30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 3 | 20231121 | 192300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 4 | 20231121 | 192200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 5 | 20231121 | 192100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 6 | 20231121 | 192000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 7 | 20231121 | 191900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 8 | 20231121 | 191800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 9 | 20231121 | 191700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 10 | 20231121 | 191600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 11 | 20231121 | 191500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 12 | 20231121 | 191400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 13 | 20231121 | 191300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 14 | 20231121 | 191200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 15 | 20231121 | 191100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 16 | 20231121 | 191000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 17 | 20231121 | 190900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 18 | 20231121 | 190800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 19 | 20231121 | 190700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 20 | 20231121 | 190600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 21 | 20231121 | 190500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 22 | 20231121 | 190400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 23 | 20231121 | 190300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 24 | 20231121 | 190200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 25 | 20231121 | 190100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 26 | 20231121 | 190000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 27 | 20231121 | 185900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 28 | 20231121 | 185800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 29 | 20231121 | 185700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 30 | 20231121 | 185600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 31 | 20231121 | 185500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 32 | 20231121 | 185400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 33 | 20231121 | 185300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 34 | 20231121 | 185200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 35 | 20231121 | 185100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 36 | 20231121 | 185000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 37 | 20231121 | 184900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 38 | 20231121 | 184800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 39 | 20231121 | 184700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 40 | 20231121 | 184600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 41 | 20231121 | 184500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 42 | 20231121 | 184400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 43 | 20231121 | 184300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 44 | 20231121 | 184200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 45 | 20231121 | 184100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 46 | 20231121 | 184000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 47 | 20231121 | 183900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 48 | 20231121 | 183800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 49 | 20231121 | 183700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 50 | 20231121 | 183600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 51 | 20231121 | 183500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 52 | 20231121 | 183400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 53 | 20231121 | 183300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 54 | 20231121 | 183200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 55 | 20231121 | 183100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 56 | 20231121 | 183000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 57 | 20231121 | 182900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 58 | 20231121 | 182800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 59 | 20231121 | 182700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 60 | 20231121 | 182600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 61 | 20231121 | 182500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 62 | 20231121 | 182400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 63 | 20231121 | 182300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 64 | 20231121 | 182200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 65 | 20231121 | 182100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 66 | 20231121 | 182000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 67 | 20231121 | 181900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 68 | 20231121 | 181800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 69 | 20231121 | 181700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 70 | 20231121 | 181600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 71 | 20231121 | 181500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 72 | 20231121 | 181400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 73 | 20231121 | 181300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 74 | 20231121 | 181200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 75 | 20231121 | 181100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 76 | 20231121 | 181000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 77 | 20231121 | 180900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 78 | 20231121 | 180800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 79 | 20231121 | 