28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 14769 |
| 3 | 20231123 | 182900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 4 | 20231123 | 182800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 5 | 20231123 | 182700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 6 | 20231123 | 182600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 7 | 20231123 | 182500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 8 | 20231123 | 182400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 9 | 20231123 | 182300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 10 | 20231123 | 182200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 11 | 20231123 | 182100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 12 | 20231123 | 182000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 13 | 20231123 | 181900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 14 | 20231123 | 181800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 15 | 20231123 | 181700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 16 | 20231123 | 181600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 17 | 20231123 | 181500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 18 | 20231123 | 181400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 19 | 20231123 | 181300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 20 | 20231123 | 181200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 21 | 20231123 | 181100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 22 | 20231123 | 181000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 23 | 20231123 | 180900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 24 | 20231123 | 180800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 25 | 20231123 | 180700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 26 | 20231123 | 180600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 27 | 20231123 | 180500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 28 | 20231123 | 180400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 29 | 20231123 | 180300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 30 | 20231123 | 180200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 31 | 20231123 | 180100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 32 | 20231123 | 180000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 14769 |
| 33 | 20231123 | 175900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 34 | 20231123 | 175800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 35 | 20231123 | 175700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 36 | 20231123 | 175600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 37 | 20231123 | 175500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 38 | 20231123 | 175400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 39 | 20231123 | 175300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 40 | 20231123 | 175200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 41 | 20231123 | 175100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 42 | 20231123 | 175000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 43 | 20231123 | 174900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 44 | 20231123 | 174800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 45 | 20231123 | 174700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 46 | 20231123 | 174600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 47 | 20231123 | 174500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 48 | 20231123 | 174400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 49 | 20231123 | 174300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 50 | 20231123 | 174200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 51 | 20231123 | 174100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 52 | 20231123 | 174000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 53 | 20231123 | 173900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 54 | 20231123 | 173800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 55 | 20231123 | 173700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 56 | 20231123 | 173600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 57 | 20231123 | 173500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 58 | 20231123 | 173400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 59 | 20231123 | 173300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 60 | 20231123 | 173200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 61 | 20231123 | 173100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 62 | 20231123 | 173000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 14769 |
