30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 3 | 20231122 | 190200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 4 | 20231122 | 190100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 5 | 20231122 | 190000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 6 | 20231122 | 185900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 7 | 20231122 | 185800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 8 | 20231122 | 185700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 9 | 20231122 | 185600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 10 | 20231122 | 185500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 11 | 20231122 | 185400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 12 | 20231122 | 185300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 13 | 20231122 | 185200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 14 | 20231122 | 185100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 15 | 20231122 | 185000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 16 | 20231122 | 184900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 17 | 20231122 | 184800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 18 | 20231122 | 184700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 19 | 20231122 | 184600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 20 | 20231122 | 184500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 21 | 20231122 | 184400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 22 | 20231122 | 184300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 23 | 20231122 | 184200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 24 | 20231122 | 184100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 25 | 20231122 | 184000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 26 | 20231122 | 183900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 27 | 20231122 | 183800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 28 | 20231122 | 183700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 29 | 20231122 | 183600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 30 | 20231122 | 183500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 31 | 20231122 | 183400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 32 | 20231122 | 183300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 33 | 20231122 | 183200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 34 | 20231122 | 183100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 35 | 20231122 | 183000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 36 | 20231122 | 182900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 37 | 20231122 | 182800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 38 | 20231122 | 182700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 39 | 20231122 | 182600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 40 | 20231122 | 182500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 41 | 20231122 | 182400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 42 | 20231122 | 182300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 43 | 20231122 | 182200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 44 | 20231122 | 182100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 45 | 20231122 | 182000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 46 | 20231122 | 181900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 47 | 20231122 | 181800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 48 | 20231122 | 181700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 49 | 20231122 | 181600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 50 | 20231122 | 181500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 51 | 20231122 | 181400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 52 | 20231122 | 181300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 53 | 20231122 | 181200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 54 | 20231122 | 181100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 55 | 20231122 | 181000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 56 | 20231122 | 180900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 57 | 20231122 | 180800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 58 | 20231122 | 180700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 59 | 20231122 | 180600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 60 | 20231122 | 180500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 61 | 20231122 | 180400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 62 | 20231122 | 180300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 63 | 20231122 | 180200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 64 | 20231122 | 180100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 65 | 20231122 | 180000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 66 | 20231122 | 175900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 67 | 20231122 | 175800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 68 | 20231122 | 175700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 69 | 20231122 | 175600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 70 | 20231122 | 175500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 71 | 20231122 | 175400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 72 | 20231122 | 175300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 73 | 20231122 | 175200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 74 | 20231122 | 175100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 75 | 20231122 | 175000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 76 | 20231122 | 174900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 77 | 20231122 | 