180700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 80 | 20231121 | 180600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 81 | 20231121 | 180500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 82 | 20231121 | 180400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 83 | 20231121 | 180300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 84 | 20231121 | 180200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 85 | 20231121 | 180100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 86 | 20231121 | 180000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 87 | 20231121 | 175900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 88 | 20231121 | 175800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 89 | 20231121 | 175700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 90 | 20231121 | 175600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 91 | 20231121 | 175500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 92 | 20231121 | 175400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 93 | 20231121 | 175300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 94 | 20231121 | 175200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 95 | 20231121 | 175100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 96 | 20231121 | 175000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 97 | 20231121 | 174900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 98 | 20231121 | 174800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 99 | 20231121 | 174700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 100 | 20231121 | 174600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 101 | 20231121 | 174500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 102 | 20231121 | 174400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 103 | 20231121 | 174300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 104 | 20231121 | 174200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 105 | 20231121 | 174100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 106 | 20231121 | 174000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 107 | 20231121 | 173900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 108 | 20231121 | 173800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 109 | 20231121 | 173700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 110 | 20231121 | 173600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 111 | 20231121 | 173500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 112 | 20231121 | 173400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 113 | 20231121 | 173300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 114 | 20231121 | 173200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 115 | 20231121 | 173100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 116 | 20231121 | 173000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 117 | 20231121 | 172900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 118 | 20231121 | 172800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 119 | 20231121 | 172700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 120 | 20231121 | 172600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 121 | 20231121 | 172500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 122 | 20231121 | 172400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 123 | 20231121 | 172300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 124 | 20231121 | 172200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 125 | 20231121 | 172100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 126 | 20231121 | 172000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 127 | 20231121 | 171900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 128 | 20231121 | 171800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 129 | 20231121 | 171700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 130 | 20231121 | 171600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 131 | 20231121 | 171500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 132 | 20231121 | 171400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 133 | 20231121 | 171300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 134 | 20231121 | 171200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 135 | 20231121 | 171100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 136 | 20231121 | 171000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 137 | 20231121 | 170900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 138 | 20231121 | 170800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 139 | 20231121 | 170700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 140 | 20231121 | 170600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 141 | 20231121 | 170500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 142 | 20231121 | 170400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 143 | 20231121 | 170300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 144 | 20231121 | 170200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 145 | 20231121 | 170100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 146 | 20231121 | 170000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 147 | 20231121 | 165900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 148 | 20231121 | 165800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 149 | 20231121 | 165700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 150 | 20231121 | 165600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 151 | 20231121 | 165500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 152 | 20231121 | 165400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 153 | 20231121 | 165300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 154 | 20231121 | 165200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 155 | 20231121 | 165100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 