| 63 | 20231123 | 172900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 64 | 20231123 | 172800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 65 | 20231123 | 172700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 66 | 20231123 | 172600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 67 | 20231123 | 172500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 68 | 20231123 | 172400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 69 | 20231123 | 172300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 70 | 20231123 | 172200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 71 | 20231123 | 172100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 72 | 20231123 | 172000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 73 | 20231123 | 171900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 74 | 20231123 | 171800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 75 | 20231123 | 171700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 76 | 20231123 | 171600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 77 | 20231123 | 171500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 78 | 20231123 | 171400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 79 | 20231123 | 171300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 80 | 20231123 | 171200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 81 | 20231123 | 171100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 82 | 20231123 | 171000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 83 | 20231123 | 170900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 84 | 20231123 | 170800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 85 | 20231123 | 170700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 86 | 20231123 | 170600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 87 | 20231123 | 170500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 88 | 20231123 | 170400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 89 | 20231123 | 170300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 90 | 20231123 | 170200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 91 | 20231123 | 170100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 92 | 20231123 | 170000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 14769 |
| 93 | 20231123 | 165900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 94 | 20231123 | 165800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 95 | 20231123 | 165700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 96 | 20231123 | 165600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 97 | 20231123 | 165500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 98 | 20231123 | 165400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 99 | 20231123 | 165300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 100 | 20231123 | 165200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 101 | 20231123 | 165100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 102 | 20231123 | 165000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 103 | 20231123 | 164900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 104 | 20231123 | 164800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 105 | 20231123 | 164700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 106 | 20231123 | 164600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 107 | 20231123 | 164500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 108 | 20231123 | 164400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 109 | 20231123 | 164300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 110 | 20231123 | 164200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 111 | 20231123 | 164100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 112 | 20231123 | 164000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 113 | 20231123 | 163900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 114 | 20231123 | 163800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 115 | 20231123 | 163700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 116 | 20231123 | 163600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 117 | 20231123 | 163500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 118 | 20231123 | 163400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 119 | 20231123 | 163300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 120 | 20231123 | 163200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 121 | 20231123 | 163100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 122 | 20231123 | 163000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 14769 |