174800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 78 | 20231122 | 174700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 79 | 20231122 | 174600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 80 | 20231122 | 174500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 81 | 20231122 | 174400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 82 | 20231122 | 174300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 83 | 20231122 | 174200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 84 | 20231122 | 174100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 85 | 20231122 | 174000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 86 | 20231122 | 173900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 87 | 20231122 | 173800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 88 | 20231122 | 173700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 89 | 20231122 | 173600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 90 | 20231122 | 173500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 91 | 20231122 | 173400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 92 | 20231122 | 173300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 93 | 20231122 | 173200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 94 | 20231122 | 173100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 95 | 20231122 | 173000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 96 | 20231122 | 172900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 97 | 20231122 | 172800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 98 | 20231122 | 172700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 99 | 20231122 | 172600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 100 | 20231122 | 172500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 101 | 20231122 | 172400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 102 | 20231122 | 172300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 103 | 20231122 | 172200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 104 | 20231122 | 172100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 105 | 20231122 | 172000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 106 | 20231122 | 171900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 107 | 20231122 | 171800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 108 | 20231122 | 171700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 109 | 20231122 | 171600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 110 | 20231122 | 171500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 111 | 20231122 | 171400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 112 | 20231122 | 171300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 113 | 20231122 | 171200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 114 | 20231122 | 171100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 115 | 20231122 | 171000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 116 | 20231122 | 170900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 117 | 20231122 | 170800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 118 | 20231122 | 170700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 119 | 20231122 | 170600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 120 | 20231122 | 170500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 121 | 20231122 | 170400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 122 | 20231122 | 170300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 123 | 20231122 | 170200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 124 | 20231122 | 170100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 125 | 20231122 | 170000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 126 | 20231122 | 165900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 127 | 20231122 | 165800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 128 | 20231122 | 165700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 129 | 20231122 | 165600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 130 | 20231122 | 165500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 131 | 20231122 | 165400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 132 | 20231122 | 165300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 133 | 20231122 | 165200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 134 | 20231122 | 165100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 135 | 20231122 | 165000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 136 | 20231122 | 164900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 137 | 20231122 | 164800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 138 | 20231122 | 164700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 139 | 20231122 | 164600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 140 | 20231122 | 164500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 141 | 20231122 | 164400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 142 | 20231122 | 164300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 143 | 20231122 | 164200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 144 | 20231122 | 164100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 145 | 20231122 | 164000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 146 | 20231122 | 163900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 147 | 20231122 | 163800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 148 | 20231122 | 163700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 149 | 20231122 | 163600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 150 | 20231122 | 163500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 151 | 20231122 | 163400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 