231122 | 132000 | 1588658680 | 4165 | 4165 | 4165 | 4165 | 1 |
| 337 | 20231122 | 131900 | 1588654515 | 4165 | 4160 | 4165 | 4160 | 19 |
| 338 | 20231122 | 131800 | 1588575470 | 4160 | 4160 | 4160 | 4160 | 554 |
| 339 | 20231122 | 131700 | 1586270830 | 4160 | 4160 | 4160 | 4160 | 106 |
| 340 | 20231122 | 131600 | 1585829870 | 4160 | 4160 | 4160 | 4160 | 332 |
| 341 | 20231122 | 131500 | 1584448750 | 4160 | 4160 | 4160 | 4160 | 162 |
| 342 | 20231122 | 131400 | 1583774830 | 4160 | 4155 | 4160 | 4155 | 464 |
| 343 | 20231122 | 131300 | 1581846450 | 4160 | 4160 | 4160 | 4160 | 0 |
| 344 | 20231122 | 131200 | 1581846450 | 4160 | 4165 | 4165 | 4155 | 94 |
| 345 | 20231122 | 131100 | 1581455255 | 4160 | 4160 | 4160 | 4160 | 3 |
| 346 | 20231122 | 131000 | 1581442775 | 4160 | 4160 | 4160 | 4160 | 510 |
| 347 | 20231122 | 130900 | 1579321175 | 4160 | 4160 | 4160 | 4160 | 53 |
| 348 | 20231122 | 130800 | 1579100695 | 4160 | 4160 | 4160 | 4160 | 214 |
| 349 | 20231122 | 130700 | 1578210455 | 4160 | 4165 | 4165 | 4160 | 102 |
| 350 | 20231122 | 130600 | 1577786125 | 4170 | 4170 | 4170 | 4170 | 5 |
| 351 | 20231122 | 130500 | 1577765275 | 4170 | 4160 | 4170 | 4160 | 403 |
| 352 | 20231122 | 130400 | 1576086495 | 4155 | 4160 | 4160 | 4155 | 601 |
| 353 | 20231122 | 130300 | 1573586340 | 4160 | 4160 | 4160 | 4160 | 47 |
| 354 | 20231122 | 130200 | 1573390820 | 4160 | 4160 | 4160 | 4160 | 6 |
| 355 | 20231122 | 130100 | 1573365860 | 4165 | 4165 | 4165 | 4165 | 0 |
| 356 | 20231122 | 130000 | 1573365860 | 4165 | 4155 | 4165 | 4155 | 631 |
| 357 | 20231122 | 125900 | 1570739085 | 4155 | 4155 | 4155 | 4155 | 0 |
| 358 | 20231122 | 125800 | 1570739085 | 4155 | 4160 | 4160 | 4155 | 4404 |
| 359 | 20231122 | 125700 | 1552440435 | 4155 | 4155 | 4155 | 4155 | 334 |
| 360 | 20231122 | 125600 | 1551052665 | 4160 | 4160 | 4160 | 4160 | 549 |
| 361 | 20231122 | 125500 | 1548768825 | 4165 | 4155 | 4165 | 4155 | 122 |
| 362 | 20231122 | 125400 | 1548261295 | 4160 | 4160 | 4160 | 4160 | 506 |
| 363 | 20231122 | 125300 | 1546156335 | 4155 | 4160 | 4160 | 4155 | 1500 |
| 364 | 20231122 | 125200 | 1539918835 | 4165 | 4165 | 4165 | 4165 | 4 |
| 365 | 20231122 | 125100 | 1539902175 | 4165 | 4165 | 4165 | 4165 | 13 |
| 366 | 20231122 | 125000 | 1539848030 | 4165 | 4160 | 4165 | 4160 | 257 |
| 367 | 20231122 | 124900 | 1538778905 | 4160 | 4155 | 4160 | 4155 | 149 |
| 368 | 20231122 | 124800 | 1538159800 | 4160 | 4160 | 4160 | 4160 | 1194 |