| 123 | 20231123 | 162900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 124 | 20231123 | 162800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 125 | 20231123 | 162700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 126 | 20231123 | 162600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 127 | 20231123 | 162500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 128 | 20231123 | 162400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 129 | 20231123 | 162300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 130 | 20231123 | 162200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 131 | 20231123 | 162100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 132 | 20231123 | 162000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 133 | 20231123 | 161900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 134 | 20231123 | 161800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 135 | 20231123 | 161700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 136 | 20231123 | 161600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 137 | 20231123 | 161500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 138 | 20231123 | 161400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 139 | 20231123 | 161300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 140 | 20231123 | 161200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 141 | 20231123 | 161100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 142 | 20231123 | 161000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 143 | 20231123 | 160900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 144 | 20231123 | 160800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 145 | 20231123 | 160700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 146 | 20231123 | 160600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 147 | 20231123 | 160500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 148 | 20231123 | 160400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 149 | 20231123 | 160300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 150 | 20231123 | 160200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 151 | 20231123 | 160100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 152 | 20231123 | 160000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 14769 |
| 153 | 20231123 | 155900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 154 | 20231123 | 155800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 155 | 20231123 | 155700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 156 | 20231123 | 155600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 157 | 20231123 | 155500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 158 | 20231123 | 155400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 159 | 20231123 | 155300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 160 | 20231123 | 155200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 161 | 20231123 | 155100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 162 | 20231123 | 155000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 163 | 20231123 | 154900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 164 | 20231123 | 154800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 165 | 20231123 | 154700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 166 | 20231123 | 154600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 167 | 20231123 | 154500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 168 | 20231123 | 154400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 169 | 20231123 | 154300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 170 | 20231123 | 154200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 171 | 20231123 | 154100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 172 | 20231123 | 154000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 173 | 20231123 | 153900 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 174 | 20231123 | 153800 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 175 | 20231123 | 153700 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 176 | 20231123 | 153600 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 177 | 20231123 | 153500 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 178 | 20231123 | 153400 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 179 | 20231123 | 153300 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 180 | 20231123 | 153200 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 181 | 20231123 | 153100 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 0 |
| 182 | 20231123 | 153000 | 2257741890 | 5080 | 5080 | 5080 | 5080 | 29538 |
| 183 | 20231123 | 152900 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 184 | 20231123 | 152800 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 185 | 20231123 | 152700 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 186 | 20231123 | 152600 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 187 | 20231123 | 152500 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 188 | 20231123 | 152400 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 189 | 20231123 | 152300 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 190 | 20231123 | 152200 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 191 | 20231123 | 152100 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 192 | 20231123 | 152000 | 2182715370 | 5070 | 5070 | 5070 | 5070 | 0 |