152 | 20231122 | 163300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 153 | 20231122 | 163200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 154 | 20231122 | 163100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 155 | 20231122 | 163000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 156 | 20231122 | 162900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 157 | 20231122 | 162800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 158 | 20231122 | 162700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 159 | 20231122 | 162600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 160 | 20231122 | 162500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 161 | 20231122 | 162400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 162 | 20231122 | 162300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 163 | 20231122 | 162200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 164 | 20231122 | 162100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 165 | 20231122 | 162000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 166 | 20231122 | 161900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 167 | 20231122 | 161800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 168 | 20231122 | 161700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 169 | 20231122 | 161600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 170 | 20231122 | 161500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 171 | 20231122 | 161400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 172 | 20231122 | 161300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 173 | 20231122 | 161200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 174 | 20231122 | 161100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 175 | 20231122 | 161000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 176 | 20231122 | 160900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 177 | 20231122 | 160800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 178 | 20231122 | 160700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 179 | 20231122 | 160600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 180 | 20231122 | 160500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 181 | 20231122 | 160400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 182 | 20231122 | 160300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 183 | 20231122 | 160200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 184 | 20231122 | 160100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 185 | 20231122 | 160000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 186 | 20231122 | 155900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 187 | 20231122 | 155800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 188 | 20231122 | 155700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 189 | 20231122 | 155600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 190 | 20231122 | 155500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 191 | 20231122 | 155400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 192 | 20231122 | 155300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 193 | 20231122 | 155200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 194 | 20231122 | 155100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 195 | 20231122 | 155000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 196 | 20231122 | 154900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 197 | 20231122 | 154800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 198 | 20231122 | 154700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 199 | 20231122 | 154600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 200 | 20231122 | 154500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 201 | 20231122 | 154400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 202 | 20231122 | 154300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 203 | 20231122 | 154200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 204 | 20231122 | 154100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 205 | 20231122 | 154000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 206 | 20231122 | 153900 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 207 | 20231122 | 153800 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 208 | 20231122 | 153700 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 209 | 20231122 | 153600 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 210 | 20231122 | 153500 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 211 | 20231122 | 153400 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 212 | 20231122 | 153300 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 213 | 20231122 | 153200 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 214 | 20231122 | 153100 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 0 |
| 215 | 20231122 | 153000 | 3576471920 | 3990 | 3990 | 3990 | 3990 | 12423 |
| 216 | 20231122 | 152900 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 217 | 20231122 | 152800 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 218 | 20231122 | 152700 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 219 | 20231122 | 152600 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 220 | 20231122 | 152500 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 221 | 20231122 | 152400 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 222 | 20231122 | 152300 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 223 | 20231122 | 152200 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 224 | 20231122 | 152100 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 225 | 20231122 | 152000 | 3526904150 | 3990 | 3990 | 3990 | 3990 | 0 |