| 369 | 20231122 | 124700 | 1533192760 | 4170 | 4165 | 4170 | 4160 | 200 |
| 370 | 20231122 | 124600 | 1532360505 | 4170 | 4170 | 4170 | 4170 | 21 |
| 371 | 20231122 | 124500 | 1532272935 | 4160 | 4160 | 4160 | 4160 | 207 |
| 372 | 20231122 | 124400 | 1531411815 | 4170 | 4165 | 4170 | 4165 | 124 |
| 373 | 20231122 | 124300 | 1530894745 | 4160 | 4160 | 4160 | 4160 | 1 |
| 374 | 20231122 | 124200 | 1530890585 | 4170 | 4165 | 4170 | 4165 | 520 |
| 375 | 20231122 | 124100 | 1528724780 | 4165 | 4165 | 4165 | 4165 | 4 |
| 376 | 20231122 | 124000 | 1528708120 | 4165 | 4165 | 4165 | 4165 | 2 |
| 377 | 20231122 | 123900 | 1528699790 | 4165 | 4160 | 4165 | 4160 | 1916 |
| 378 | 20231122 | 123800 | 1520729205 | 4160 | 4165 | 4165 | 4160 | 626 |
| 379 | 20231122 | 123700 | 1518121965 | 4165 | 4170 | 4170 | 4165 | 2252 |
| 380 | 20231122 | 123600 | 1508742335 | 4170 | 4170 | 4175 | 4170 | 304 |
| 381 | 20231122 | 123500 | 1507474645 | 4170 | 4170 | 4170 | 4170 | 1 |
| 382 | 20231122 | 123400 | 1507470475 | 4170 | 4170 | 4170 | 4170 | 101 |
| 383 | 20231122 | 123300 | 1507049305 | 4170 | 4170 | 4170 | 4170 | 460 |
| 384 | 20231122 | 123200 | 1505131105 | 4170 | 4170 | 4170 | 4170 | 1 |
| 385 | 20231122 | 123100 | 1505126935 | 4170 | 4160 | 4170 | 4160 | 2261 |
| 386 | 20231122 | 123000 | 1495699670 | 4170 | 4160 | 4170 | 4160 | 270 |
| 387 | 20231122 | 122900 | 1494574970 | 4165 | 4165 | 4165 | 4165 | 0 |
| 388 | 20231122 | 122800 | 1494574970 | 4165 | 4165 | 4165 | 4165 | 75 |
| 389 | 20231122 | 122700 | 1494262595 | 4165 | 4165 | 4165 | 4165 | 1651 |
| 390 | 20231122 | 122600 | 1487386180 | 4165 | 4165 | 4165 | 4165 | 508 |
| 391 | 20231122 | 122500 | 1485270360 | 4165 | 4165 | 4165 | 4160 | 5119 |
| 392 | 20231122 | 122400 | 1463949915 | 4165 | 4165 | 4165 | 4165 | 1237 |
| 393 | 20231122 | 122300 | 1458797810 | 4165 | 4165 | 4165 | 4165 | 102 |
| 394 | 20231122 | 122200 | 1458372980 | 4165 | 4165 | 4170 | 4165 | 234 |
| 395 | 20231122 | 122100 | 1457398055 | 4165 | 4165 | 4165 | 4165 | 93 |
| 396 | 20231122 | 122000 | 1457010710 | 4165 | 4165 | 4165 | 4165 | 33 |
| 397 | 20231122 | 121900 | 1456873265 | 4165 | 4165 | 4165 | 4160 | 1208 |
| 398 | 20231122 | 121800 | 1451844445 | 4160 | 4160 | 4160 | 4160 | 985 |
| 399 | 20231122 | 121700 | 1447746845 | 4160 | 4160 | 4160 | 4160 | 147 |
| 400 | 20231122 | 121600 | 1447135325 | 4165 | 4165 | 4165 | 4165 | 205 |