| 193 | 20231123 | 151900 | 2182715370 | 5070 | 5080 | 5080 | 5070 | 3023 |
| 194 | 20231123 | 151800 | 2167374850 | 5090 | 5080 | 5090 | 5080 | 2170 |
| 195 | 20231123 | 151700 | 2156339150 | 5090 | 5090 | 5090 | 5080 | 1640 |
| 196 | 20231123 | 151600 | 2148002640 | 5090 | 5080 | 5090 | 5080 | 532 |
| 197 | 20231123 | 151500 | 2145300070 | 5090 | 5060 | 5090 | 5060 | 2744 |
| 198 | 20231123 | 151400 | 2131350850 | 5060 | 5070 | 5070 | 5060 | 733 |
| 199 | 20231123 | 151300 | 2127634620 | 5070 | 5060 | 5090 | 5060 | 2872 |
| 200 | 20231123 | 151200 | 2113058640 | 5070 | 5080 | 5080 | 5070 | 648 |
| 201 | 20231123 | 151100 | 2109768980 | 5080 | 5070 | 5080 | 5070 | 2472 |
| 202 | 20231123 | 151000 | 2097221070 | 5050 | 5080 | 5080 | 5050 | 7399 |
| 203 | 20231123 | 150900 | 2059788930 | 5080 | 5080 | 5080 | 5080 | 122 |
| 204 | 20231123 | 150800 | 2059169170 | 5090 | 5090 | 5090 | 5090 | 50 |
| 205 | 20231123 | 150700 | 2058914670 | 5080 | 5090 | 5090 | 5080 | 1302 |
| 206 | 20231123 | 150600 | 2052300500 | 5090 | 5090 | 5090 | 5090 | 525 |
| 207 | 20231123 | 150500 | 2049628250 | 5090 | 5090 | 5090 | 5090 | 1 |
| 208 | 20231123 | 150400 | 2049623160 | 5090 | 5080 | 5090 | 5080 | 1010 |
| 209 | 20231123 | 150300 | 2044484460 | 5090 | 5080 | 5090 | 5080 | 1038 |
| 210 | 20231123 | 150200 | 2039211410 | 5080 | 5080 | 5090 | 5070 | 1883 |
| 211 | 20231123 | 150100 | 2029645460 | 5080 | 5080 | 5080 | 5080 | 81 |
| 212 | 20231123 | 150000 | 2029233980 | 5080 | 5070 | 5080 | 5070 | 4236 |
| 213 | 20231123 | 145900 | 2007742250 | 5070 | 5070 | 5080 | 5070 | 1673 |
| 214 | 20231123 | 145800 | 1999260010 | 5080 | 5080 | 5080 | 5080 | 431 |
| 215 | 20231123 | 145700 | 1997070530 | 5080 | 5080 | 5080 | 5080 | 2710 |
| 216 | 20231123 | 145600 | 1983303730 | 5090 | 5090 | 5090 | 5080 | 1256 |
| 217 | 20231123 | 145500 | 1976915080 | 5100 | 5100 | 5100 | 5090 | 6988 |
| 218 | 20231123 | 145400 | 1941297090 | 5100 | 5100 | 5100 | 5100 | 222 |
| 219 | 20231123 | 145300 | 1940164890 | 5100 | 5100 | 5110 | 5100 | 74 |
| 220 | 20231123 | 145200 | 1939786910 | 5100 | 5100 | 5110 | 5100 | 312 |
| 221 | 20231123 | 145100 | 1938195690 | 5110 | 5100 | 5110 | 5100 | 59 |
| 222 | 20231123 | 145000 | 1937894770 | 5110 | 5100 | 5110 | 5100 | 264 |
| 223 | 20231123 | 144900 | 1936548320 | 5100 | 5100 | 5110 | 5100 | 269 |
| 224 | 20231123 | 144800 | 1935176370 | 5100 | 5100 | 5100 | 5100 | 449 |
| 225 | 20231123 | 144700 | 1932886470 | 5100 | 5100 | 5110 | 5100 | 538 |
| 226 | 20231123 | 144600 | 1930142570 | 5100 | 5100 | 5110 | 5100 | 1015 |
| 227 | 20231123 | 144500 | 1924966020 | 5110 | 5110 | 5110 | 5110 | 2216 |
| 228 | 20231123 | 144400 | 1913642260 | 5110 | 5110 | 5110 | 5110 | 1251 |
| 229 | 20231123 | 144300 | 1907249650 | 5110 | 5120 | 5120 | 5100 | 1289 |
| 230 | 20231123 | 144200 | 1900663060 | 5120 | 5110 | 5120 | 5110 | 24 |
| 231 | 20231123 | 144100 | 1900540410 | 5110 | 5110 | 5110 | 5110 | 4 |
| 232 | 20231123 | 144000 | 1900519970 | 5110 | 5110 | 5110 | 5110 | 10 |
| 233 | 20231123 | 143900 | 1900468870 | 5110 | 5120 | 5120 | 5110 | 2026 |
| 234 | 20231123 | 143800 | 1890114360 | 5110 | 5120 | 5120 | 5110 | 267 |
| 235 | 20231123 | 143700 | 1888749940 | 5130 | 5120 | 5130 | 5110 | 662 |
| 236 | 20231123 | 143600 | 1885364110 | 5120 | 5110 | 5120 | 5110 | 496 |
| 237 | 20231123 | 143500 | 1882826620 | 5120 | 5120 | 5120 | 5120 | 1970 |
| 238 | 20231123 | 143400 | 1872740220 | 5140 | 5130 | 5140 | 5130 | 85 |
| 239 | 20231123 | 143300 | 1872303970 | 5140 | 5130 | 5140 | 5130 | 229 |
| 240 | 20231123 | 143200 | 1871129160 | 5130 | 5130 | 5130 | 5130 | 0 |
| 241 | 20231123 | 143100 | 1871129160 | 5130 | 5130 | 5130 | 5130 | 652 |
| 242 | 20231123 | 143000 | 1867784400 | 5130 | 5130 | 5130 | 5130 | 221 |
| 243 | 20231123 | 142900 | 1866650670 | 5140 | 5140 | 5140 | 5140 | 1 |
| 244 | 20231123 | 142800 | 1866645530 | 5130 | 5120 | 5130 | 5120 | 33 |
| 245 | 20231123 | 142700 | 1866476560 | 5130 | 5130 | 5130 | 5130 | 10 |
| 246 | 20231123 | 142600 | 1866425260 | 5130 | 5130 | 5130 | 5120 | 1281 |
| 247 | 20231123 | 142500 | 1859856010 | 5130 | 5130 | 5130 | 5130 | 0 |
| 248 | 20231123 | 142400 | 1859856010 | 5130 | 5130 | 5130 | 5120 | 906 |
| 249 | 20231123 | 142300 | 1855208470 | 5130 | 5130 | 5130 | 5130 | 836 |
| 250 | 20231123 | 142200 | 1850919790 | 5140 | 5140 | 5140 | 5140 | 21 |