| 226 | 20231122 | 151900 | 3526904150 | 3990 | 3990 | 3995 | 3980 | 12342 |
| 227 | 20231122 | 151800 | 3477667905 | 3990 | 3985 | 3990 | 3985 | 9939 |
| 228 | 20231122 | 151700 | 3438059720 | 3985 | 3985 | 3985 | 3980 | 3281 |
| 229 | 20231122 | 151600 | 3424999210 | 3980 | 3980 | 3985 | 3980 | 2207 |
| 230 | 20231122 | 151500 | 3416214780 | 3985 | 3980 | 3990 | 3980 | 2660 |
| 231 | 20231122 | 151400 | 3405615685 | 3985 | 3980 | 3985 | 3980 | 1739 |
| 232 | 20231122 | 151300 | 3398687895 | 3985 | 3980 | 3985 | 3980 | 876 |
| 233 | 20231122 | 151200 | 3395201165 | 3985 | 3980 | 3985 | 3980 | 751 |
| 234 | 20231122 | 151100 | 3392211615 | 3985 | 3980 | 3985 | 3975 | 7819 |
| 235 | 20231122 | 151000 | 3361099390 | 3985 | 3980 | 3985 | 3980 | 4495 |
| 236 | 20231122 | 150900 | 3343209255 | 3980 | 3980 | 3980 | 3975 | 3877 |
| 237 | 20231122 | 150800 | 3327779795 | 3980 | 3980 | 3980 | 3975 | 824 |
| 238 | 20231122 | 150700 | 3324500280 | 3980 | 3980 | 3980 | 3975 | 3388 |
| 239 | 20231122 | 150600 | 3311023685 | 3980 | 3975 | 3980 | 3975 | 5476 |
| 240 | 20231122 | 150500 | 3289256045 | 3975 | 3980 | 3985 | 3975 | 30476 |
| 241 | 20231122 | 150400 | 3168046785 | 3985 | 3980 | 3985 | 3980 | 2432 |
| 242 | 20231122 | 150300 | 3158364170 | 3985 | 3985 | 3985 | 3980 | 1007 |
| 243 | 20231122 | 150200 | 3154355470 | 3985 | 3985 | 3985 | 3980 | 4662 |
| 244 | 20231122 | 150100 | 3135799660 | 3985 | 3985 | 3985 | 3980 | 1078 |
| 245 | 20231122 | 150000 | 3131508515 | 3985 | 3980 | 3985 | 3980 | 2385 |
| 246 | 20231122 | 145900 | 3122007830 | 3985 | 3990 | 3990 | 3985 | 2119 |
| 247 | 20231122 | 145800 | 3113563215 | 3990 | 3985 | 3990 | 3980 | 2173 |
| 248 | 20231122 | 145700 | 3104906275 | 3985 | 3985 | 3990 | 3980 | 2592 |
| 249 | 20231122 | 145600 | 3094583810 | 3990 | 3985 | 3990 | 3985 | 422 |
| 250 | 20231122 | 145500 | 3092902030 | 3990 | 3985 | 3990 | 3980 | 1693 |
| 251 | 20231122 | 145400 | 3086155395 | 3990 | 3985 | 3990 | 3980 | 552 |
| 252 | 20231122 | 145300 | 3083955370 | 3990 | 3985 | 3990 | 3980 | 5187 |
| 253 | 20231122 | 145200 | 3063301155 | 3985 | 3985 | 3990 | 3980 | 5811 |
| 254 | 20231122 | 145100 | 3040157085 | 3990 | 3985 | 3990 | 3985 | 1058 |
| 255 | 20231122 | 145000 | 3035939915 | 3990 | 3990 | 3990 | 3985 | 3788 |
| 256 | 20231122 | 144900 | 3020841130 | 3990 | 3985 | 3990 | 3985 | 3150 |
| 257 | 20231122 | 144800 | 3008283930 | 3990 | 3990 | 3990 | 3985 | 730 |
| 258 | 20231122 | 144700 | 3005373930 | 3990 | 3985 | 3990 | 3985 | 2181 |
| 259 | 20231122 | 144600 | 2996673990 | 3990 | 3990 | 3990 | 3985 | 4286 |
| 260 | 20231122 | 144500 | 2979589675 | 3985 | 3985 | 3990 | 3985 | 1852 |
| 261 | 20231122 | 144400 | 2972206195 | 3990 | 3985 | 3990 | 3980 | 2277 |
| 262 | 20231122 | 144300 | 2963130385 | 3985 | 3985 | 3990 | 3980 | 15022 |
| 263 | 20231122 | 144200 | 2903279845 | 3990 | 3990 | 3995 | 3985 | 11177 |
| 264 | 20231122 | 144100 | 2858720670 | 3995 | 3995 | 4000 | 3990 | 20369 |
| 265 | 20231122 | 144000 | 2777404170 | 4000 | 4000 | 4005 | 4000 | 659 |
| 266 | 20231122 | 143900 | 2774768155 | 4005 | 4000 | 4010 | 3995 | 33209 |
| 267 | 20231122 | 143800 | 2641936540 | 4010 | 4005 | 4010 | 4005 | 3128 |
| 268 | 20231122 | 143700 | 2629408895 | 4005 | 4005 | 4005 | 4005 | 97 |
| 269 | 20231122 | 143600 | 2629020410 | 4005 | 4005 | 4005 | 4005 | 737 |
| 270 | 20231122 | 143500 | 2626068725 | 4005 | 4005 | 4005 | 4000 | 625 |
| 271 | 20231122 | 143400 | 2623566850 | 4005 | 4005 | 4005 | 4005 | 495 |
| 272 | 20231122 | 143300 | 2621584375 | 4005 | 4000 | 4005 | 4000 | 416 |
| 273 | 20231122 | 143200 | 2619918795 | 4005 | 4000 | 4005 | 4000 | 8885 |
| 274 | 20231122 | 143100 | 2584371150 | 4005 | 4000 | 4005 | 4000 | 881 |
| 275 | 20231122 | 143000 | 2580842995 | 4005 | 4000 | 4005 | 4000 | 220 |
| 276 | 20231122 | 142900 | 2579962685 | 4005 | 4005 | 4005 | 4005 | 2273 |
| 277 | 20231122 | 142800 | 2570859320 | 4005 | 4005 | 4005 | 4000 | 322 |
| 278 | 20231122 | 142700 | 2569571165 | 4005 | 4005 | 4010 | 4005 | 649 |
| 279 | 20231122 | 142600 | 2566971905 | 4000 | 4005 | 4005 | 4000 | 695 |
| 280 | 20231122 | 142500 | 2564190050 | 4005 | 4005 | 4010 | 4000 | 368 |
| 281 | 20231122 | 142400 | 2562716690 | 4010 | 4005 | 4010 | 4000 | 4307 |
| 282 | 20231122 | 142300 | 2545467645 | 4005 | 4005 | 4005 | 4000 | 175 |
| 283 | 20231122 | 142200 | 2544766925 | 4005 | 4010 | 4010 | 4005 | 3063 |
| 284 | 20231122 | 142100 | 2532486830 | 4010 | 4010 | 4010 | 4000 | 1402 |
| 285 | 20231122 | 142000 | 2526869430 | 4010 | 4005 | 4010 | 4000 | 19179 |
| 286 | 20231122 | 141900 | 2450133240 | 4010 | 4010 | 4010 | 4005 | 905 |
| 287 | 20231122 | 141800 | 2446506690 | 4010 | 4005 | 4010 | 4005 | 3891 |
| 288 | 20231122 | 141700 | 2430923230 | 4005 | 4005 | 4005 | 4000 | 940 |
| 289 | 20231122 | 141600 | 2427159530 | 4005 | 4005 | 4010 | 4000 | 12589 |
| 290 | 20231122 | 141500 | 2376740625 | 4010 | 4010 | 4010 | 4005 | 866 |
| 291 | 20231122 | 141400 | 2373270225 | 4010 | 4010 | 4020 | 4010 | 1013 |
| 292 | 20231122 | 141300 | 2369207975 | 4020 | 4015 | 4020 | 4015 | 117 |
| 293 | 20231122 | 141200 | 2368738210 | 4020 | 4020 | 4020 | 4020 | 40 |
| 294 | 20231122 | 141100 | 2368577410 | 4020 | 4015 | 4020 | 4010 | 423 |
| 295 | 20231122 | 141000 | 2366880675 | 4015 | 4010 | 4015 | 4005 | 2001 |
| 296 | 20231122 | 140900 | 2358864370 | 4020 | 4015 | 4020 | 4015 | 11 |
| 297 | 20231122 | 140800 | 2358820200 | 4020 | 4010 | 4020 | 4010 | 56 |
| 298 | 20231122 | 140700 | 2358595560 | 4020 | 4010 | 4020 | 4010 | 2301 |
| 299 | 20231122 | 140600 | 2349368540 | 4020 | 4015 | 4020 | 4015 | 315 |
| 300 | 20231122 | 140500 | 2348103810 | 4015 | 4015 | 4015 | 4015 | 5 |