156 | 20231121 | 165000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 157 | 20231121 | 164900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 158 | 20231121 | 164800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 159 | 20231121 | 164700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 160 | 20231121 | 164600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 161 | 20231121 | 164500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 162 | 20231121 | 164400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 163 | 20231121 | 164300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 164 | 20231121 | 164200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 165 | 20231121 | 164100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 166 | 20231121 | 164000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 167 | 20231121 | 163900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 168 | 20231121 | 163800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 169 | 20231121 | 163700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 170 | 20231121 | 163600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 171 | 20231121 | 163500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 172 | 20231121 | 163400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 173 | 20231121 | 163300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 174 | 20231121 | 163200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 175 | 20231121 | 163100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 176 | 20231121 | 163000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 177 | 20231121 | 162900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 178 | 20231121 | 162800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 179 | 20231121 | 162700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 180 | 20231121 | 162600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 181 | 20231121 | 162500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 182 | 20231121 | 162400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 183 | 20231121 | 162300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 184 | 20231121 | 162200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 185 | 20231121 | 162100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 186 | 20231121 | 162000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 187 | 20231121 | 161900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 188 | 20231121 | 161800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 189 | 20231121 | 161700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 190 | 20231121 | 161600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 191 | 20231121 | 161500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 192 | 20231121 | 161400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 193 | 20231121 | 161300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 194 | 20231121 | 161200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 195 | 20231121 | 161100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 196 | 20231121 | 161000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 197 | 20231121 | 160900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 198 | 20231121 | 160800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 199 | 20231121 | 160700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 200 | 20231121 | 160600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 201 | 20231121 | 160500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 202 | 20231121 | 160400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 203 | 20231121 | 160300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 204 | 20231121 | 160200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 205 | 20231121 | 160100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 206 | 20231121 | 160000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 207 | 20231121 | 155900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 208 | 20231121 | 155800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 209 | 20231121 | 155700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 210 | 20231121 | 155600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 211 | 20231121 | 155500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 212 | 20231121 | 155400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 213 | 20231121 | 155300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 214 | 20231121 | 155200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 215 | 20231121 | 155100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 216 | 20231121 | 155000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 217 | 20231121 | 154900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20231121 | 154800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 219 | 20231121 | 154700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20231121 | 154600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 221 | 20231121 | 154500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 222 | 20231121 | 154400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 223 | 20231121 | 154300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 224 | 20231121 | 154200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20231121 | 154100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20231121 | 154000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 227 | 20231121 | 153900 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20231121 | 153800 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20231121 | 153700 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20231121 | 153600 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 231 | 20231121 | 153500 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 232 | 20231121 | 153400 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 233 | 20231121 | 153300 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 234 | 20231121 | 153200 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 235 | 20231121 | 153100 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20231121 | 153000 | 1610025335 | 4370 | 4370 | 4370 | 4370 | 12831 |