| 401 | 20231122 | 121500 | 1446281500 | 4170 | 4160 | 4170 | 4160 | 52 |
| 402 | 20231122 | 121400 | 1446064970 | 4170 | 4170 | 4170 | 4165 | 1386 |
| 403 | 20231122 | 121300 | 1440291775 | 4170 | 4170 | 4170 | 4170 | 13 |
| 404 | 20231122 | 121200 | 1440237565 | 4160 | 4170 | 4170 | 4160 | 1215 |
| 405 | 20231122 | 121100 | 1435177705 | 4165 | 4170 | 4170 | 4160 | 370 |
| 406 | 20231122 | 121000 | 1433636645 | 4160 | 4170 | 4170 | 4160 | 102 |
| 407 | 20231122 | 120900 | 1433211685 | 4165 | 4165 | 4165 | 4165 | 2099 |
| 408 | 20231122 | 120800 | 1424469350 | 4165 | 4160 | 4165 | 4160 | 1005 |
| 409 | 20231122 | 120700 | 1420288525 | 4165 | 4165 | 4165 | 4165 | 910 |
| 410 | 20231122 | 120600 | 1416498375 | 4165 | 4165 | 4165 | 4165 | 4 |
| 411 | 20231122 | 120500 | 1416481715 | 4165 | 4165 | 4165 | 4165 | 148 |
| 412 | 20231122 | 120400 | 1415865295 | 4165 | 4165 | 4165 | 4155 | 646 |
| 413 | 20231122 | 120300 | 1413180705 | 4150 | 4150 | 4160 | 4150 | 6539 |
| 414 | 20231122 | 120200 | 1385981775 | 4150 | 4160 | 4160 | 4150 | 510 |
| 415 | 20231122 | 120100 | 1383862740 | 4160 | 4160 | 4160 | 4160 | 515 |
| 416 | 20231122 | 120000 | 1381720340 | 4165 | 4155 | 4165 | 4155 | 1204 |
| 417 | 20231122 | 115900 | 1376716720 | 4155 | 4155 | 4155 | 4150 | 135 |
| 418 | 20231122 | 115800 | 1376155895 | 4150 | 4155 | 4160 | 4150 | 3380 |
| 419 | 20231122 | 115700 | 1362112895 | 4155 | 4155 | 4155 | 4155 | 201 |
| 420 | 20231122 | 115600 | 1361277740 | 4155 | 4160 | 4160 | 4155 | 650 |
| 421 | 20231122 | 115500 | 1358576240 | 4160 | 4160 | 4160 | 4160 | 300 |
| 422 | 20231122 | 115400 | 1357328240 | 4160 | 4160 | 4160 | 4160 | 4623 |
| 423 | 20231122 | 115300 | 1338096560 | 4165 | 4170 | 4170 | 4165 | 2705 |
| 424 | 20231122 | 115200 | 1326829230 | 4170 | 4175 | 4175 | 4170 | 369 |
| 425 | 20231122 | 115100 | 1325290475 | 4175 | 4175 | 4175 | 4175 | 1 |
| 426 | 20231122 | 115000 | 1325286300 | 4170 | 4175 | 4175 | 4170 | 1090 |
| 427 | 20231122 | 114900 | 1320740925 | 4180 | 4170 | 4180 | 4170 | 750 |
| 428 | 20231122 | 114800 | 1317609795 | 4170 | 4170 | 4170 | 4170 | 2083 |
| 429 | 20231122 | 114700 | 1308923685 | 4170 | 4165 | 4170 | 4165 | 164 |
| 430 | 20231122 | 114600 | 1308240520 | 4170 | 4165 | 4170 | 4165 | 95 |
| 431 | 20231122 | 114500 | 1307844535 | 4165 | 4170 | 4170 | 4165 | 22 |
| 432 | 20231122 | 114400 | 1307752880 | 4170 | 4165 | 4170 | 4165 | 1705 |
| 433 | 20231122 | 114300 | 1300650345 | 4165 | 4165 | 4165 | 4165 | 1 |