| 301 | 20231122 | 140400 | 2348083735 | 4015 | 4015 | 4015 | 4015 | 10 |
| 302 | 20231122 | 140300 | 2348043585 | 4015 | 4010 | 4015 | 4010 | 124 |
| 303 | 20231122 | 140200 | 2347546340 | 4015 | 4015 | 4020 | 4015 | 171 |
| 304 | 20231122 | 140100 | 2346859770 | 4020 | 4010 | 4020 | 4010 | 155 |
| 305 | 20231122 | 140000 | 2346237585 | 4020 | 4020 | 4020 | 4020 | 0 |
| 306 | 20231122 | 135900 | 2346237585 | 4020 | 4020 | 4020 | 4010 | 89 |
| 307 | 20231122 | 135800 | 2345880615 | 4020 | 4020 | 4020 | 4020 | 21 |
| 308 | 20231122 | 135700 | 2345796195 | 4015 | 4020 | 4020 | 4015 | 38 |
| 309 | 20231122 | 135600 | 2345643485 | 4020 | 4020 | 4020 | 4020 | 15 |
| 310 | 20231122 | 135500 | 2345583185 | 4020 | 4020 | 4020 | 4020 | 24 |
| 311 | 20231122 | 135400 | 2345486705 | 4020 | 4010 | 4020 | 4010 | 14178 |
| 312 | 20231122 | 135300 | 2288531300 | 4010 | 4005 | 4010 | 4005 | 692 |
| 313 | 20231122 | 135200 | 2285758665 | 4010 | 4010 | 4015 | 4005 | 3970 |
| 314 | 20231122 | 135100 | 2269839120 | 4005 | 4005 | 4010 | 4005 | 1022 |
| 315 | 20231122 | 135000 | 2265746005 | 4005 | 4005 | 4005 | 4000 | 1377 |
| 316 | 20231122 | 134900 | 2260233120 | 4005 | 4005 | 4005 | 4000 | 581 |
| 317 | 20231122 | 134800 | 2257906225 | 4005 | 4005 | 4010 | 4000 | 8117 |
| 318 | 20231122 | 134700 | 2225401320 | 4010 | 4010 | 4010 | 4005 | 15244 |
| 319 | 20231122 | 134600 | 2164347055 | 4010 | 4005 | 4010 | 4005 | 161 |
| 320 | 20231122 | 134500 | 2163701695 | 4010 | 4005 | 4010 | 4005 | 21877 |
| 321 | 20231122 | 134400 | 2076083280 | 4010 | 4005 | 4010 | 4005 | 3311 |
| 322 | 20231122 | 134300 | 2062822715 | 4010 | 4010 | 4010 | 4005 | 608 |
| 323 | 20231122 | 134200 | 2060386585 | 4010 | 4010 | 4010 | 4005 | 293 |
| 324 | 20231122 | 134100 | 2059212600 | 4010 | 4010 | 4010 | 4010 | 254 |
| 325 | 20231122 | 134000 | 2058194060 | 4010 | 4010 | 4010 | 4010 | 0 |
| 326 | 20231122 | 133900 | 2058194060 | 4010 | 4010 | 4010 | 4010 | 33 |
| 327 | 20231122 | 133800 | 2058061730 | 4010 | 4010 | 4010 | 4010 | 105 |
| 328 | 20231122 | 133700 | 2057640680 | 4010 | 4010 | 4010 | 4010 | 158 |
| 329 | 20231122 | 133600 | 2057007100 | 4010 | 4010 | 4010 | 4005 | 209 |
| 330 | 20231122 | 133500 | 2056169035 | 4010 | 4010 | 4010 | 4005 | 223 |
| 331 | 20231122 | 133400 | 2055275180 | 4010 | 4010 | 4010 | 4005 | 799 |
| 332 | 20231122 | 133300 | 2052072195 | 4010 | 4010 | 4010 | 4005 | 3874 |
| 333 | 20231122 | 133200 | 2036552595 | 4010 | 4005 | 4010 | 4005 | 4174 |
| 334 | 20231122 | 133100 | 2019832465 | 4010 | 4005 | 4010 | 4005 | 1031 |
| 335 | 20231122 | 133000 | 2015703250 | 4010 | 4010 | 4010 | 4005 | 513 |
| 336 | 20231122 | 132900 | 2013648620 | 4010 | 4010 | 4010 | 4000 | 3603 |
| 337 | 20231122 | 132800 | 1999224680 | 4005 | 4010 | 4010 | 4005 | 3367 |
| 338 | 20231122 | 132700 | 1985731010 | 4010 | 4010 | 4010 | 4005 | 303 |
| 339 | 20231122 | 132600 | 1984516480 | 4010 | 4010 | 4010 | 4005 | 67 |
| 340 | 20231122 | 132500 | 1984248085 | 4010 | 4005 | 4010 | 4005 | 757 |
| 341 | 20231122 | 132400 | 1981215980 | 4010 | 4010 | 4015 | 4005 | 30791 |
| 342 | 20231122 | 132300 | 1857837955 | 4015 | 4015 | 4015 | 4010 | 2077 |
| 343 | 20231122 | 132200 | 1849509170 | 4010 | 4015 | 4015 | 4010 | 5911 |
| 344 | 20231122 | 132100 | 1825806010 | 4015 | 4015 | 4015 | 4010 | 1276 |
| 345 | 20231122 | 132000 | 1820689035 | 4015 | 4015 | 4015 | 4010 | 207 |
| 346 | 20231122 | 131900 | 1819857940 | 4015 | 4015 | 4015 | 4015 | 310 |
| 347 | 20231122 | 131800 | 1818613290 | 4015 | 4010 | 4015 | 4010 | 339 |
| 348 | 20231122 | 131700 | 1817253865 | 4015 | 4010 | 4015 | 4010 | 66 |
| 349 | 20231122 | 131600 | 1816989100 | 4015 | 4015 | 4015 | 4010 | 102 |
| 350 | 20231122 | 131500 | 1816580070 | 4015 | 4015 | 4015 | 4010 | 603 |
| 351 | 20231122 | 131400 | 1814159525 | 4015 | 4010 | 4015 | 4010 | 5550 |
| 352 | 20231122 | 131300 | 1791903515 | 4015 | 4015 | 4015 | 4010 | 5899 |
| 353 | 20231122 | 131200 | 1768244340 | 4015 | 4015 | 4015 | 4010 | 8851 |
| 354 | 20231122 | 131100 | 1732751575 | 4015 | 4015 | 4015 | 4015 | 193 |
| 355 | 20231122 | 131000 | 1731976680 | 4015 | 4015 | 4015 | 4015 | 304 |
| 356 | 20231122 | 130900 | 1730756120 | 4015 | 4015 | 4015 | 4010 | 6130 |
| 357 | 20231122 | 130800 | 1706144175 | 4020 | 4020 | 4020 | 4020 | 20 |
| 358 | 20231122 | 130700 | 1706063775 | 4020 | 4020 | 4020 | 4015 | 3051 |
| 359 | 20231122 | 130600 | 1693813755 | 4020 | 4020 | 4020 | 4015 | 591 |
| 360 | 20231122 | 130500 | 1691440435 | 4020 | 4020 | 4020 | 4020 | 59 |
| 361 | 20231122 | 130400 | 1691203255 | 4020 | 4020 | 4020 | 4015 | 286 |
| 362 | 20231122 | 130300 | 1690054920 | 4020 | 4020 | 4025 | 4020 | 2201 |
| 363 | 20231122 | 130200 | 1681206645 | 4025 | 4020 | 4025 | 4020 | 689 |
| 364 | 20231122 | 130100 | 1678436860 | 4020 | 4015 | 4020 | 4010 | 677 |
| 365 | 20231122 | 130000 | 1675718710 | 4015 | 4015 | 4015 | 4010 | 901 |
| 366 | 20231122 | 125900 | 1672103695 | 4015 | 4015 | 4015 | 4015 | 301 |
| 367 | 20231122 | 125800 | 1670895180 | 4015 | 4015 | 4015 | 4010 | 1302 |
| 368 | 20231122 | 125700 | 1665671650 | 4015 | 4010 | 4015 | 4010 | 173 |
| 369 | 20231122 | 125600 | 1664977305 | 4015 | 4015 | 4015 | 4010 | 2080 |
| 370 | 20231122 | 125500 | 1656626115 | 4015 | 4015 | 4015 | 4015 | 327 |
| 371 | 20231122 | 125400 | 1655313210 | 4015 | 4010 | 4015 | 4010 | 5307 |
| 372 | 20231122 | 125300 | 1634029715 | 4015 | 4015 | 4015 | 4010 | 4491 |
| 373 | 20231122 | 125200 | 1616020770 | 4010 | 4010 | 4015 | 4010 | 2298 |
| 374 | 20231122 | 125100 | 1606805770 | 4015 | 4010 | 4015 | 4010 | 3903 |
| 375 | 20231122 | 125000 | 1591150225 | 4015 | 4010 | 4015 | 4010 | 400 |
| 376 | 20231122 | 124900 | 1589545935 | 4015 | 4010 | 4015 | 4010 | 28 |