| 237 | 20231121 | 152900 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20231121 | 152800 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20231121 | 152700 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20231121 | 152600 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 241 | 20231121 | 152500 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20231121 | 152400 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 243 | 20231121 | 152300 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20231121 | 152200 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20231121 | 152100 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20231121 | 152000 | 1553953865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20231121 | 151900 | 1553953865 | 4360 | 4350 | 4385 | 4350 | 16490 |
| 248 | 20231121 | 151800 | 1482020275 | 4350 | 4355 | 4355 | 4350 | 6035 |
| 249 | 20231121 | 151700 | 1455759135 | 4355 | 4355 | 4355 | 4350 | 2009 |
| 250 | 20231121 | 151600 | 1447019335 | 4350 | 4355 | 4355 | 4350 | 1869 |
| 251 | 20231121 | 151500 | 1438888955 | 4355 | 4355 | 4370 | 4350 | 830 |
| 252 | 20231121 | 151400 | 1435274685 | 4355 | 4370 | 4375 | 4340 | 1945 |
| 253 | 20231121 | 151300 | 1426811425 | 4370 | 4400 | 4400 | 4370 | 1513 |
| 254 | 20231121 | 151200 | 1420182680 | 4380 | 4335 | 4405 | 4335 | 35397 |
| 255 | 20231121 | 151100 | 1265596725 | 4335 | 4340 | 4340 | 4335 | 3196 |
| 256 | 20231121 | 151000 | 1251726785 | 4340 | 4335 | 4340 | 4335 | 1093 |
| 257 | 20231121 | 150900 | 1246985850 | 4340 | 4340 | 4340 | 4335 | 6245 |
| 258 | 20231121 | 150800 | 1219891790 | 4340 | 4335 | 4340 | 4335 | 3773 |
| 259 | 20231121 | 150700 | 1203529700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 260 | 20231121 | 150600 | 1203529700 | 4335 | 4330 | 4335 | 4330 | 1107 |
| 261 | 20231121 | 150500 | 1198733695 | 4325 | 4320 | 4335 | 4320 | 1307 |
| 262 | 20231121 | 150400 | 1193071110 | 4325 | 4325 | 4325 | 4325 | 419 |
| 263 | 20231121 | 150300 | 1191258935 | 4335 | 4335 | 4335 | 4330 | 117 |
| 264 | 20231121 | 150200 | 1190751795 | 4335 | 4315 | 4335 | 4315 | 8598 |
| 265 | 20231121 | 150100 | 1153546095 | 4320 | 4320 | 4320 | 4315 | 618 |
| 266 | 20231121 | 150000 | 1150876835 | 4320 | 4310 | 4320 | 4310 | 303 |
| 267 | 20231121 | 145900 | 1149570755 | 4320 | 4320 | 4320 | 4320 | 204 |
| 268 | 20231121 | 145800 | 1148689475 | 4325 | 4325 | 4325 | 4325 | 0 |
| 269 | 20231121 | 145700 | 1148689475 | 4325 | 4320 | 4325 | 4320 | 268 |
| 270 | 20231121 | 145600 | 1147531695 | 4320 | 4315 | 4320 | 4310 | 727 |
| 271 | 20231121 | 145500 | 1144395230 | 4315 | 4315 | 4315 | 4315 | 0 |
| 272 | 20231121 | 145400 | 1144395230 | 4315 | 4310 | 4315 | 4310 | 162 |
| 273 | 20231121 | 145300 | 1143696975 | 4310 | 4310 | 4310 | 4310 | 21 |
| 274 | 20231121 | 145200 | 1143606465 | 4310 | 4315 | 4315 | 4310 | 862 |
| 275 | 20231121 | 145100 | 1139890645 | 4315 | 4315 | 4315 | 4315 | 106 |
| 276 | 20231121 | 145000 | 1139433255 | 4315 | 4315 | 4320 | 4315 | 213 |
| 277 | 20231121 | 144900 | 1138514150 | 4315 | 4320 | 4320 | 4315 | 228 |
| 278 | 20231121 | 144800 | 1137530280 | 4320 | 4325 | 4325 | 4320 | 680 |
| 279 | 20231121 | 144700 | 1134592545 | 4325 | 4330 | 4330 | 4325 | 380 |
| 280 | 20231121 | 144600 | 1132948405 | 4330 | 4325 | 4330 | 4325 | 302 |
| 281 | 20231121 | 144500 | 1131641895 | 4330 | 4330 | 4330 | 4330 | 4 |
| 282 | 20231121 | 144400 | 1131624575 | 4325 | 4325 | 4325 | 4325 | 773 |
| 283 | 20231121 | 144300 | 1128281350 | 4325 | 4330 | 4330 | 4325 | 460 |
| 284 | 20231121 | 144200 | 1126290700 | 4330 | 4320 | 4330 | 4320 | 11 |
| 285 | 20231121 | 144100 | 1126243140 | 4330 | 4325 | 4330 | 4325 | 365 |
| 286 | 20231121 | 144000 | 1124664200 | 4325 | 4325 | 4325 | 4325 | 289 |
| 287 | 20231121 | 143900 | 1123414275 | 4330 | 4330 | 4330 | 4330 | 5 |
| 288 | 20231121 | 143800 | 1123392625 | 4330 | 4330 | 4330 | 4330 | 300 |
| 289 | 20231121 | 143700 | 1122093625 | 4330 | 4330 | 4330 | 4330 | 291 |
| 290 | 20231121 | 143600 | 1120833595 | 4330 | 4320 | 4330 | 4320 | 106 |
| 291 | 20231121 | 143500 | 1120375455 | 4320 | 4315 | 4320 | 4315 | 62 |
| 292 | 20231121 | 143400 | 1120107675 | 4320 | 4320 | 4320 | 4320 | 74 |
| 293 | 20231121 | 143300 | 1119787995 | 4320 | 4315 | 4320 | 4310 | 235 |
| 294 | 20231121 | 143200 | 1118775075 | 4315 | 4330 | 4330 | 4315 | 1107 |
| 295 | 20231121 | 143100 | 1113996105 | 4325 | 4325 | 4325 | 4325 | 1741 |
| 296 | 20231121 | 143000 | 1106466280 | 4330 | 4330 | 4330 | 4330 | 5 |
| 297 | 20231121 | 142900 | 1106444630 | 4325 | 4330 | 4330 | 4325 | 100 |
| 298 | 20231121 | 142800 | 1106011880 | 4330 | 4330 | 4330 | 4330 | 151 |
| 299 | 20231121 | 142700 | 1105358050 | 4330 | 4335 | 4335 | 4330 | 2311 |
| 300 | 20231121 | 142600 | 1095350920 | 4335 | 4310 | 4335 | 4310 | 2526 |
| 301 | 20231121 | 142500 | 1084426495 | 4315 | 4310 | 4315 | 4310 | 1290 |
| 302 | 20231121 | 142400 | 1078860795 | 4310 | 4315 | 4315 | 4310 | 965 |
| 303 | 20231121 | 142300 | 1074698105 | 4315 | 4315 | 4315 | 4310 | 2366 |
| 304 | 20231121 | 142200 | 1064489915 | 4310 | 4315 | 4315 | 4310 | 279 |
| 305 | 20231121 | 142100 | 1063287155 | 4315 | 4315 | 4315 | 4310 | 560 |
| 306 | 20231121 | 142000 | 1060870760 | 4310 | 4310 | 4310 | 4310 | 0 |
| 307 | 20231121 | 141900 | 1060870760 | 4310 | 4315 | 4315 | 4310 | 133 |
| 308 | 20231121 | 141800 | 1060296930 | 4315 | 4305 | 4315 | 4305 | 11 |
| 309 | 20231121 | 141700 | 1060249535 | 4310 | 4310 | 4315 | 4305 | 1253 |