| 251 | 20231123 | 142100 | 1850811850 | 5130 | 5140 | 5140 | 5130 | 1074 |
| 252 | 20231123 | 142000 | 1845301080 | 5140 | 5150 | 5150 | 5140 | 312 |
| 253 | 20231123 | 141900 | 1843697380 | 5150 | 5140 | 5150 | 5140 | 833 |
| 254 | 20231123 | 141800 | 1839407750 | 5140 | 5140 | 5140 | 5140 | 0 |
| 255 | 20231123 | 141700 | 1839407750 | 5140 | 5140 | 5140 | 5140 | 46 |
| 256 | 20231123 | 141600 | 1839171310 | 5140 | 5140 | 5140 | 5140 | 0 |
| 257 | 20231123 | 141500 | 1839171310 | 5140 | 5140 | 5140 | 5140 | 10 |
| 258 | 20231123 | 141400 | 1839119910 | 5130 | 5130 | 5130 | 5130 | 439 |
| 259 | 20231123 | 141300 | 1836867840 | 5140 | 5140 | 5150 | 5140 | 26 |
| 260 | 20231123 | 141200 | 1836734190 | 5150 | 5130 | 5150 | 5130 | 51 |
| 261 | 20231123 | 141100 | 1836472540 | 5130 | 5140 | 5140 | 5130 | 840 |
| 262 | 20231123 | 141000 | 1832157240 | 5130 | 5130 | 5130 | 5130 | 11 |
| 263 | 20231123 | 140900 | 1832100810 | 5130 | 5130 | 5130 | 5130 | 0 |
| 264 | 20231123 | 140800 | 1832100810 | 5130 | 5130 | 5130 | 5130 | 0 |
| 265 | 20231123 | 140700 | 1832100810 | 5130 | 5130 | 5130 | 5130 | 0 |
| 266 | 20231123 | 140600 | 1832100810 | 5130 | 5130 | 5130 | 5130 | 373 |
| 267 | 20231123 | 140500 | 1830187320 | 5130 | 5130 | 5130 | 5120 | 32 |
| 268 | 20231123 | 140400 | 1830023360 | 5130 | 5130 | 5130 | 5130 | 681 |
| 269 | 20231123 | 140300 | 1826529830 | 5130 | 5130 | 5130 | 5130 | 357 |
| 270 | 20231123 | 140200 | 1824698420 | 5130 | 5130 | 5130 | 5130 | 0 |
| 271 | 20231123 | 140100 | 1824698420 | 5130 | 5130 | 5130 | 5130 | 4 |
| 272 | 20231123 | 140000 | 1824677900 | 5120 | 5110 | 5120 | 5110 | 527 |
| 273 | 20231123 | 135900 | 1821981660 | 5110 | 5120 | 5120 | 5110 | 132 |
| 274 | 20231123 | 135800 | 1821306830 | 5120 | 5120 | 5120 | 5120 | 61 |
| 275 | 20231123 | 135700 | 1820994510 | 5120 | 5120 | 5120 | 5120 | 0 |
| 276 | 20231123 | 135600 | 1820994510 | 5120 | 5120 | 5120 | 5120 | 151 |
| 277 | 20231123 | 135500 | 1820221390 | 5120 | 5120 | 5120 | 5120 | 0 |
| 278 | 20231123 | 135400 | 1820221390 | 5120 | 5120 | 5120 | 5120 | 444 |
| 279 | 20231123 | 135300 | 1817948110 | 5120 | 5120 | 5120 | 5120 | 0 |
| 280 | 20231123 | 135200 | 1817948110 | 5120 | 5120 | 5120 | 5120 | 1 |
| 281 | 20231123 | 135100 | 1817942990 | 5120 | 5120 | 5120 | 5120 | 101 |
| 282 | 20231123 | 135000 | 1817425870 | 5120 | 5110 | 5120 | 5110 | 716 |
| 283 | 20231123 | 134900 | 1813762140 | 5110 | 5120 | 5120 | 5110 | 1151 |
| 284 | 20231123 | 134800 | 1807877530 | 5110 | 5110 | 5120 | 5110 | 395 |
| 285 | 20231123 | 134700 | 1805856700 | 5110 | 5110 | 5110 | 5110 | 100 |
| 286 | 20231123 | 134600 | 1805345700 | 5120 | 5130 | 5130 | 5120 | 92 |
| 287 | 20231123 | 134500 | 1804874460 | 5130 | 5120 | 5130 | 5120 | 150 |
| 288 | 20231123 | 134400 | 1804105460 | 5120 | 5120 | 5120 | 5120 | 266 |
| 289 | 20231123 | 134300 | 1802743540 | 5120 | 5120 | 5120 | 5120 | 0 |
| 290 | 20231123 | 134200 | 1802743540 | 5120 | 5120 | 5120 | 5120 | 923 |
| 291 | 20231123 | 134100 | 1798017780 | 5130 | 5140 | 5140 | 5130 | 1446 |
| 292 | 20231123 | 134000 | 1790599520 | 5130 | 5130 | 5140 | 5130 | 777 |
| 293 | 20231123 | 133900 | 1786611250 | 5130 | 5120 | 5130 | 5120 | 539 |
| 294 | 20231123 | 133800 | 1783851420 | 5120 | 5120 | 5120 | 5120 | 73 |
| 295 | 20231123 | 133700 | 1783477660 | 5130 | 5120 | 5130 | 5120 | 224 |
| 296 | 20231123 | 133600 | 1782330050 | 5120 | 5110 | 5120 | 5110 | 1089 |
| 297 | 20231123 | 133500 | 1776764370 | 5130 | 5130 | 5130 | 5130 | 800 |
| 298 | 20231123 | 133400 | 1772660370 | 5120 | 5120 | 5120 | 5110 | 213 |
| 299 | 20231123 | 133300 | 1771571050 | 5120 | 5120 | 5120 | 5120 | 100 |
| 300 | 20231123 | 133200 | 1771059050 | 5120 | 5120 | 5130 | 5120 | 432 |
| 301 | 20231123 | 133100 | 1768847200 | 5120 | 5120 | 5120 | 5120 | 1100 |
| 302 | 20231123 | 133000 | 1763215200 | 5120 | 5130 | 5130 | 5120 | 302 |
| 303 | 20231123 | 132900 | 1761667940 | 5130 | 5120 | 5130 | 5120 | 637 |
| 304 | 20231123 | 132800 | 1758406450 | 5120 | 5120 | 5120 | 5120 | 399 |
| 305 | 20231123 | 132700 | 1756363570 | 5120 | 5120 | 5120 | 5120 | 10 |
| 306 | 20231123 | 132600 | 1756312370 | 5110 | 5120 | 5120 | 5110 | 20 |
| 307 | 20231123 | 132500 | 1756210040 | 5120 | 5120 | 5120 | 5120 | 4 |
| 308 | 20231123 | 132400 | 1756189560 | 5120 | 5120 | 5120 | 5120 | 108 |
| 309 | 20231123 | 132300 | 1755636600 | 5120 | 5120 | 5120 | 5120 | 550 |
| 310 | 20231123 | 132200 | 1752820600 | 5120 | 5120 | 5120 | 5120 | 278 |
| 311 | 20231123 | 132100 | 1751397240 | 5120 | 5120 | 5120 | 5120 | 286 |
| 312 | 20231123 | 132000 | 1749932920 | 5120 | 5120 | 5120 | 5120 | 42 |
| 313 | 20231123 | 131900 | 1749717880 | 5110 | 5120 | 5120 | 5110 | 110 |
| 314 | 20231123 | 131800 | 1749155290 | 5120 | 5120 | 5120 | 5110 | 1011 |