| 377 | 20231122 | 124800 | 1589433625 | 4015 | 4020 | 4020 | 4015 | 470 |
| 378 | 20231122 | 124700 | 1587546540 | 4020 | 4020 | 4020 | 4015 | 3281 |
| 379 | 20231122 | 124600 | 1574373310 | 4020 | 4020 | 4020 | 4020 | 310 |
| 380 | 20231122 | 124500 | 1573127110 | 4020 | 4020 | 4020 | 4020 | 90 |
| 381 | 20231122 | 124400 | 1572765310 | 4020 | 4020 | 4020 | 4015 | 2084 |
| 382 | 20231122 | 124300 | 1564395445 | 4020 | 4020 | 4020 | 4020 | 10 |
| 383 | 20231122 | 124200 | 1564355245 | 4020 | 4015 | 4020 | 4015 | 61 |
| 384 | 20231122 | 124100 | 1564110190 | 4020 | 4020 | 4020 | 4020 | 447 |
| 385 | 20231122 | 124000 | 1562313250 | 4020 | 4020 | 4020 | 4020 | 2 |
| 386 | 20231122 | 123900 | 1562305210 | 4020 | 4020 | 4020 | 4020 | 100 |
| 387 | 20231122 | 123800 | 1561903210 | 4025 | 4025 | 4025 | 4015 | 1929 |
| 388 | 20231122 | 123700 | 1554148360 | 4025 | 4025 | 4025 | 4025 | 19 |
| 389 | 20231122 | 123600 | 1554071885 | 4025 | 4030 | 4030 | 4020 | 1880 |
| 390 | 20231122 | 123500 | 1546514055 | 4030 | 4030 | 4030 | 4030 | 0 |
| 391 | 20231122 | 123400 | 1546514055 | 4030 | 4030 | 4030 | 4030 | 0 |
| 392 | 20231122 | 123300 | 1546514055 | 4030 | 4030 | 4030 | 4025 | 244 |
| 393 | 20231122 | 123200 | 1545531885 | 4030 | 4030 | 4030 | 4030 | 0 |
| 394 | 20231122 | 123100 | 1545531885 | 4030 | 4030 | 4030 | 4030 | 46 |
| 395 | 20231122 | 123000 | 1545346505 | 4030 | 4030 | 4030 | 4020 | 819 |
| 396 | 20231122 | 122900 | 1542049905 | 4030 | 4030 | 4030 | 4030 | 0 |
| 397 | 20231122 | 122800 | 1542049905 | 4030 | 4030 | 4030 | 4030 | 0 |
| 398 | 20231122 | 122700 | 1542049905 | 4030 | 4030 | 4030 | 4030 | 0 |
| 399 | 20231122 | 122600 | 1542049905 | 4030 | 4030 | 4030 | 4030 | 0 |
| 400 | 20231122 | 122500 | 1542049905 | 4030 | 4030 | 4030 | 4025 | 309 |
| 401 | 20231122 | 122400 | 1540805775 | 4030 | 4025 | 4030 | 4025 | 179 |
| 402 | 20231122 | 122300 | 1540085295 | 4030 | 4030 | 4030 | 4030 | 0 |
| 403 | 20231122 | 122200 | 1540085295 | 4030 | 4030 | 4030 | 4030 | 0 |
| 404 | 20231122 | 122100 | 1540085295 | 4030 | 4030 | 4030 | 4030 | 0 |
| 405 | 20231122 | 122000 | 1540085295 | 4030 | 4030 | 4030 | 4030 | 40 |
| 406 | 20231122 | 121900 | 1539924095 | 4030 | 4020 | 4030 | 4020 | 1059 |
| 407 | 20231122 | 121800 | 1535666830 | 4030 | 4030 | 4030 | 4020 | 1389 |
| 408 | 20231122 | 121700 | 1530072180 | 4030 | 4025 | 4030 | 4020 | 271 |
| 409 | 20231122 | 121600 | 1528981360 | 4030 | 4025 | 4030 | 4020 | 6109 |
| 410 | 20231122 | 121500 | 1504383630 | 4025 | 4020 | 4025 | 4020 | 929 |
| 411 | 20231122 | 121400 | 1500649020 | 4020 | 4015 | 4020 | 4015 | 1578 |
| 412 | 20231122 | 121300 | 1494306670 | 4020 | 4015 | 4020 | 4015 | 2599 |
| 413 | 20231122 | 121200 | 1483871680 | 4020 | 4020 | 4020 | 4020 | 87 |
| 414 | 20231122 | 121100 | 1483521940 | 4020 | 4020 | 4020 | 4015 | 315 |
| 415 | 20231122 | 121000 | 1482256640 | 4020 | 4020 | 4020 | 4020 | 170 |
| 416 | 20231122 | 120900 | 1481573240 | 4020 | 4020 | 4020 | 4020 | 223 |
| 417 | 20231122 | 120800 | 1480676780 | 4020 | 4015 | 4020 | 4015 | 1513 |
| 418 | 20231122 | 120700 | 1474600580 | 4015 | 4015 | 4015 | 4010 | 234 |
| 419 | 20231122 | 120600 | 1473662070 | 4015 | 4015 | 4015 | 4010 | 2766 |
| 420 | 20231122 | 120500 | 1462557085 | 4015 | 4010 | 4015 | 4010 | 1141 |
| 421 | 20231122 | 120400 | 1457981465 | 4015 | 4015 | 4020 | 4015 | 442 |
| 422 | 20231122 | 120300 | 1456206830 | 4015 | 4015 | 4015 | 4015 | 510 |
| 423 | 20231122 | 120200 | 1454159180 | 4015 | 4015 | 4020 | 4015 | 1558 |
| 424 | 20231122 | 120100 | 1447903775 | 4015 | 4015 | 4015 | 4010 | 798 |
| 425 | 20231122 | 120000 | 1444700305 | 4015 | 4015 | 4015 | 4010 | 1485 |
| 426 | 20231122 | 115900 | 1438738530 | 4015 | 4015 | 4015 | 4010 | 5959 |
| 427 | 20231122 | 115800 | 1414828645 | 4015 | 4010 | 4020 | 4010 | 2482 |
| 428 | 20231122 | 115700 | 1404871310 | 4010 | 4015 | 4020 | 4010 | 34804 |
| 429 | 20231122 | 115600 | 1265141075 | 4020 | 4020 | 4020 | 4015 | 618 |
| 430 | 20231122 | 115500 | 1262658875 | 4020 | 4020 | 4020 | 4015 | 368 |
| 431 | 20231122 | 115400 | 1261179650 | 4020 | 4020 | 4020 | 4015 | 4904 |
| 432 | 20231122 | 115300 | 1241488475 | 4020 | 4020 | 4020 | 4015 | 338 |
| 433 | 20231122 | 115200 | 1240129720 | 4020 | 4020 | 4025 | 4020 | 315 |
| 434 | 20231122 | 115100 | 1238863415 | 4025 | 4025 | 4030 | 4020 | 6849 |
| 435 | 20231122 | 115000 | 1211327065 | 4025 | 4025 | 4025 | 4025 | 650 |
| 436 | 20231122 | 114900 | 1208710815 | 4025 | 4025 | 4025 | 4020 | 286 |
| 437 | 20231122 | 114800 | 1207559765 | 4025 | 4025 | 4025 | 4020 | 510 |
| 438 | 20231122 | 114700 | 1205508015 | 4025 | 4025 | 4025 | 4025 | 1139 |
| 439 | 20231122 | 114600 | 1200923540 | 4025 | 4025 | 4025 | 4020 | 3743 |
| 440 | 20231122 | 114500 | 1185874440 | 4025 | 4030 | 4030 | 4020 | 4572 |
| 441 | 20231122 | 114400 | 1167493125 | 4025 | 4025 | 4030 | 4025 | 190 |
| 442 | 20231122 | 114300 | 1166728335 | 4025 | 4025 | 4030 | 4025 | 1879 |
| 443 | 20231122 | 114200 | 1159165305 | 4030 | 4025 | 4030 | 4025 | 929 |
| 444 | 20231122 | 114100 | 1155425925 | 4025 | 4025 | 4025 | 4025 | 446 |
| 445 | 20231122 | 114000 | 1153630775 | 4025 | 4025 | 4025 | 4020 | 3453 |
| 446 | 20231122 | 113900 | 1139746415 | 4025 | 4025 | 4025 | 4025 | 223 |
| 447 | 20231122 | 113800 | 1138848840 | 4025 | 4030 | 4030 | 4020 | 6737 |
| 448 | 20231122 | 113700 | 1111747500 | 4030 | 4030 | 4030 | 4030 | 71 |
| 449 | 20231122 | 113600 | 1111461370 | 4025 | 4025 | 4030 | 4025 | 1265 |
| 450 | 20231122 | 113500 | 1106369735 | 4025 | 4025 | 4030 | 4025 | 1063 |
| 451 | 20231122 | 113400 | 1102091150 | 4030 | 4030 | 4030 | 4030 | 305 |
| 452 | 20231122 | 113300 | 1100862000 | 4030 | 4025 | 4030 | 4025 | 6688 |