| 310 | 20231121 | 141600 | 1054854450 | 4310 | 4315 | 4315 | 4310 | 133 |
| 311 | 20231121 | 141500 | 1054280605 | 4315 | 4315 | 4315 | 4315 | 1695 |
| 312 | 20231121 | 141400 | 1046966680 | 4310 | 4310 | 4310 | 4310 | 1655 |
| 313 | 20231121 | 141300 | 1039833630 | 4305 | 4305 | 4305 | 4305 | 60 |
| 314 | 20231121 | 141200 | 1039575330 | 4310 | 4300 | 4310 | 4300 | 67 |
| 315 | 20231121 | 141100 | 1039286670 | 4310 | 4300 | 4310 | 4300 | 32 |
| 316 | 20231121 | 141000 | 1039148850 | 4300 | 4310 | 4310 | 4295 | 1050 |
| 317 | 20231121 | 140900 | 1034634040 | 4310 | 4310 | 4310 | 4310 | 4 |
| 318 | 20231121 | 140800 | 1034616800 | 4310 | 4310 | 4310 | 4310 | 754 |
| 319 | 20231121 | 140700 | 1031367060 | 4310 | 4310 | 4310 | 4310 | 123 |
| 320 | 20231121 | 140600 | 1030836930 | 4310 | 4310 | 4310 | 4310 | 5 |
| 321 | 20231121 | 140500 | 1030815380 | 4295 | 4295 | 4295 | 4295 | 1 |
| 322 | 20231121 | 140400 | 1030811085 | 4310 | 4305 | 4310 | 4305 | 774 |
| 323 | 20231121 | 140300 | 1027476625 | 4305 | 4310 | 4310 | 4305 | 45 |
| 324 | 20231121 | 140200 | 1027282695 | 4310 | 4295 | 4310 | 4295 | 21 |
| 325 | 20231121 | 140100 | 1027192275 | 4305 | 4305 | 4305 | 4305 | 0 |
| 326 | 20231121 | 140000 | 1027192275 | 4305 | 4305 | 4305 | 4305 | 246 |
| 327 | 20231121 | 135900 | 1026133245 | 4300 | 4300 | 4310 | 4300 | 647 |
| 328 | 20231121 | 135800 | 1023350225 | 4310 | 4310 | 4310 | 4310 | 165 |
| 329 | 20231121 | 135700 | 1022639075 | 4310 | 4310 | 4310 | 4310 | 133 |
| 330 | 20231121 | 135600 | 1022065845 | 4300 | 4300 | 4300 | 4300 | 84 |
| 331 | 20231121 | 135500 | 1021704645 | 4300 | 4300 | 4300 | 4300 | 20 |
| 332 | 20231121 | 135400 | 1021618645 | 4300 | 4290 | 4300 | 4290 | 470 |
| 333 | 20231121 | 135300 | 1019599555 | 4290 | 4295 | 4295 | 4290 | 466 |
| 334 | 20231121 | 135200 | 1017600085 | 4290 | 4290 | 4290 | 4290 | 533 |
| 335 | 20231121 | 135100 | 1015313515 | 4290 | 4290 | 4295 | 4290 | 417 |
| 336 | 20231121 | 135000 | 1013524565 | 4295 | 4300 | 4300 | 4295 | 298 |
| 337 | 20231121 | 134900 | 1012244005 | 4295 | 4295 | 4295 | 4295 | 439 |
| 338 | 20231121 | 134800 | 1010358500 | 4295 | 4285 | 4295 | 4285 | 144 |
| 339 | 20231121 | 134700 | 1009740760 | 4285 | 4295 | 4295 | 4285 | 2272 |
| 340 | 20231121 | 134600 | 999998980 | 4295 | 4310 | 4310 | 4295 | 46 |
| 341 | 20231121 | 134500 | 999801020 | 4310 | 4295 | 4310 | 4295 | 104 |
| 342 | 20231121 | 134400 | 999354280 | 4295 | 4295 | 4295 | 4295 | 3 |
| 343 | 20231121 | 134300 | 999341395 | 4310 | 4295 | 4310 | 4295 | 288 |
| 344 | 20231121 | 134200 | 998103700 | 4310 | 4300 | 4310 | 4295 | 1821 |
| 345 | 20231121 | 134100 | 990278790 | 4310 | 4310 | 4310 | 4310 | 0 |
| 346 | 20231121 | 134000 | 990278790 | 4310 | 4310 | 4310 | 4310 | 0 |
| 347 | 20231121 | 133900 | 990278790 | 4310 | 4300 | 4310 | 4300 | 207 |
| 348 | 20231121 | 133800 | 989388620 | 4300 | 4305 | 4310 | 4300 | 195 |
| 349 | 20231121 | 133700 | 988549420 | 4315 | 4305 | 4315 | 4295 | 2192 |
| 350 | 20231121 | 133600 | 979123995 | 4315 | 4305 | 4315 | 4305 | 35 |
| 351 | 20231121 | 133500 | 978973295 | 4305 | 4315 | 4315 | 4305 | 2989 |
| 352 | 20231121 | 133400 | 966099385 | 4315 | 4315 | 4315 | 4315 | 9 |
| 353 | 20231121 | 133300 | 966060550 | 4335 | 4310 | 4335 | 4310 | 792 |
| 354 | 20231121 | 133200 | 962645265 | 4310 | 4315 | 4315 | 4310 | 1027 |
| 355 | 20231121 | 133100 | 958214010 | 4320 | 4320 | 4320 | 4320 | 262 |
| 356 | 20231121 | 133000 | 957082170 | 4325 | 4325 | 4325 | 4325 | 5 |
| 357 | 20231121 | 132900 | 957060545 | 4320 | 4320 | 4320 | 4320 | 70 |
| 358 | 20231121 | 132800 | 956758145 | 4320 | 4315 | 4320 | 4315 | 321 |
| 359 | 20231121 | 132700 | 955372840 | 4320 | 4320 | 4320 | 4315 | 1308 |
| 360 | 20231121 | 132600 | 949722545 | 4320 | 4325 | 4325 | 4320 | 829 |
| 361 | 20231121 | 132500 | 946140665 | 4320 | 4320 | 4325 | 4320 | 388 |
| 362 | 20231121 | 132400 | 944464455 | 4320 | 4335 | 4335 | 4320 | 1161 |
| 363 | 20231121 | 132300 | 939443130 | 4330 | 4325 | 4330 | 4325 | 605 |
| 364 | 20231121 | 132200 | 936826465 | 4325 | 4325 | 4325 | 4325 | 26 |
| 365 | 20231121 | 132100 | 936714015 | 4335 | 4335 | 4335 | 4335 | 5 |
| 366 | 20231121 | 132000 | 936692340 | 4335 | 4330 | 4335 | 4330 | 57 |
| 367 | 20231121 | 131900 | 936445520 | 4335 | 4335 | 4335 | 4335 | 75 |
| 368 | 20231121 | 131800 | 936120395 | 4335 | 4335 | 4335 | 4335 | 66 |
| 369 | 20231121 | 131700 | 935834285 | 4330 | 4330 | 4330 | 4330 | 704 |
| 370 | 20231121 | 131600 | 932785965 | 4335 | 4340 | 4340 | 4335 | 60 |
| 371 | 20231121 | 131500 | 932525720 | 4345 | 4340 | 4345 | 4340 | 62 |
| 372 | 20231121 | 131400 | 932256610 | 4330 | 4340 | 4340 | 4330 | 1405 |
| 373 | 20231121 | 131300 | 926172385 | 4340 | 4335 | 4340 | 4330 | 81 |
| 374 | 20231121 | 131200 | 925821610 | 4330 | 4330 | 4340 | 4330 | 251 |
| 375 | 20231121 | 131100 | 924732440 | 4330 | 4335 | 4335 | 4330 | 886 |
| 376 | 20231121 | 131000 | 920892185 | 4335 | 4345 | 4345 | 4335 | 71 |
| 377 | 20231121 | 130900 | 920584300 | 4345 | 4345 | 4345 | 4335 | 1775 |
| 378 | 20231121 | 130800 | 912886000 | 4350 | 4350 | 4350 | 4350 | 145 |
| 379 | 20231121 | 130700 | 912255250 | 4350 | 4350 | 4350 | 4350 | 76 |
| 380 | 20231121 | 130600 | 911924650 | 4350 | 4350 | 4350 | 4345 | 933 |
| 381 | 20231121 | 130500 | 907870680 | 4345 | 4345 | 4345 | 4340 | 347 |
| 382 | 20231121 | 130400 | 906363580 | 4350 | 4350 | 4350 | 4345 | 82 |
| 383 | 20231121 | 130300 | 906006890 | 4350 | 4340 | 4355 | 4335 | 1109 |
| 384 | 20231121 | 130200 | 901198115 | 4335 | 4360 | 4360 | 4335 | 1503 |
| 385 | 20231121 | 130100 | 894661110 | 4360 | 4355 | 4365 | 4355 | 1814 |
| 386 | 20231121 | 130000 | 886752680 | 4355 | 4340 | 4355 | 4340 | 7711 |
| 387 | 20231121 | 125900 | 853232885 | 4340 | 4335 | 4340 | 4335 | 1073 |
| 388 | 20231121 | 125800 | 848581075 | 4330 | 4340 | 4340 | 4330 | 72 |