| 434 | 20231122 | 114200 | 1300646180 | 4160 | 4165 | 4165 | 4160 | 159 |
| 435 | 20231122 | 114100 | 1299984690 | 4160 | 4160 | 4160 | 4160 | 31 |
| 436 | 20231122 | 114000 | 1299855730 | 4160 | 4155 | 4160 | 4155 | 578 |
| 437 | 20231122 | 113900 | 1297453005 | 4155 | 4165 | 4165 | 4150 | 6011 |
| 438 | 20231122 | 113800 | 1272502415 | 4160 | 4155 | 4160 | 4155 | 599 |
| 439 | 20231122 | 113700 | 1270010600 | 4160 | 4155 | 4160 | 4155 | 377 |
| 440 | 20231122 | 113600 | 1268443065 | 4155 | 4150 | 4155 | 4150 | 1793 |
| 441 | 20231122 | 113500 | 1260997245 | 4155 | 4155 | 4155 | 4155 | 3630 |
| 442 | 20231122 | 113400 | 1245914595 | 4155 | 4155 | 4160 | 4155 | 791 |
| 443 | 20231122 | 113300 | 1242626230 | 4160 | 4155 | 4160 | 4155 | 47 |
| 444 | 20231122 | 113200 | 1242430725 | 4160 | 4160 | 4160 | 4160 | 154 |
| 445 | 20231122 | 113100 | 1241790085 | 4155 | 4155 | 4160 | 4155 | 157 |
| 446 | 20231122 | 113000 | 1241137650 | 4155 | 4165 | 4165 | 4155 | 336 |
| 447 | 20231122 | 112900 | 1239740110 | 4165 | 4160 | 4165 | 4155 | 2209 |
| 448 | 20231122 | 112800 | 1230561685 | 4160 | 4160 | 4160 | 4160 | 124 |
| 449 | 20231122 | 112700 | 1230045845 | 4160 | 4155 | 4160 | 4155 | 106 |
| 450 | 20231122 | 112600 | 1229605405 | 4155 | 4155 | 4155 | 4155 | 2065 |
| 451 | 20231122 | 112500 | 1221025330 | 4155 | 4160 | 4160 | 4155 | 3075 |
| 452 | 20231122 | 112400 | 1208246685 | 4160 | 4160 | 4160 | 4160 | 129 |
| 453 | 20231122 | 112300 | 1207710045 | 4160 | 4155 | 4160 | 4155 | 836 |
| 454 | 20231122 | 112200 | 1204232385 | 4155 | 4160 | 4165 | 4155 | 8254 |
| 455 | 20231122 | 112100 | 1169911410 | 4160 | 4165 | 4165 | 4160 | 656 |
| 456 | 20231122 | 112000 | 1167182445 | 4165 | 4165 | 4170 | 4165 | 1031 |
| 457 | 20231122 | 111900 | 1162888325 | 4165 | 4165 | 4165 | 4165 | 118 |
| 458 | 20231122 | 111800 | 1162396855 | 4165 | 4160 | 4165 | 4160 | 436 |
| 459 | 20231122 | 111700 | 1160581070 | 4160 | 4160 | 4160 | 4160 | 7 |
| 460 | 20231122 | 111600 | 1160551950 | 4160 | 4160 | 4160 | 4160 | 586 |
| 461 | 20231122 | 111500 | 1158114190 | 4160 | 4160 | 4160 | 4160 | 0 |
| 462 | 20231122 | 111400 | 1158114190 | 4160 | 4160 | 4165 | 4160 | 176 |
| 463 | 20231122 | 111300 | 1157382005 | 4160 | 4165 | 4165 | 4160 | 189 |
| 464 | 20231122 | 111200 | 1156595655 | 4165 | 4165 | 4165 | 4160 | 197 |
| 465 | 20231122 | 111100 | 1155775290 | 4165 | 4165 | 4165 | 4165 | 695 |