| 453 | 20231122 | 113200 | 1073942540 | 4030 | 4025 | 4035 | 4025 | 769 |
| 454 | 20231122 | 113100 | 1070843710 | 4035 | 4030 | 4035 | 4030 | 29 |
| 455 | 20231122 | 113000 | 1070726825 | 4035 | 4030 | 4035 | 4025 | 779 |
| 456 | 20231122 | 112900 | 1067586280 | 4035 | 4030 | 4035 | 4030 | 645 |
| 457 | 20231122 | 112800 | 1064986920 | 4030 | 4030 | 4030 | 4030 | 253 |
| 458 | 20231122 | 112700 | 1063967330 | 4030 | 4030 | 4030 | 4030 | 344 |
| 459 | 20231122 | 112600 | 1062581010 | 4035 | 4035 | 4035 | 4035 | 0 |
| 460 | 20231122 | 112500 | 1062581010 | 4035 | 4035 | 4035 | 4035 | 2 |
| 461 | 20231122 | 112400 | 1062572940 | 4035 | 4035 | 4035 | 4030 | 7 |
| 462 | 20231122 | 112300 | 1062544720 | 4030 | 4035 | 4035 | 4030 | 997 |
| 463 | 20231122 | 112200 | 1058526800 | 4030 | 4030 | 4040 | 4030 | 3578 |
| 464 | 20231122 | 112100 | 1044107430 | 4040 | 4035 | 4040 | 4035 | 9 |
| 465 | 20231122 | 112000 | 1044071095 | 4040 | 4035 | 4040 | 4035 | 3041 |
| 466 | 20231122 | 111900 | 1031800145 | 4045 | 4040 | 4045 | 4035 | 208 |
| 467 | 20231122 | 111800 | 1030959820 | 4045 | 4045 | 4045 | 4045 | 100 |
| 468 | 20231122 | 111700 | 1030555320 | 4045 | 4045 | 4045 | 4045 | 2 |
| 469 | 20231122 | 111600 | 1030547230 | 4050 | 4050 | 4050 | 4050 | 0 |
| 470 | 20231122 | 111500 | 1030547230 | 4050 | 4050 | 4050 | 4040 | 1395 |
| 471 | 20231122 | 111400 | 1024907610 | 4050 | 4045 | 4050 | 4040 | 3431 |
| 472 | 20231122 | 111300 | 1011035470 | 4045 | 4045 | 4045 | 4045 | 2730 |
| 473 | 20231122 | 111200 | 999992620 | 4045 | 4045 | 4050 | 4040 | 1247 |
| 474 | 20231122 | 111100 | 994947230 | 4045 | 4045 | 4050 | 4045 | 76 |
| 475 | 20231122 | 111000 | 994639705 | 4050 | 4045 | 4050 | 4045 | 471 |
| 476 | 20231122 | 110900 | 992734505 | 4050 | 4050 | 4050 | 4040 | 1541 |
| 477 | 20231122 | 110800 | 986503525 | 4050 | 4045 | 4050 | 4040 | 66 |
| 478 | 20231122 | 110700 | 986236650 | 4050 | 4050 | 4050 | 4050 | 0 |
| 479 | 20231122 | 110600 | 986236650 | 4050 | 4045 | 4050 | 4040 | 581 |
| 480 | 20231122 | 110500 | 983887490 | 4050 | 4045 | 4050 | 4045 | 24 |
| 481 | 20231122 | 110400 | 983790405 | 4050 | 4045 | 4050 | 4045 | 2562 |
| 482 | 20231122 | 110300 | 973426210 | 4050 | 4050 | 4050 | 4050 | 430 |
| 483 | 20231122 | 110200 | 971684710 | 4055 | 4055 | 4055 | 4050 | 221 |
| 484 | 20231122 | 110100 | 970789155 | 4055 | 4050 | 4055 | 4045 | 2102 |
| 485 | 20231122 | 110000 | 962284560 | 4055 | 4050 | 4055 | 4050 | 542 |
| 486 | 20231122 | 105900 | 960089455 | 4060 | 4060 | 4060 | 4060 | 13 |
| 487 | 20231122 | 105800 | 960036675 | 4060 | 4050 | 4060 | 4050 | 651 |
| 488 | 20231122 | 105700 | 957395615 | 4060 | 4060 | 4060 | 4050 | 3745 |
| 489 | 20231122 | 105600 | 942216920 | 4060 | 4060 | 4060 | 4060 | 1363 |
| 490 | 20231122 | 105500 | 936683140 | 4070 | 4065 | 4070 | 4065 | 162 |
| 491 | 20231122 | 105400 | 936024605 | 4070 | 4060 | 4070 | 4060 | 1610 |
| 492 | 20231122 | 105300 | 929487150 | 4060 | 4060 | 4060 | 4060 | 4993 |
| 493 | 20231122 | 105200 | 909215570 | 4060 | 4060 | 4060 | 4060 | 0 |
| 494 | 20231122 | 105100 | 909215570 | 4060 | 4055 | 4060 | 4055 | 7353 |
| 495 | 20231122 | 105000 | 879382455 | 4055 | 4055 | 4060 | 4055 | 6257 |
| 496 | 20231122 | 104900 | 854010305 | 4060 | 4050 | 4060 | 4050 | 8969 |
| 497 | 20231122 | 104800 | 817658475 | 4060 | 4050 | 4060 | 4050 | 1974 |
| 498 | 20231122 | 104700 | 809656945 | 4050 | 4050 | 4055 | 4050 | 3704 |
| 499 | 20231122 | 104600 | 794652875 | 4055 | 4055 | 4055 | 4055 | 3 |
| 500 | 20231122 | 104500 | 794640710 | 4060 | 4055 | 4060 | 4055 | 1732 |
| 501 | 20231122 | 104400 | 787617440 | 4060 | 4050 | 4060 | 4050 | 62 |
| 502 | 20231122 | 104300 | 787366320 | 4060 | 4060 | 4060 | 4055 | 405 |
| 503 | 20231122 | 104200 | 785723535 | 4060 | 4060 | 4060 | 4060 | 5 |
| 504 | 20231122 | 104100 | 785703235 | 4060 | 4060 | 4060 | 4060 | 200 |
| 505 | 20231122 | 104000 | 784891235 | 4060 | 4060 | 4060 | 4060 | 6 |
| 506 | 20231122 | 103900 | 784866875 | 4060 | 4060 | 4060 | 4050 | 407 |
| 507 | 20231122 | 103800 | 783214655 | 4060 | 4050 | 4060 | 4050 | 66 |
| 508 | 20231122 | 103700 | 782947270 | 4060 | 4055 | 4060 | 4055 | 167 |
| 509 | 20231122 | 103600 | 782269680 | 4060 | 4045 | 4060 | 4045 | 164 |
| 510 | 20231122 | 103500 | 781606135 | 4045 | 4060 | 4060 | 4045 | 520 |
| 511 | 20231122 | 103400 | 779502705 | 4045 | 4060 | 4060 | 4045 | 119 |
| 512 | 20231122 | 103300 | 779020510 | 4060 | 4050 | 4060 | 4050 | 116 |
| 513 | 20231122 | 103200 | 778550700 | 4050 | 4050 | 4050 | 4045 | 1011 |
| 514 | 20231122 | 103100 | 774461150 | 4050 | 4050 | 4050 | 4045 | 1021 |
| 515 | 20231122 | 103000 | 770326140 | 4060 | 4050 | 4060 | 4050 | 21 |
| 516 | 20231122 | 102900 | 770241080 | 4060 | 4050 | 4060 | 4050 | 1054 |
| 517 | 20231122 | 102800 | 765962370 | 4060 | 4060 | 4060 | 4050 | 1012 |
| 518 | 20231122 | 102700 | 761853760 | 4060 | 4055 | 4060 | 4055 | 302 |
| 519 | 20231122 | 102600 | 760629140 | 4060 | 4055 | 4060 | 4055 | 17 |
| 520 | 20231122 | 102500 | 760560200 | 4050 | 4055 | 4065 | 4050 | 829 |
| 521 | 20231122 | 102400 | 757196315 | 4065 | 4065 | 4065 | 4060 | 82 |
| 522 | 20231122 | 102300 | 756863190 | 4070 | 4060 | 4070 | 4060 | 14 |
| 523 | 20231122 | 102200 | 756806330 | 4070 | 4075 | 4075 | 4035 | 3052 |
| 524 | 20231122 | 102100 | 744456595 | 4075 | 4050 | 4080 | 4050 | 10002 |
| 525 | 20231122 | 102000 | 703732435 | 4050 | 4050 | 4050 | 4050 | 913 |
| 526 | 20231122 | 101900 | 700034785 | 4050 | 4045 | 4050 | 4035 | 3002 |
| 527 | 20231122 | 101800 | 687916110 | 4050 | 4045 | 4050 | 4045 | 9910 |
| 528 | 20231122 | 101700 | 647830155 | 4045 | 4045 | 4045 | 4030 | 2755 |