| 389 | 20231121 | 125700 | 848269180 | 4335 | 4325 | 4335 | 4325 | 6314 |
| 390 | 20231121 | 125600 | 820919730 | 4320 | 4320 | 4320 | 4320 | 139 |
| 391 | 20231121 | 125500 | 820319250 | 4320 | 4320 | 4320 | 4315 | 708 |
| 392 | 20231121 | 125400 | 817260945 | 4325 | 4330 | 4330 | 4325 | 220 |
| 393 | 20231121 | 125300 | 816309275 | 4330 | 4330 | 4330 | 4330 | 100 |
| 394 | 20231121 | 125200 | 815876275 | 4325 | 4325 | 4325 | 4325 | 424 |
| 395 | 20231121 | 125100 | 814042475 | 4330 | 4330 | 4330 | 4330 | 15 |
| 396 | 20231121 | 125000 | 813977525 | 4330 | 4330 | 4330 | 4325 | 139 |
| 397 | 20231121 | 124900 | 813376005 | 4330 | 4330 | 4330 | 4330 | 25 |
| 398 | 20231121 | 124800 | 813267755 | 4325 | 4325 | 4325 | 4325 | 528 |
| 399 | 20231121 | 124700 | 810984155 | 4325 | 4325 | 4325 | 4325 | 335 |
| 400 | 20231121 | 124600 | 809535280 | 4325 | 4320 | 4325 | 4320 | 222 |
| 401 | 20231121 | 124500 | 808575220 | 4325 | 4325 | 4325 | 4325 | 364 |
| 402 | 20231121 | 124400 | 807000920 | 4325 | 4325 | 4325 | 4325 | 258 |
| 403 | 20231121 | 124300 | 805885070 | 4325 | 4325 | 4330 | 4325 | 38 |
| 404 | 20231121 | 124200 | 805720660 | 4325 | 4325 | 4325 | 4325 | 2017 |
| 405 | 20231121 | 124100 | 796997135 | 4325 | 4325 | 4325 | 4325 | 1 |
| 406 | 20231121 | 124000 | 796992810 | 4325 | 4325 | 4325 | 4320 | 148 |
| 407 | 20231121 | 123900 | 796353085 | 4325 | 4320 | 4325 | 4320 | 1307 |
| 408 | 20231121 | 123800 | 790706760 | 4320 | 4320 | 4320 | 4320 | 2 |
| 409 | 20231121 | 123700 | 790698120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 410 | 20231121 | 123600 | 790698120 | 4320 | 4320 | 4320 | 4320 | 31 |
| 411 | 20231121 | 123500 | 790564200 | 4320 | 4315 | 4320 | 4310 | 403 |
| 412 | 20231121 | 123400 | 788825105 | 4315 | 4315 | 4315 | 4315 | 1 |
| 413 | 20231121 | 123300 | 788820790 | 4315 | 4315 | 4315 | 4315 | 5 |
| 414 | 20231121 | 123200 | 788799215 | 4310 | 4310 | 4310 | 4310 | 6 |
| 415 | 20231121 | 123100 | 788773355 | 4310 | 4310 | 4310 | 4310 | 0 |
| 416 | 20231121 | 123000 | 788773355 | 4310 | 4320 | 4320 | 4310 | 359 |
| 417 | 20231121 | 122900 | 787224145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 418 | 20231121 | 122800 | 787224145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 419 | 20231121 | 122700 | 787224145 | 4320 | 4320 | 4320 | 4320 | 33 |
| 420 | 20231121 | 122600 | 787081585 | 4320 | 4320 | 4320 | 4320 | 325 |
| 421 | 20231121 | 122500 | 785677585 | 4320 | 4320 | 4320 | 4320 | 79 |
| 422 | 20231121 | 122400 | 785336305 | 4320 | 4310 | 4320 | 4310 | 225 |
| 423 | 20231121 | 122300 | 784366505 | 4320 | 4320 | 4320 | 4320 | 30 |
| 424 | 20231121 | 122200 | 784236905 | 4320 | 4305 | 4320 | 4305 | 8700 |
| 425 | 20231121 | 122100 | 746701855 | 4305 | 4305 | 4305 | 4305 | 1508 |
| 426 | 20231121 | 122000 | 740209915 | 4305 | 4305 | 4305 | 4305 | 566 |
| 427 | 20231121 | 121900 | 737773285 | 4305 | 4305 | 4305 | 4305 | 5 |
| 428 | 20231121 | 121800 | 737751760 | 4305 | 4305 | 4305 | 4305 | 4 |
| 429 | 20231121 | 121700 | 737734540 | 4305 | 4300 | 4305 | 4300 | 2098 |
| 430 | 20231121 | 121600 | 728713125 | 4300 | 4305 | 4305 | 4300 | 566 |
| 431 | 20231121 | 121500 | 726279110 | 4305 | 4295 | 4305 | 4295 | 438 |
| 432 | 20231121 | 121400 | 724396840 | 4300 | 4300 | 4300 | 4300 | 150 |
| 433 | 20231121 | 121300 | 723751840 | 4300 | 4300 | 4300 | 4300 | 150 |
| 434 | 20231121 | 121200 | 723106840 | 4300 | 4300 | 4300 | 4300 | 4 |
| 435 | 20231121 | 121100 | 723089640 | 4300 | 4300 | 4300 | 4300 | 59 |
| 436 | 20231121 | 121000 | 722835940 | 4300 | 4300 | 4300 | 4300 | 30 |
| 437 | 20231121 | 120900 | 722706940 | 4305 | 4305 | 4305 | 4305 | 404 |
| 438 | 20231121 | 120800 | 720967720 | 4300 | 4300 | 4300 | 4300 | 4065 |
| 439 | 20231121 | 120700 | 703488220 | 4300 | 4300 | 4300 | 4300 | 40 |
| 440 | 20231121 | 120600 | 703316220 | 4300 | 4300 | 4300 | 4300 | 83 |
| 441 | 20231121 | 120500 | 702959320 | 4300 | 4300 | 4300 | 4290 | 116 |
| 442 | 20231121 | 120400 | 702460530 | 4300 | 4300 | 4300 | 4300 | 0 |
| 443 | 20231121 | 120300 | 702460530 | 4300 | 4300 | 4300 | 4300 | 4 |
| 444 | 20231121 | 120200 | 702443330 | 4300 | 4300 | 4300 | 4300 | 13 |
| 445 | 20231121 | 120100 | 702387430 | 4305 | 4290 | 4305 | 4290 | 869 |
| 446 | 20231121 | 120000 | 698650435 | 4310 | 4295 | 4310 | 4295 | 17 |
| 447 | 20231121 | 115900 | 698577215 | 4310 | 4290 | 4310 | 4290 | 97 |
| 448 | 20231121 | 115800 | 698159625 | 4305 | 4300 | 4305 | 4300 | 3 |
| 449 | 20231121 | 115700 | 698146720 | 4290 | 4300 | 4300 | 4290 | 598 |
| 450 | 20231121 | 115600 | 695578125 | 4305 | 4310 | 4310 | 4305 | 90 |
| 451 | 20231121 | 115500 | 695190630 | 4295 | 4305 | 4305 | 4295 | 754 |
| 452 | 20231121 | 115400 | 691947875 | 4315 | 4315 | 4315 | 4315 | 4 |
| 453 | 20231121 | 115300 | 691930615 | 4315 | 4315 | 4315 | 4315 | 7 |
| 454 | 20231121 | 115200 | 691900410 | 4320 | 4310 | 4320 | 4310 | 32 |
| 455 | 20231121 | 115100 | 691762475 | 4310 | 4310 | 4310 | 4310 | 85 |
| 456 | 20231121 | 115000 | 691396125 | 4310 | 4305 | 4310 | 4305 | 117 |
| 457 | 20231121 | 114900 | 690892435 | 4310 | 4310 | 4310 | 4310 | 100 |
| 458 | 20231121 | 114800 | 690461435 | 4310 | 4310 | 4310 | 4310 | 4 |
| 459 | 20231121 | 114700 | 690444195 | 4305 | 4305 | 4305 | 4305 | 1 |
| 460 | 20231121 | 114600 | 690439890 | 4310 | 4310 | 4320 | 4310 | 985 |
| 461 | 20231121 | 114500 | 686194450 | 4320 | 4320 | 4320 | 4320 | 5 |
| 462 | 20231121 | 114400 | 686172850 | 4310 | 4310 | 4310 | 4310 | 14 |
| 463 | 20231121 | 114300 | 686112510 | 4320 | 4320 | 4320 | 4320 | 0 |
| 464 | 20231121 | 114200 | 686112510 | 4320 | 4320 | 4320 | 4320 | 5 |
| 465 | 20231121 | 114100 | 686090910 | 4320 | 4320 | 4320 | 4320 | 78 |
| 466 | 20231121 | 114000 | 685753950 | 4320 | 4320 | 4320 | 4320 | 232 |
| 467 | 20231121 | 113900 | 684751710 | 4320 | 4310 | 4320 | 4310 | 5 |