| 466 | 20231122 | 111000 | 1152880615 | 4165 | 4175 | 4175 | 4165 | 11785 |
| 467 | 20231122 | 110900 | 1103773485 | 4175 | 4175 | 4175 | 4175 | 291 |
| 468 | 20231122 | 110800 | 1102558560 | 4170 | 4175 | 4175 | 4170 | 231 |
| 469 | 20231122 | 110700 | 1101594290 | 4175 | 4175 | 4175 | 4175 | 617 |
| 470 | 20231122 | 110600 | 1099018315 | 4175 | 4175 | 4175 | 4175 | 1534 |
| 471 | 20231122 | 110500 | 1092613865 | 4175 | 4175 | 4175 | 4175 | 142 |
| 472 | 20231122 | 110400 | 1092021015 | 4175 | 4175 | 4180 | 4175 | 1371 |
| 473 | 20231122 | 110300 | 1086297065 | 4180 | 4185 | 4185 | 4180 | 2709 |
| 474 | 20231122 | 110200 | 1074969375 | 4185 | 4190 | 4190 | 4185 | 1127 |
| 475 | 20231122 | 110100 | 1070252365 | 4185 | 4190 | 4190 | 4185 | 222 |
| 476 | 20231122 | 110000 | 1069322985 | 4190 | 4190 | 4190 | 4190 | 960 |
| 477 | 20231122 | 105900 | 1065300585 | 4190 | 4190 | 4190 | 4190 | 178 |
| 478 | 20231122 | 105800 | 1064554765 | 4190 | 4190 | 4190 | 4190 | 1405 |
| 479 | 20231122 | 105700 | 1058667815 | 4190 | 4190 | 4190 | 4185 | 147 |
| 480 | 20231122 | 105600 | 1058051920 | 4190 | 4190 | 4190 | 4190 | 620 |
| 481 | 20231122 | 105500 | 1055454120 | 4185 | 4190 | 4190 | 4185 | 221 |
| 482 | 20231122 | 105400 | 1054528695 | 4190 | 4195 | 4195 | 4190 | 3986 |
| 483 | 20231122 | 105300 | 1037824100 | 4195 | 4195 | 4195 | 4195 | 79 |
| 484 | 20231122 | 105200 | 1037492695 | 4195 | 4200 | 4200 | 4195 | 1439 |
| 485 | 20231122 | 105100 | 1031454695 | 4200 | 4200 | 4200 | 4195 | 153 |
| 486 | 20231122 | 105000 | 1030812255 | 4195 | 4195 | 4195 | 4195 | 3241 |
| 487 | 20231122 | 104900 | 1017216260 | 4195 | 4190 | 4195 | 4190 | 222 |
| 488 | 20231122 | 104800 | 1016284975 | 4195 | 4195 | 4195 | 4195 | 28 |
| 489 | 20231122 | 104700 | 1016167515 | 4190 | 4190 | 4190 | 4190 | 100 |
| 490 | 20231122 | 104600 | 1015748515 | 4190 | 4195 | 4195 | 4190 | 69 |
| 491 | 20231122 | 104500 | 1015459095 | 4190 | 4190 | 4190 | 4190 | 60 |
| 492 | 20231122 | 104400 | 1015207695 | 4195 | 4190 | 4195 | 4190 | 1522 |
| 493 | 20231122 | 104300 | 1008830360 | 4190 | 4190 | 4190 | 4190 | 5 |
| 494 | 20231122 | 104200 | 1008809410 | 4190 | 4185 | 4190 | 4185 | 116 |
| 495 | 20231122 | 104100 | 1008323885 | 4185 | 4185 | 4185 | 4180 | 210 |
| 496 | 20231122 | 104000 | 1007445385 | 4185 | 4190 | 4190 | 4180 | 2587 |
| 497 | 20231122 | 103900 | 996622600 | 4190 | 4190 | 4190 | 4190 | 335 |
| 498 | 20231122 | 103800 | 995218950 | 4190 | 4190 | 4190 | 4185 | 69 |