| 529 | 20231122 | 101600 | 636699230 | 4045 | 4045 | 4045 | 4045 | 3 |
| 530 | 20231122 | 101500 | 636687095 | 4045 | 4040 | 4045 | 4040 | 3073 |
| 531 | 20231122 | 101400 | 624272115 | 4035 | 4035 | 4035 | 4035 | 3761 |
| 532 | 20231122 | 101300 | 609096480 | 4035 | 4030 | 4035 | 4030 | 1184 |
| 533 | 20231122 | 101200 | 604324895 | 4035 | 4035 | 4035 | 4030 | 405 |
| 534 | 20231122 | 101100 | 602692210 | 4035 | 4030 | 4035 | 4030 | 420 |
| 535 | 20231122 | 101000 | 600999345 | 4025 | 4035 | 4035 | 4025 | 1177 |
| 536 | 20231122 | 100900 | 596258890 | 4035 | 4035 | 4035 | 4035 | 531 |
| 537 | 20231122 | 100800 | 594116305 | 4035 | 4020 | 4035 | 4020 | 2 |
| 538 | 20231122 | 100700 | 594108250 | 4035 | 4035 | 4035 | 4025 | 2945 |
| 539 | 20231122 | 100600 | 582250720 | 4035 | 4035 | 4035 | 4035 | 737 |
| 540 | 20231122 | 100500 | 579276925 | 4035 | 4035 | 4035 | 4035 | 301 |
| 541 | 20231122 | 100400 | 578062390 | 4025 | 4030 | 4035 | 4025 | 2235 |
| 542 | 20231122 | 100300 | 569060940 | 4025 | 4025 | 4030 | 4025 | 345 |
| 543 | 20231122 | 100200 | 567672310 | 4030 | 4025 | 4030 | 4025 | 3530 |
| 544 | 20231122 | 100100 | 553461540 | 4030 | 4030 | 4030 | 4020 | 2473 |
| 545 | 20231122 | 100000 | 543505550 | 4035 | 4035 | 4035 | 4025 | 721 |
| 546 | 20231122 | 095900 | 540599915 | 4040 | 4040 | 4040 | 4030 | 1502 |
| 547 | 20231122 | 095800 | 534541835 | 4030 | 4035 | 4040 | 4030 | 3802 |
| 548 | 20231122 | 095700 | 519207000 | 4035 | 4030 | 4035 | 4025 | 1410 |
| 549 | 20231122 | 095600 | 513526905 | 4030 | 4025 | 4030 | 4025 | 4099 |
| 550 | 20231122 | 095500 | 497028400 | 4030 | 4030 | 4030 | 4025 | 2314 |
| 551 | 20231122 | 095400 | 487713165 | 4035 | 4030 | 4040 | 4030 | 3660 |
| 552 | 20231122 | 095300 | 472963240 | 4040 | 4035 | 4040 | 4030 | 930 |
| 553 | 20231122 | 095200 | 469211355 | 4040 | 4040 | 4040 | 4035 | 663 |
| 554 | 20231122 | 095100 | 466533585 | 4040 | 4035 | 4040 | 4035 | 1903 |
| 555 | 20231122 | 095000 | 458854970 | 4040 | 4035 | 4040 | 4035 | 123 |
| 556 | 20231122 | 094900 | 458358600 | 4035 | 4035 | 4035 | 4035 | 12 |
| 557 | 20231122 | 094800 | 458310180 | 4035 | 4030 | 4035 | 4025 | 801 |
| 558 | 20231122 | 094700 | 455081115 | 4035 | 4030 | 4035 | 4025 | 5293 |
| 559 | 20231122 | 094600 | 433750310 | 4030 | 4030 | 4030 | 4025 | 4151 |
| 560 | 20231122 | 094500 | 417021865 | 4030 | 4020 | 4030 | 4020 | 267 |
| 561 | 20231122 | 094400 | 415946395 | 4030 | 4030 | 4030 | 4020 | 4278 |
| 562 | 20231122 | 094300 | 398729955 | 4030 | 4045 | 4045 | 4025 | 16197 |
| 563 | 20231122 | 094200 | 333446490 | 4045 | 4045 | 4045 | 4040 | 1417 |
| 564 | 20231122 | 094100 | 327720555 | 4045 | 4050 | 4050 | 4040 | 3095 |
| 565 | 20231122 | 094000 | 315203690 | 4050 | 4055 | 4060 | 4050 | 3043 |
| 566 | 20231122 | 093900 | 302874080 | 4055 | 4050 | 4055 | 4050 | 2566 |
| 567 | 20231122 | 093800 | 292481000 | 4055 | 4055 | 4055 | 4050 | 781 |
| 568 | 20231122 | 093700 | 289316545 | 4055 | 4055 | 4055 | 4055 | 6 |
| 569 | 20231122 | 093600 | 289292215 | 4055 | 4050 | 4055 | 4045 | 2830 |
| 570 | 20231122 | 093500 | 277841925 | 4050 | 4045 | 4050 | 4040 | 623 |
| 571 | 20231122 | 093400 | 275319340 | 4045 | 4050 | 4055 | 4040 | 6764 |
| 572 | 20231122 | 093300 | 247946545 | 4055 | 4055 | 4055 | 4050 | 667 |
| 573 | 20231122 | 093200 | 245243830 | 4055 | 4060 | 4060 | 4055 | 1253 |
| 574 | 20231122 | 093100 | 240162890 | 4060 | 4055 | 4060 | 4055 | 1110 |
| 575 | 20231122 | 093000 | 235661790 | 4065 | 4070 | 4070 | 4060 | 2459 |
| 576 | 20231122 | 092900 | 225670595 | 4070 | 4075 | 4075 | 4065 | 2010 |
| 577 | 20231122 | 092800 | 217489975 | 4075 | 4065 | 4075 | 4065 | 25 |
| 578 | 20231122 | 092700 | 217388340 | 4075 | 4075 | 4075 | 4075 | 318 |
| 579 | 20231122 | 092600 | 216092490 | 4075 | 4080 | 4080 | 4070 | 1693 |
| 580 | 20231122 | 092500 | 209200465 | 4075 | 4075 | 4080 | 4070 | 1927 |
| 581 | 20231122 | 092400 | 201346020 | 4080 | 4070 | 4080 | 4070 | 3548 |
| 582 | 20231122 | 092300 | 186895405 | 4075 | 4075 | 4075 | 4070 | 2350 |
| 583 | 20231122 | 092200 | 177330850 | 4075 | 4070 | 4075 | 4070 | 855 |
| 584 | 20231122 | 092100 | 173848485 | 4075 | 4070 | 4075 | 4070 | 108 |
| 585 | 20231122 | 092000 | 173408920 | 4075 | 4070 | 4075 | 4070 | 837 |
| 586 | 20231122 | 091900 | 170000485 | 4075 | 4070 | 4075 | 4070 | 28 |
| 587 | 20231122 | 091800 | 169886400 | 4070 | 4070 | 4070 | 4065 | 1013 |
| 588 | 20231122 | 091700 | 165763540 | 4065 | 4065 | 4070 | 4065 | 591 |
| 589 | 20231122 | 091600 | 163360330 | 4070 | 4070 | 4070 | 4070 | 1500 |
| 590 | 20231122 | 091500 | 157255330 | 4070 | 4065 | 4070 | 4060 | 1333 |
| 591 | 20231122 | 091400 | 151838010 | 4065 | 4070 | 4070 | 4065 | 3133 |
| 592 | 20231122 | 091300 | 139102360 | 4065 | 4065 | 4070 | 4065 | 698 |
| 593 | 20231122 | 091200 | 136264375 | 4070 | 4065 | 4070 | 4065 | 3425 |
| 594 | 20231122 | 091100 | 122337435 | 4065 | 4065 | 4065 | 4060 | 1279 |
| 595 | 20231122 | 091000 | 117139660 | 4065 | 4055 | 4065 | 4055 | 2901 |
| 596 | 20231122 | 090900 | 105365605 | 4060 | 4065 | 4065 | 4055 | 154 |
| 597 | 20231122 | 090800 | 104740590 | 4070 | 4065 | 4070 | 4060 | 236 |
| 598 | 20231122 | 090700 | 103781750 | 4065 | 4055 | 4070 | 4055 | 156 |
| 599 | 20231122 | 090600 | 103148995 | 4055 | 4065 | 4070 | 4050 | 6909 |
| 600 | 20231122 | 090500 | 75130115 | 4065 | 4065 | 4070 | 4065 | 250 |
| 601 | 20231122 | 090400 | 74113815 | 4070 | 4055 | 4070 | 4055 | 4005 |
| 602 | 20231122 | 090300 | 57852065 | 4055 | 4055 | 4055 | 4050 | 2640 |
| 603 | 20231122 | 090200 | 47147255 | 4055 | 4035 | 4055 | 4035 | 273 |
| 604 | 20231122 | 090100 | 46043205 | 4040 | 4050 | 4050 | 4040 | 2363 |
| 605 | 20231122 | 090000 | 36496425 | 4050 | 4040 | 4050 | 4040 | 8368 |