| 468 | 20231121 | 113800 | 684730120 | 4310 | 4310 | 4310 | 4310 | 50 |
| 469 | 20231121 | 113700 | 684514620 | 4310 | 4320 | 4320 | 4310 | 105 |
| 470 | 20231121 | 113600 | 684061480 | 4320 | 4320 | 4320 | 4310 | 739 |
| 471 | 20231121 | 113500 | 680875000 | 4320 | 4310 | 4320 | 4310 | 775 |
| 472 | 20231121 | 113400 | 677531250 | 4310 | 4310 | 4310 | 4310 | 0 |
| 473 | 20231121 | 113300 | 677531250 | 4310 | 4320 | 4320 | 4310 | 2582 |
| 474 | 20231121 | 113200 | 666389990 | 4315 | 4315 | 4320 | 4315 | 141 |
| 475 | 20231121 | 113100 | 665780930 | 4320 | 4310 | 4320 | 4310 | 15 |
| 476 | 20231121 | 113000 | 665716195 | 4315 | 4315 | 4315 | 4315 | 120 |
| 477 | 20231121 | 112900 | 665198395 | 4315 | 4315 | 4315 | 4315 | 0 |
| 478 | 20231121 | 112800 | 665198395 | 4315 | 4315 | 4315 | 4315 | 1 |
| 479 | 20231121 | 112700 | 665194080 | 4315 | 4315 | 4315 | 4315 | 80 |
| 480 | 20231121 | 112600 | 664848880 | 4315 | 4310 | 4315 | 4310 | 15 |
| 481 | 20231121 | 112500 | 664784195 | 4305 | 4300 | 4305 | 4300 | 532 |
| 482 | 20231121 | 112400 | 662495865 | 4300 | 4305 | 4305 | 4300 | 92 |
| 483 | 20231121 | 112300 | 662100240 | 4300 | 4305 | 4305 | 4300 | 201 |
| 484 | 20231121 | 112200 | 661235190 | 4305 | 4315 | 4315 | 4305 | 128 |
| 485 | 20231121 | 112100 | 660683155 | 4310 | 4310 | 4310 | 4305 | 31 |
| 486 | 20231121 | 112000 | 660549675 | 4305 | 4305 | 4305 | 4305 | 0 |
| 487 | 20231121 | 111900 | 660549675 | 4305 | 4305 | 4305 | 4305 | 56 |
| 488 | 20231121 | 111800 | 660308595 | 4310 | 4310 | 4310 | 4310 | 4 |
| 489 | 20231121 | 111700 | 660291355 | 4310 | 4310 | 4315 | 4310 | 98 |
| 490 | 20231121 | 111600 | 659868950 | 4305 | 4305 | 4305 | 4305 | 86 |
| 491 | 20231121 | 111500 | 659498720 | 4305 | 4310 | 4310 | 4300 | 71 |
| 492 | 20231121 | 111400 | 659193305 | 4300 | 4310 | 4310 | 4300 | 1348 |
| 493 | 20231121 | 111300 | 653394905 | 4315 | 4315 | 4315 | 4315 | 99 |
| 494 | 20231121 | 111200 | 652967720 | 4315 | 4315 | 4320 | 4315 | 97 |
| 495 | 20231121 | 111100 | 652548780 | 4305 | 4305 | 4305 | 4305 | 51 |
| 496 | 20231121 | 111000 | 652329225 | 4320 | 4320 | 4320 | 4320 | 201 |
| 497 | 20231121 | 110900 | 651460905 | 4320 | 4320 | 4320 | 4320 | 26 |
| 498 | 20231121 | 110800 | 651348585 | 4320 | 4320 | 4320 | 4320 | 0 |
| 499 | 20231121 | 110700 | 651348585 | 4320 | 4315 | 4320 | 4300 | 1226 |
| 500 | 20231121 | 110600 | 646052535 | 4320 | 4320 | 4320 | 4320 | 1147 |
| 501 | 20231121 | 110500 | 641097495 | 4320 | 4295 | 4320 | 4295 | 4 |
| 502 | 20231121 | 110400 | 641080290 | 4295 | 4300 | 4300 | 4295 | 109 |
| 503 | 20231121 | 110300 | 640611630 | 4320 | 4320 | 4320 | 4305 | 108 |
| 504 | 20231121 | 110200 | 640145820 | 4320 | 4320 | 4320 | 4305 | 520 |
| 505 | 20231121 | 110100 | 637906920 | 4305 | 4305 | 4325 | 4305 | 255 |
| 506 | 20231121 | 110000 | 636808190 | 4305 | 4325 | 4325 | 4305 | 40 |
| 507 | 20231121 | 105900 | 636635875 | 4325 | 4330 | 4330 | 4325 | 450 |
| 508 | 20231121 | 105800 | 634687440 | 4320 | 4325 | 4330 | 4320 | 3184 |
| 509 | 20231121 | 105700 | 620912725 | 4325 | 4325 | 4330 | 4325 | 173 |
| 510 | 20231121 | 105600 | 620164175 | 4325 | 4300 | 4325 | 4300 | 3863 |
| 511 | 20231121 | 105500 | 603514420 | 4300 | 4315 | 4315 | 4300 | 2326 |
| 512 | 20231121 | 105400 | 593481120 | 4330 | 4315 | 4345 | 4315 | 14195 |
| 513 | 20231121 | 105300 | 531986175 | 4315 | 4275 | 4315 | 4275 | 12910 |
| 514 | 20231121 | 105200 | 476592220 | 4280 | 4280 | 4280 | 4280 | 17 |
| 515 | 20231121 | 105100 | 476519460 | 4280 | 4280 | 4280 | 4280 | 0 |
| 516 | 20231121 | 105000 | 476519460 | 4280 | 4275 | 4280 | 4275 | 505 |
| 517 | 20231121 | 104900 | 474360560 | 4275 | 4275 | 4275 | 4275 | 4 |
| 518 | 20231121 | 104800 | 474343460 | 4280 | 4280 | 4280 | 4280 | 50 |
| 519 | 20231121 | 104700 | 474129460 | 4280 | 4275 | 4280 | 4270 | 628 |
| 520 | 20231121 | 104600 | 471442435 | 4280 | 4280 | 4280 | 4280 | 137 |
| 521 | 20231121 | 104500 | 470856075 | 4280 | 4280 | 4280 | 4280 | 1120 |
| 522 | 20231121 | 104400 | 466062475 | 4280 | 4285 | 4285 | 4280 | 1094 |
| 523 | 20231121 | 104300 | 461379735 | 4285 | 4285 | 4285 | 4285 | 414 |
| 524 | 20231121 | 104200 | 459605745 | 4285 | 4275 | 4285 | 4275 | 1671 |
| 525 | 20231121 | 104100 | 452460330 | 4270 | 4270 | 4270 | 4270 | 670 |
| 526 | 20231121 | 104000 | 449599430 | 4270 | 4270 | 4270 | 4270 | 100 |
| 527 | 20231121 | 103900 | 449172430 | 4270 | 4275 | 4275 | 4270 | 411 |
| 528 | 20231121 | 103800 | 447417175 | 4275 | 4270 | 4275 | 4270 | 609 |
| 529 | 20231121 | 103700 | 444816435 | 4275 | 4275 | 4275 | 4275 | 19 |
| 530 | 20231121 | 103600 | 444735210 | 4275 | 4275 | 4275 | 4275 | 31 |
| 531 | 20231121 | 103500 | 444602685 | 4275 | 4275 | 4275 | 4275 | 4 |
| 532 | 20231121 | 103400 | 444585585 | 4275 | 4275 | 4275 | 4275 | 2 |
| 533 | 20231121 | 103300 | 444577035 | 4275 | 4275 | 4275 | 4275 | 149 |
| 534 | 20231121 | 103200 | 443940060 | 4275 | 4275 | 4275 | 4275 | 244 |
| 535 | 20231121 | 103100 | 442896960 | 4275 | 4275 | 4275 | 4275 | 5 |
| 536 | 20231121 | 103000 | 442875585 | 4275 | 4275 | 4275 | 4275 | 41 |
| 537 | 20231121 | 102900 | 442700310 | 4275 | 4275 | 4275 | 4265 | 308 |
| 538 | 20231121 | 102800 | 441386100 | 4275 | 4270 | 4275 | 4270 | 30 |
| 539 | 20231121 | 102700 | 441257915 | 4280 | 4270 | 4280 | 4265 | 347 |
| 540 | 20231121 | 102600 | 439775735 | 4280 | 4280 | 4280 | 4280 | 4 |
| 541 | 20231121 | 102500 | 439758615 | 4265 | 4270 | 4270 | 4265 | 1126 |
| 542 | 20231121 | 102400 | 434950625 | 4275 | 4275 | 4275 | 4270 | 115 |
| 543 | 20231121 | 102300 | 434459050 | 4275 | 4270 | 4275 | 4265 | 2073 |
| 544 | 20231121 | 102200 | 425614815 | 4270 | 4270 | 4270 | 4270 | 20 |
| 545 | 20231121 | 102100 | 425529415 | 4275 | 4280 | 4280 | 4275 | 1302 |
| 546 | 20231121 | 102000 | 419960980 | 4285 | 4275 | 4285 | 4275 | 14 |
| 547 | 20231121 | 101900 | 419901090 | 4285 | 4275 | 4285 | 4275 | 47 |