| 499 | 20231122 | 103700 | 994929870 | 4185 | 4190 | 4190 | 4185 | 33 |
| 500 | 20231122 | 103600 | 994791755 | 4185 | 4190 | 4190 | 4185 | 312 |
| 501 | 20231122 | 103500 | 993485785 | 4190 | 4195 | 4195 | 4190 | 156 |
| 502 | 20231122 | 103400 | 992831635 | 4195 | 4195 | 4195 | 4195 | 1 |
| 503 | 20231122 | 103300 | 992827440 | 4185 | 4190 | 4195 | 4185 | 226 |
| 504 | 20231122 | 103200 | 991880260 | 4185 | 4190 | 4190 | 4185 | 3293 |
| 505 | 20231122 | 103100 | 978083690 | 4190 | 4190 | 4190 | 4190 | 3 |
| 506 | 20231122 | 103000 | 978071120 | 4185 | 4190 | 4190 | 4185 | 269 |
| 507 | 20231122 | 102900 | 976945285 | 4190 | 4185 | 4190 | 4185 | 361 |
| 508 | 20231122 | 102800 | 975433945 | 4175 | 4180 | 4180 | 4175 | 370 |
| 509 | 20231122 | 102700 | 973889190 | 4175 | 4180 | 4185 | 4175 | 3058 |
| 510 | 20231122 | 102600 | 961112210 | 4180 | 4165 | 4180 | 4165 | 2757 |
| 511 | 20231122 | 102500 | 949608680 | 4170 | 4170 | 4170 | 4170 | 250 |
| 512 | 20231122 | 102400 | 948566180 | 4170 | 4170 | 4175 | 4165 | 6536 |
| 513 | 20231122 | 102300 | 921331000 | 4165 | 4170 | 4170 | 4165 | 1718 |
| 514 | 20231122 | 102200 | 914174665 | 4175 | 4175 | 4175 | 4165 | 3055 |
| 515 | 20231122 | 102100 | 901440055 | 4170 | 4175 | 4175 | 4170 | 4025 |
| 516 | 20231122 | 102000 | 884647785 | 4175 | 4180 | 4185 | 4175 | 3943 |
| 517 | 20231122 | 101900 | 868154790 | 4175 | 4175 | 4175 | 4175 | 11571 |
| 518 | 20231122 | 101800 | 819845865 | 4170 | 4185 | 4185 | 4170 | 1969 |
| 519 | 20231122 | 101700 | 811621360 | 4185 | 4170 | 4185 | 4160 | 15022 |
| 520 | 20231122 | 101600 | 748969490 | 4180 | 4165 | 4180 | 4165 | 2809 |
| 521 | 20231122 | 101500 | 737255025 | 4165 | 4165 | 4165 | 4165 | 6034 |
| 522 | 20231122 | 101400 | 712123415 | 4165 | 4170 | 4185 | 4165 | 5133 |
| 523 | 20231122 | 101300 | 690737870 | 4170 | 4170 | 4170 | 4170 | 56 |
| 524 | 20231122 | 101200 | 690504350 | 4185 | 4175 | 4185 | 4170 | 3033 |
| 525 | 20231122 | 101100 | 677856565 | 4170 | 4185 | 4185 | 4170 | 30 |
| 526 | 20231122 | 101000 | 677731285 | 4185 | 4185 | 4185 | 4185 | 7 |
| 527 | 20231122 | 100900 | 677701990 | 4185 | 4175 | 4185 | 4175 | 3016 |
| 528 | 20231122 | 100800 | 665110050 | 4175 | 4175 | 4175 | 4175 | 1500 |
| 529 | 20231122 | 100700 | 658847550 | 4175 | 4185 | 4185 | 4175 | 2713 |
| 530 | 20231122 | 100600 | 647505140 | 4185 | 4180 | 4190 | 4180 | 344 |
| 531 | 20231122 | 100500 | 646065225 | 4190 | 4190 | 4190 | 4190 | 10 |