| 315 | 20231123 | 131700 | 1743988050 | 5120 | 5120 | 5120 | 5120 | 10 |
| 316 | 20231123 | 131600 | 1743936850 | 5120 | 5120 | 5120 | 5120 | 4 |
| 317 | 20231123 | 131500 | 1743916370 | 5130 | 5110 | 5130 | 5110 | 314 |
| 318 | 20231123 | 131400 | 1742310200 | 5110 | 5100 | 5120 | 5100 | 1251 |
| 319 | 20231123 | 131300 | 1735909680 | 5100 | 5110 | 5120 | 5100 | 235 |
| 320 | 20231123 | 131200 | 1734708780 | 5110 | 5100 | 5110 | 5100 | 655 |
| 321 | 20231123 | 131100 | 1731363840 | 5090 | 5100 | 5120 | 5080 | 6605 |
| 322 | 20231123 | 131000 | 1697750450 | 5100 | 5120 | 5120 | 5100 | 2487 |
| 323 | 20231123 | 130900 | 1685060820 | 5120 | 5130 | 5130 | 5120 | 54 |
| 324 | 20231123 | 130800 | 1684783840 | 5140 | 5140 | 5140 | 5140 | 0 |
| 325 | 20231123 | 130700 | 1684783840 | 5140 | 5130 | 5140 | 5100 | 11254 |
| 326 | 20231123 | 130600 | 1627314960 | 5130 | 5130 | 5130 | 5130 | 1282 |
| 327 | 20231123 | 130500 | 1620738300 | 5120 | 5150 | 5150 | 5120 | 14028 |
| 328 | 20231123 | 130400 | 1548857190 | 5160 | 5160 | 5160 | 5160 | 1001 |
| 329 | 20231123 | 130300 | 1543692030 | 5160 | 5160 | 5160 | 5160 | 100 |
| 330 | 20231123 | 130200 | 1543176030 | 5160 | 5160 | 5170 | 5160 | 1004 |
| 331 | 20231123 | 130100 | 1537995370 | 5160 | 5160 | 5160 | 5160 | 40 |
| 332 | 20231123 | 130000 | 1537788970 | 5160 | 5140 | 5160 | 5120 | 3539 |
| 333 | 20231123 | 125900 | 1519645120 | 5130 | 5140 | 5140 | 5130 | 118 |
| 334 | 20231123 | 125800 | 1519039270 | 5130 | 5140 | 5160 | 5130 | 1418 |
| 335 | 20231123 | 125700 | 1511731690 | 5120 | 5120 | 5120 | 5120 | 0 |
| 336 | 20231123 | 125600 | 1511731690 | 5120 | 5140 | 5140 | 5120 | 13486 |
| 337 | 20231123 | 125500 | 1442547980 | 5140 | 5140 | 5150 | 5140 | 1430 |
| 338 | 20231123 | 125400 | 1435197730 | 5140 | 5160 | 5160 | 5140 | 5644 |
| 339 | 20231123 | 125300 | 1406158420 | 5160 | 5160 | 5160 | 5150 | 800 |
| 340 | 20231123 | 125200 | 1402033370 | 5150 | 5160 | 5180 | 5150 | 4907 |
| 341 | 20231123 | 125100 | 1376713440 | 5150 | 5160 | 5160 | 5150 | 3678 |
| 342 | 20231123 | 125000 | 1357754960 | 5180 | 5170 | 5180 | 5160 | 3278 |
| 343 | 20231123 | 124900 | 1340824650 | 5180 | 5180 | 5180 | 5180 | 1162 |
| 344 | 20231123 | 124800 | 1334805490 | 5190 | 5190 | 5190 | 5190 | 100 |
| 345 | 20231123 | 124700 | 1334286490 | 5180 | 5180 | 5180 | 5180 | 458 |
| 346 | 20231123 | 124600 | 1331914050 | 5170 | 5170 | 5170 | 5170 | 0 |
| 347 | 20231123 | 124500 | 1331914050 | 5170 | 5180 | 5180 | 5170 | 1031 |
| 348 | 20231123 | 124400 | 1326582800 | 5180 | 5180 | 5180 | 5180 | 550 |
| 349 | 20231123 | 124300 | 1323733800 | 5190 | 5190 | 5190 | 5190 | 217 |
| 350 | 20231123 | 124200 | 1322607570 | 5190 | 5190 | 5190 | 5190 | 5 |
| 351 | 20231123 | 124100 | 1322581620 | 5190 | 5190 | 5190 | 5190 | 6 |
| 352 | 20231123 | 124000 | 1322550480 | 5190 | 5190 | 5190 | 5190 | 0 |
| 353 | 20231123 | 123900 | 1322550480 | 5190 | 5190 | 5190 | 5190 | 1 |
| 354 | 20231123 | 123800 | 1322545290 | 5190 | 5190 | 5190 | 5190 | 6 |
| 355 | 20231123 | 123700 | 1322514150 | 5190 | 5190 | 5190 | 5190 | 6 |
| 356 | 20231123 | 123600 | 1322483010 | 5180 | 5180 | 5180 | 5180 | 0 |
| 357 | 20231123 | 123500 | 1322483010 | 5180 | 5190 | 5190 | 5180 | 991 |
| 358 | 20231123 | 123400 | 1317349000 | 5200 | 5200 | 5200 | 5200 | 0 |
| 359 | 20231123 | 123300 | 1317349000 | 5200 | 5200 | 5200 | 5200 | 115 |
| 360 | 20231123 | 123200 | 1316751000 | 5190 | 5190 | 5190 | 5190 | 42 |
| 361 | 20231123 | 123100 | 1316533020 | 5190 | 5190 | 5190 | 5190 | 928 |
| 362 | 20231123 | 123000 | 1311716700 | 5190 | 5190 | 5190 | 5190 | 0 |
| 363 | 20231123 | 122900 | 1311716700 | 5190 | 5190 | 5190 | 5190 | 42 |
| 364 | 20231123 | 122800 | 1311498720 | 5190 | 5190 | 5190 | 5190 | 470 |
| 365 | 20231123 | 122700 | 1309059420 | 5180 | 5190 | 5190 | 5180 | 822 |
| 366 | 20231123 | 122600 | 1304800460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 367 | 20231123 | 122500 | 1304800460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 368 | 20231123 | 122400 | 1304800460 | 5200 | 5200 | 5200 | 5200 | 23 |
| 369 | 20231123 | 122300 | 1304680860 | 5200 | 5200 | 5200 | 5200 | 1 |
| 370 | 20231123 | 122200 | 1304675660 | 5180 | 5180 | 5180 | 5180 | 0 |
| 371 | 20231123 | 122100 | 1304675660 | 5180 | 5180 | 5180 | 5180 | 0 |
| 372 | 20231123 | 122000 | 1304675660 | 5180 | 5180 | 5180 | 5180 | 1 |
| 373 | 20231123 | 121900 | 1304670480 | 5180 | 5180 | 5180 | 5180 | 83 |
| 374 | 20231123 | 121800 | 1304240540 | 5190 | 5180 | 5190 | 5180 | 217 |
| 375 | 20231123 | 121700 | 1303114380 | 5190 | 5190 | 5190 | 5190 | 49 |
| 376 | 20231123 | 121600 | 1302860070 | 5190 | 5200 | 5200 | 5190 | 51 |
| 377 | 20231123 | 121500 | 1302595370 | 5200 | 5180 | 5200 | 5180 | 925 |
| 378 | 20231123 | 121400 | 1297792900 | 5180 | 5180 | 5180 | 5180 | 30 |