| 548 | 20231121 | 101800 | 419699795 | 4285 | 4280 | 4285 | 4280 | 113 |
| 549 | 20231121 | 101700 | 419215975 | 4280 | 4285 | 4285 | 4280 | 41 |
| 550 | 20231121 | 101600 | 419040315 | 4285 | 4270 | 4285 | 4270 | 4093 |
| 551 | 20231121 | 101500 | 401528550 | 4275 | 4275 | 4275 | 4275 | 46 |
| 552 | 20231121 | 101400 | 401331900 | 4275 | 4275 | 4275 | 4260 | 699 |
| 553 | 20231121 | 101300 | 398350905 | 4275 | 4265 | 4275 | 4265 | 37 |
| 554 | 20231121 | 101200 | 398192930 | 4265 | 4270 | 4270 | 4265 | 1037 |
| 555 | 20231121 | 101100 | 393765070 | 4270 | 4275 | 4275 | 4270 | 14 |
| 556 | 20231121 | 101000 | 393705265 | 4280 | 4270 | 4280 | 4270 | 1655 |
| 557 | 20231121 | 100900 | 386623875 | 4265 | 4260 | 4265 | 4260 | 364 |
| 558 | 20231121 | 100800 | 385073230 | 4260 | 4260 | 4260 | 4260 | 15 |
| 559 | 20231121 | 100700 | 385009330 | 4260 | 4250 | 4260 | 4250 | 11 |
| 560 | 20231121 | 100600 | 384962570 | 4265 | 4265 | 4265 | 4265 | 28 |
| 561 | 20231121 | 100500 | 384843150 | 4265 | 4265 | 4265 | 4265 | 59 |
| 562 | 20231121 | 100400 | 384591515 | 4270 | 4250 | 4270 | 4250 | 1395 |
| 563 | 20231121 | 100300 | 378654570 | 4250 | 4245 | 4250 | 4240 | 178 |
| 564 | 20231121 | 100200 | 377899670 | 4250 | 4245 | 4250 | 4240 | 56 |
| 565 | 20231121 | 100100 | 377661700 | 4245 | 4245 | 4245 | 4245 | 216 |
| 566 | 20231121 | 100000 | 376744780 | 4245 | 4245 | 4245 | 4245 | 27 |
| 567 | 20231121 | 095900 | 376630165 | 4245 | 4240 | 4245 | 4240 | 571 |
| 568 | 20231121 | 095800 | 374207370 | 4240 | 4240 | 4240 | 4240 | 189 |
| 569 | 20231121 | 095700 | 373406010 | 4240 | 4245 | 4245 | 4240 | 350 |
| 570 | 20231121 | 095600 | 371921350 | 4245 | 4240 | 4245 | 4235 | 750 |
| 571 | 20231121 | 095500 | 368743040 | 4250 | 4250 | 4250 | 4240 | 683 |
| 572 | 20231121 | 095400 | 365844535 | 4250 | 4255 | 4255 | 4245 | 335 |
| 573 | 20231121 | 095300 | 364420650 | 4250 | 4255 | 4255 | 4250 | 702 |
| 574 | 20231121 | 095200 | 361435175 | 4255 | 4260 | 4260 | 4255 | 192 |
| 575 | 20231121 | 095100 | 360617490 | 4255 | 4265 | 4265 | 4255 | 112 |
| 576 | 20231121 | 095000 | 360140860 | 4260 | 4280 | 4280 | 4260 | 3037 |
| 577 | 20231121 | 094900 | 347172795 | 4280 | 4280 | 4280 | 4280 | 15 |
| 578 | 20231121 | 094800 | 347108595 | 4280 | 4280 | 4280 | 4280 | 500 |
| 579 | 20231121 | 094700 | 344968595 | 4280 | 4280 | 4280 | 4275 | 33 |
| 580 | 20231121 | 094600 | 344827405 | 4280 | 4275 | 4280 | 4275 | 440 |
| 581 | 20231121 | 094500 | 342944315 | 4270 | 4280 | 4280 | 4270 | 951 |
| 582 | 20231121 | 094400 | 338875355 | 4280 | 4270 | 4280 | 4270 | 446 |
| 583 | 20231121 | 094300 | 336970690 | 4270 | 4285 | 4285 | 4270 | 2626 |
| 584 | 20231121 | 094200 | 325732000 | 4290 | 4280 | 4290 | 4280 | 3420 |
| 585 | 20231121 | 094100 | 311069280 | 4275 | 4260 | 4275 | 4250 | 5729 |
| 586 | 20231121 | 094000 | 286634230 | 4260 | 4260 | 4260 | 4250 | 658 |
| 587 | 20231121 | 093900 | 283835855 | 4260 | 4265 | 4265 | 4250 | 1636 |
| 588 | 20231121 | 093800 | 276881455 | 4265 | 4255 | 4265 | 4255 | 555 |
| 589 | 20231121 | 093700 | 274515140 | 4265 | 4245 | 4265 | 4245 | 1430 |
| 590 | 20231121 | 093600 | 268429720 | 4245 | 4240 | 4250 | 4240 | 163 |
| 591 | 20231121 | 093500 | 267737680 | 4250 | 4255 | 4260 | 4235 | 2284 |
| 592 | 20231121 | 093400 | 258037875 | 4255 | 4265 | 4265 | 4255 | 1496 |
| 593 | 20231121 | 093300 | 251658605 | 4260 | 4260 | 4260 | 4260 | 10 |
| 594 | 20231121 | 093200 | 251616005 | 4270 | 4265 | 4270 | 4265 | 56 |
| 595 | 20231121 | 093100 | 251377145 | 4265 | 4275 | 4275 | 4265 | 367 |
| 596 | 20231121 | 093000 | 249811540 | 4270 | 4270 | 4275 | 4270 | 578 |
| 597 | 20231121 | 092900 | 247341910 | 4270 | 4255 | 4270 | 4255 | 398 |
| 598 | 20231121 | 092800 | 245646410 | 4250 | 4240 | 4250 | 4240 | 317 |
| 599 | 20231121 | 092700 | 244301000 | 4240 | 4240 | 4240 | 4240 | 193 |
| 600 | 20231121 | 092600 | 243482680 | 4245 | 4240 | 4245 | 4240 | 165 |
| 601 | 20231121 | 092500 | 242782915 | 4245 | 4235 | 4245 | 4235 | 575 |
| 602 | 20231121 | 092400 | 240346360 | 4235 | 4245 | 4245 | 4230 | 2892 |
| 603 | 20231121 | 092300 | 228078560 | 4245 | 4250 | 4260 | 4245 | 144 |
| 604 | 20231121 | 092200 | 227466525 | 4250 | 4250 | 4255 | 4250 | 220 |
| 605 | 20231121 | 092100 | 226531325 | 4250 | 4255 | 4255 | 4250 | 290 |
| 606 | 20231121 | 092000 | 225297400 | 4255 | 4240 | 4255 | 4240 | 164 |
| 607 | 20231121 | 091900 | 224600450 | 4240 | 4230 | 4240 | 4230 | 249 |
| 608 | 20231121 | 091800 | 223546980 | 4230 | 4230 | 4230 | 4230 | 101 |
| 609 | 20231121 | 091700 | 223119750 | 4225 | 4240 | 4250 | 4225 | 1220 |
| 610 | 20231121 | 091600 | 217959900 | 4240 | 4245 | 4245 | 4240 | 805 |
| 611 | 20231121 | 091500 | 214545620 | 4240 | 4240 | 4240 | 4240 | 189 |
| 612 | 20231121 | 091400 | 213744260 | 4225 | 4250 | 4250 | 4225 | 2452 |
| 613 | 20231121 | 091300 | 203357295 | 4255 | 4255 | 4255 | 4245 | 51 |
| 614 | 20231121 | 091200 | 203140340 | 4255 | 4240 | 4255 | 4240 | 1639 |
| 615 | 20231121 | 091100 | 196182365 | 4240 | 4240 | 4240 | 4240 | 105 |
| 616 | 20231121 | 091000 | 195737165 | 4260 | 4235 | 4260 | 4235 | 269 |
| 617 | 20231121 | 090900 | 194596870 | 4235 | 4235 | 4235 | 4235 | 1738 |
| 618 | 20231121 | 090800 | 187236440 | 4235 | 4270 | 4270 | 4235 | 980 |
| 619 | 20231121 | 090700 | 183073500 | 4270 | 4240 | 4270 | 4240 | 161 |
| 620 | 20231121 | 090600 | 182389330 | 4240 | 4270 | 4270 | 4240 | 507 |
| 621 | 20231121 | 090500 | 180236920 | 4240 | 4265 | 4265 | 4240 | 2411 |
| 622 | 20231121 | 090400 | 169996245 | 4280 | 4295 | 4295 | 4275 | 830 |
| 623 | 20231121 | 090300 | 166439980 | 4315 | 4305 | 4315 | 4285 | 3001 |
| 624 | 20231121 | 090200 | 153539545 | 4300 | 4310 | 4335 | 4300 | 5696 |
| 625 | 20231121 | 090100 | 128921190 | 4305 | 4300 | 4330 | 4285 | 10698 |
| 626 | 20231121 | 090000 | 82783235 | 4300 | 4220 | 4325 | 4220 | 19355 |