| 532 | 20231122 | 100400 | 646023325 | 4190 | 4190 | 4190 | 4190 | 250 |
| 533 | 20231122 | 100300 | 644975825 | 4190 | 4180 | 4190 | 4180 | 1177 |
| 534 | 20231122 | 100200 | 640047895 | 4180 | 4180 | 4180 | 4180 | 107 |
| 535 | 20231122 | 100100 | 639600635 | 4180 | 4185 | 4185 | 4175 | 576 |
| 536 | 20231122 | 100000 | 637193230 | 4175 | 4175 | 4190 | 4175 | 54 |
| 537 | 20231122 | 095900 | 636967765 | 4175 | 4175 | 4175 | 4170 | 1646 |
| 538 | 20231122 | 095800 | 630098745 | 4175 | 4180 | 4180 | 4170 | 2721 |
| 539 | 20231122 | 095700 | 618726135 | 4190 | 4190 | 4190 | 4190 | 0 |
| 540 | 20231122 | 095600 | 618726135 | 4190 | 4190 | 4195 | 4180 | 569 |
| 541 | 20231122 | 095500 | 616344530 | 4195 | 4195 | 4195 | 4195 | 98 |
| 542 | 20231122 | 095400 | 615933420 | 4195 | 4180 | 4195 | 4165 | 3139 |
| 543 | 20231122 | 095300 | 602848975 | 4195 | 4195 | 4195 | 4195 | 11 |
| 544 | 20231122 | 095200 | 602802830 | 4170 | 4180 | 4180 | 4170 | 3145 |
| 545 | 20231122 | 095100 | 589686245 | 4180 | 4175 | 4180 | 4170 | 12868 |
| 546 | 20231122 | 095000 | 535980430 | 4180 | 4180 | 4180 | 4175 | 2881 |
| 547 | 20231122 | 094900 | 523938170 | 4180 | 4185 | 4185 | 4180 | 3004 |
| 548 | 20231122 | 094800 | 511380875 | 4185 | 4185 | 4185 | 4185 | 2558 |
| 549 | 20231122 | 094700 | 500675645 | 4185 | 4180 | 4185 | 4180 | 1949 |
| 550 | 20231122 | 094600 | 492526345 | 4185 | 4185 | 4185 | 4185 | 289 |
| 551 | 20231122 | 094500 | 491316880 | 4180 | 4180 | 4185 | 4180 | 1061 |
| 552 | 20231122 | 094400 | 486881890 | 4185 | 4180 | 4185 | 4180 | 438 |
| 553 | 20231122 | 094300 | 485049935 | 4185 | 4185 | 4185 | 4180 | 2419 |
| 554 | 20231122 | 094200 | 474934855 | 4185 | 4195 | 4195 | 4185 | 10381 |
| 555 | 20231122 | 094100 | 431450530 | 4200 | 4195 | 4205 | 4195 | 377 |
| 556 | 20231122 | 094000 | 429867875 | 4195 | 4210 | 4215 | 4195 | 6743 |
| 557 | 20231122 | 093900 | 401552325 | 4210 | 4205 | 4210 | 4205 | 2178 |
| 558 | 20231122 | 093800 | 392392385 | 4205 | 4215 | 4215 | 4205 | 1369 |
| 559 | 20231122 | 093700 | 386635715 | 4210 | 4210 | 4215 | 4205 | 515 |
| 560 | 20231122 | 093600 | 384467320 | 4210 | 4210 | 4210 | 4205 | 2386 |
| 561 | 20231122 | 093500 | 374425760 | 4210 | 4215 | 4215 | 4210 | 464 |
| 562 | 20231122 | 093400 | 372472310 | 4215 | 4215 | 4215 | 4210 | 6265 |
| 563 | 20231122 | 093300 | 346082790 | 4220 | 4220 | 4220 | 4220 | 295 |