| 379 | 20231123 | 121300 | 1297637500 | 5170 | 5170 | 5170 | 5170 | 609 |
| 380 | 20231123 | 121200 | 1294488970 | 5180 | 5180 | 5180 | 5180 | 2 |
| 381 | 20231123 | 121100 | 1294478610 | 5180 | 5180 | 5180 | 5180 | 6 |
| 382 | 20231123 | 121000 | 1294447530 | 5150 | 5190 | 5190 | 5150 | 3165 |
| 383 | 20231123 | 120900 | 1278094880 | 5180 | 5180 | 5180 | 5180 | 173 |
| 384 | 20231123 | 120800 | 1277198740 | 5180 | 5180 | 5180 | 5180 | 125 |
| 385 | 20231123 | 120700 | 1276551240 | 5160 | 5160 | 5160 | 5160 | 12 |
| 386 | 20231123 | 120600 | 1276489320 | 5160 | 5170 | 5170 | 5160 | 530 |
| 387 | 20231123 | 120500 | 1273753500 | 5170 | 5170 | 5180 | 5160 | 407 |
| 388 | 20231123 | 120400 | 1271649540 | 5190 | 5190 | 5190 | 5160 | 2829 |
| 389 | 20231123 | 120300 | 1257021310 | 5180 | 5190 | 5190 | 5180 | 424 |
| 390 | 20231123 | 120200 | 1254824690 | 5190 | 5190 | 5190 | 5190 | 12 |
| 391 | 20231123 | 120100 | 1254762410 | 5190 | 5190 | 5190 | 5190 | 90 |
| 392 | 20231123 | 120000 | 1254295310 | 5180 | 5180 | 5180 | 5180 | 36 |
| 393 | 20231123 | 115900 | 1254108830 | 5170 | 5180 | 5180 | 5170 | 400 |
| 394 | 20231123 | 115800 | 1252040820 | 5180 | 5170 | 5180 | 5170 | 728 |
| 395 | 20231123 | 115700 | 1248272280 | 5170 | 5160 | 5170 | 5160 | 102 |
| 396 | 20231123 | 115600 | 1247745940 | 5160 | 5170 | 5170 | 5160 | 1500 |
| 397 | 20231123 | 115500 | 1240000850 | 5170 | 5160 | 5180 | 5150 | 371 |
| 398 | 20231123 | 115400 | 1238089420 | 5150 | 5180 | 5180 | 5150 | 4686 |
| 399 | 20231123 | 115300 | 1213910770 | 5190 | 5190 | 5190 | 5190 | 10 |
| 400 | 20231123 | 115200 | 1213858870 | 5170 | 5180 | 5180 | 5170 | 2129 |
| 401 | 20231123 | 115100 | 1202837640 | 5180 | 5190 | 5190 | 5180 | 1086 |
| 402 | 20231123 | 115000 | 1197209150 | 5190 | 5200 | 5200 | 5190 | 34 |
| 403 | 20231123 | 114900 | 1197032620 | 5200 | 5200 | 5200 | 5200 | 150 |
| 404 | 20231123 | 114800 | 1196252620 | 5200 | 5200 | 5200 | 5200 | 127 |
| 405 | 20231123 | 114700 | 1195592220 | 5210 | 5200 | 5210 | 5200 | 62 |
| 406 | 20231123 | 114600 | 1195269770 | 5200 | 5210 | 5210 | 5200 | 41 |
| 407 | 20231123 | 114500 | 1195056520 | 5200 | 5200 | 5200 | 5200 | 27 |
| 408 | 20231123 | 114400 | 1194916120 | 5210 | 5210 | 5210 | 5210 | 0 |
| 409 | 20231123 | 114300 | 1194916120 | 5210 | 5190 | 5210 | 5190 | 47 |
| 410 | 20231123 | 114200 | 1194671970 | 5190 | 5200 | 5200 | 5190 | 32 |
| 411 | 20231123 | 114100 | 1194505800 | 5200 | 5200 | 5210 | 5200 | 2744 |
| 412 | 20231123 | 114000 | 1180236890 | 5190 | 5190 | 5190 | 5190 | 1050 |
| 413 | 20231123 | 113900 | 1174787390 | 5200 | 5200 | 5200 | 5190 | 72 |
| 414 | 20231123 | 113800 | 1174413410 | 5200 | 5200 | 5200 | 5200 | 1 |
| 415 | 20231123 | 113700 | 1174408210 | 5180 | 5190 | 5190 | 5180 | 1000 |
| 416 | 20231123 | 113600 | 1169226840 | 5180 | 5200 | 5210 | 5180 | 2074 |
| 417 | 20231123 | 113500 | 1158468790 | 5210 | 5190 | 5210 | 5190 | 949 |
| 418 | 20231123 | 113400 | 1153543380 | 5190 | 5190 | 5200 | 5190 | 736 |
| 419 | 20231123 | 113300 | 1149722200 | 5190 | 5200 | 5200 | 5190 | 1123 |
| 420 | 20231123 | 113200 | 1143893520 | 5200 | 5200 | 5210 | 5200 | 48 |
| 421 | 20231123 | 113100 | 1143643720 | 5220 | 5200 | 5220 | 5200 | 521 |
| 422 | 20231123 | 113000 | 1140933110 | 5200 | 5200 | 5200 | 5200 | 268 |
| 423 | 20231123 | 112900 | 1139539510 | 5200 | 5200 | 5200 | 5200 | 100 |
| 424 | 20231123 | 112800 | 1139019510 | 5220 | 5190 | 5220 | 5190 | 1610 |
| 425 | 20231123 | 112700 | 1130660490 | 5190 | 5210 | 5210 | 5190 | 3265 |
| 426 | 20231123 | 112600 | 1113689210 | 5200 | 5220 | 5220 | 5200 | 1136 |
| 427 | 20231123 | 112500 | 1107777750 | 5210 | 5220 | 5220 | 5210 | 96 |
| 428 | 20231123 | 112400 | 1107277320 | 5220 | 5230 | 5230 | 5220 | 720 |
| 429 | 20231123 | 112300 | 1103511800 | 5230 | 5230 | 5230 | 5230 | 26 |
| 430 | 20231123 | 112200 | 1103375820 | 5240 | 5240 | 5240 | 5240 | 1 |
| 431 | 20231123 | 112100 | 1103370580 | 5230 | 5240 | 5240 | 5230 | 28 |
| 432 | 20231123 | 112000 | 1103224130 | 5240 | 5240 | 5240 | 5240 | 156 |
| 433 | 20231123 | 111900 | 1102406690 | 5240 | 5210 | 5250 | 5210 | 401 |
| 434 | 20231123 | 111800 | 1100305490 | 5220 | 5220 | 5220 | 5220 | 619 |
| 435 | 20231123 | 111700 | 1097074310 | 5220 | 5230 | 5230 | 5220 | 49 |
| 436 | 20231123 | 111600 | 1096818380 | 5230 | 5230 | 5230 | 5230 | 27 |
| 437 | 20231123 | 111500 | 1096677170 | 5230 | 5230 | 5230 | 5230 | 0 |
| 438 | 20231123 | 111400 | 1096677170 | 5230 | 5220 | 5230 | 5220 | 811 |
| 439 | 20231123 | 111300 | 1092435900 | 5230 | 5230 | 5230 | 5230 | 96 |
| 440 | 20231123 | 111200 | 1091933820 | 5220 | 5210 | 5220 | 5210 | 482 |
| 441 | 20231123 | 111100 | 1089418050 | 5210 | 5210 | 5210 | 5210 | 406 |