| 564 | 20231122 | 093200 | 344837890 | 4215 | 4230 | 4230 | 4215 | 12274 |
| 565 | 20231122 | 093100 | 292994970 | 4230 | 4230 | 4235 | 4230 | 742 |
| 566 | 20231122 | 093000 | 289855540 | 4230 | 4230 | 4230 | 4230 | 4326 |
| 567 | 20231122 | 092900 | 271556560 | 4230 | 4235 | 4235 | 4230 | 3 |
| 568 | 20231122 | 092800 | 271543865 | 4230 | 4240 | 4240 | 4230 | 1319 |
| 569 | 20231122 | 092700 | 265957930 | 4235 | 4235 | 4235 | 4235 | 3 |
| 570 | 20231122 | 092600 | 265945225 | 4240 | 4235 | 4240 | 4230 | 1265 |
| 571 | 20231122 | 092500 | 260593745 | 4235 | 4240 | 4240 | 4235 | 230 |
| 572 | 20231122 | 092400 | 259619655 | 4235 | 4235 | 4235 | 4230 | 495 |
| 573 | 20231122 | 092300 | 257524685 | 4235 | 4235 | 4240 | 4230 | 266 |
| 574 | 20231122 | 092200 | 256398225 | 4235 | 4235 | 4235 | 4235 | 874 |
| 575 | 20231122 | 092100 | 252696835 | 4235 | 4240 | 4240 | 4230 | 790 |
| 576 | 20231122 | 092000 | 249350815 | 4240 | 4250 | 4250 | 4240 | 484 |
| 577 | 20231122 | 091900 | 247295190 | 4260 | 4260 | 4260 | 4250 | 574 |
| 578 | 20231122 | 091800 | 244849960 | 4240 | 4245 | 4255 | 4240 | 2491 |
| 579 | 20231122 | 091700 | 234272130 | 4240 | 4235 | 4240 | 4225 | 2863 |
| 580 | 20231122 | 091600 | 222152870 | 4240 | 4240 | 4240 | 4220 | 1367 |
| 581 | 20231122 | 091500 | 216383805 | 4240 | 4240 | 4240 | 4220 | 868 |
| 582 | 20231122 | 091400 | 212707485 | 4240 | 4240 | 4240 | 4235 | 84 |
| 583 | 20231122 | 091300 | 212351605 | 4235 | 4235 | 4235 | 4235 | 311 |
| 584 | 20231122 | 091200 | 211034520 | 4240 | 4230 | 4240 | 4225 | 2049 |
| 585 | 20231122 | 091100 | 202365545 | 4230 | 4220 | 4230 | 4220 | 335 |
| 586 | 20231122 | 091000 | 200948815 | 4225 | 4210 | 4225 | 4210 | 726 |
| 587 | 20231122 | 090900 | 197886020 | 4210 | 4205 | 4210 | 4205 | 2463 |
| 588 | 20231122 | 090800 | 187528405 | 4205 | 4205 | 4215 | 4205 | 688 |
| 589 | 20231122 | 090700 | 184633485 | 4205 | 4225 | 4225 | 4205 | 352 |
| 590 | 20231122 | 090600 | 183148905 | 4225 | 4230 | 4230 | 4200 | 597 |
| 591 | 20231122 | 090500 | 180634210 | 4230 | 4195 | 4230 | 4195 | 1399 |
| 592 | 20231122 | 090400 | 174742420 | 4190 | 4200 | 4220 | 4185 | 2898 |
| 593 | 20231122 | 090300 | 162588850 | 4205 | 4230 | 4230 | 4205 | 4219 |
| 594 | 20231122 | 090200 | 144837145 | 4240 | 4195 | 4240 | 4195 | 2090 |
| 595 | 20231122 | 090100 | 136045960 | 4195 | 4215 | 4215 | 4190 | 23676 |
| 596 | 20231122 | 090000 | 36535920 | 4215 | 4215 | 4250 | 4215 | 8668 |