| 442 | 20231123 | 111000 | 1087302790 | 5200 | 5200 | 5200 | 5200 | 249 |
| 443 | 20231123 | 110900 | 1086007990 | 5200 | 5210 | 5210 | 5200 | 133 |
| 444 | 20231123 | 110800 | 1085315980 | 5200 | 5210 | 5210 | 5200 | 404 |
| 445 | 20231123 | 110700 | 1083211390 | 5220 | 5220 | 5220 | 5220 | 152 |
| 446 | 20231123 | 110600 | 1082417950 | 5210 | 5210 | 5210 | 5210 | 56 |
| 447 | 20231123 | 110500 | 1082126190 | 5220 | 5220 | 5220 | 5220 | 418 |
| 448 | 20231123 | 110400 | 1079944230 | 5220 | 5220 | 5220 | 5220 | 89 |
| 449 | 20231123 | 110300 | 1079479650 | 5210 | 5200 | 5210 | 5200 | 146 |
| 450 | 20231123 | 110200 | 1078719800 | 5200 | 5200 | 5200 | 5200 | 283 |
| 451 | 20231123 | 110100 | 1077248200 | 5200 | 5200 | 5200 | 5200 | 104 |
| 452 | 20231123 | 110000 | 1076707400 | 5190 | 5200 | 5200 | 5190 | 872 |
| 453 | 20231123 | 105900 | 1072180360 | 5200 | 5200 | 5200 | 5190 | 878 |
| 454 | 20231123 | 105800 | 1067622360 | 5190 | 5200 | 5200 | 5190 | 132 |
| 455 | 20231123 | 105700 | 1066936910 | 5190 | 5210 | 5210 | 5190 | 804 |
| 456 | 20231123 | 105600 | 1062760110 | 5210 | 5210 | 5210 | 5210 | 109 |
| 457 | 20231123 | 105500 | 1062192220 | 5200 | 5200 | 5210 | 5200 | 521 |
| 458 | 20231123 | 105400 | 1059482820 | 5200 | 5200 | 5200 | 5200 | 826 |
| 459 | 20231123 | 105300 | 1055187620 | 5200 | 5210 | 5210 | 5200 | 219 |
| 460 | 20231123 | 105200 | 1054048060 | 5210 | 5210 | 5210 | 5200 | 107 |
| 461 | 20231123 | 105100 | 1053490860 | 5220 | 5220 | 5220 | 5220 | 1 |
| 462 | 20231123 | 105000 | 1053485640 | 5210 | 5210 | 5220 | 5210 | 64 |
| 463 | 20231123 | 104900 | 1053152170 | 5220 | 5220 | 5220 | 5220 | 7 |
| 464 | 20231123 | 104800 | 1053115630 | 5210 | 5210 | 5210 | 5210 | 1036 |
| 465 | 20231123 | 104700 | 1047718070 | 5210 | 5220 | 5220 | 5210 | 267 |
| 466 | 20231123 | 104600 | 1046326600 | 5240 | 5240 | 5240 | 5240 | 0 |
| 467 | 20231123 | 104500 | 1046326600 | 5240 | 5240 | 5240 | 5240 | 0 |
| 468 | 20231123 | 104400 | 1046326600 | 5240 | 5230 | 5240 | 5230 | 50 |
| 469 | 20231123 | 104300 | 1046064870 | 5210 | 5220 | 5220 | 5210 | 155 |
| 470 | 20231123 | 104200 | 1045256070 | 5240 | 5240 | 5240 | 5240 | 0 |
| 471 | 20231123 | 104100 | 1045256070 | 5240 | 5250 | 5250 | 5240 | 19 |
| 472 | 20231123 | 104000 | 1045156350 | 5200 | 5260 | 5260 | 5200 | 4571 |
| 473 | 20231123 | 103900 | 1021295980 | 5250 | 5250 | 5250 | 5250 | 67 |
| 474 | 20231123 | 103800 | 1020944230 | 5250 | 5250 | 5250 | 5250 | 308 |
| 475 | 20231123 | 103700 | 1019327230 | 5270 | 5260 | 5270 | 5250 | 3730 |
| 476 | 20231123 | 103600 | 999688730 | 5250 | 5240 | 5250 | 5240 | 209 |
| 477 | 20231123 | 103500 | 998592250 | 5240 | 5250 | 5260 | 5240 | 369 |
| 478 | 20231123 | 103400 | 996655660 | 5240 | 5230 | 5240 | 5220 | 198 |
| 479 | 20231123 | 103300 | 995619020 | 5220 | 5230 | 5230 | 5220 | 188 |
| 480 | 20231123 | 103200 | 994635930 | 5220 | 5230 | 5230 | 5220 | 114 |
| 481 | 20231123 | 103100 | 994040820 | 5240 | 5240 | 5240 | 5240 | 1112 |
| 482 | 20231123 | 103000 | 988213940 | 5240 | 5230 | 5250 | 5230 | 249 |
| 483 | 20231123 | 102900 | 986910600 | 5220 | 5220 | 5220 | 5200 | 1897 |
| 484 | 20231123 | 102800 | 977034560 | 5220 | 5220 | 5220 | 5200 | 770 |
| 485 | 20231123 | 102700 | 973020190 | 5220 | 5240 | 5240 | 5190 | 4151 |
| 486 | 20231123 | 102600 | 951353440 | 5240 | 5200 | 5240 | 5200 | 519 |
| 487 | 20231123 | 102500 | 948635280 | 5200 | 5220 | 5240 | 5170 | 12843 |
| 488 | 20231123 | 102400 | 881857450 | 5220 | 5230 | 5230 | 5220 | 1169 |
| 489 | 20231123 | 102300 | 875746590 | 5230 | 5230 | 5230 | 5230 | 27 |
| 490 | 20231123 | 102200 | 875605380 | 5230 | 5230 | 5230 | 5230 | 40 |
| 491 | 20231123 | 102100 | 875396180 | 5230 | 5230 | 5240 | 5230 | 350 |
| 492 | 20231123 | 102000 | 873563770 | 5230 | 5230 | 5230 | 5230 | 110 |
| 493 | 20231123 | 101900 | 872988470 | 5230 | 5230 | 5240 | 5230 | 133 |
| 494 | 20231123 | 101800 | 872291940 | 5230 | 5210 | 5230 | 5210 | 1642 |
| 495 | 20231123 | 101700 | 863708360 | 5210 | 5230 | 5230 | 5210 | 473 |
| 496 | 20231123 | 101600 | 861239440 | 5230 | 5230 | 5230 | 5230 | 1019 |
| 497 | 20231123 | 101500 | 855910070 | 5230 | 5230 | 5230 | 5230 | 101 |
| 498 | 20231123 | 101400 | 855381840 | 5240 | 5240 | 5240 | 5240 | 42 |
| 499 | 20231123 | 101300 | 855161760 | 5240 | 5230 | 5240 | 5230 | 1319 |
| 500 | 20231123 | 101200 | 848251260 | 5240 | 5240 | 5240 | 5240 | 1014 |
| 501 | 20231123 | 101100 | 842937900 | 5240 | 5240 | 5240 | 5240 | 118 |
| 502 | 20231123 | 101000 | 842319580 | 5240 | 5250 | 5250 | 5240 | 58 |
| 503 | 20231123 | 100900 | 842015350 | 5240 | 5240 | 5240 | 5240 | 51 |
| 504 | 20231123 | 100800 | 841748110 | 5230 | 5230 | 5230 | 5220 | 152 |
| 505 | 20231123 | 100700 | 840954300 | 5220 | 5220 | 5220 | 5210 | 297 |
| 506 | 20231123 | 100600 | 839405320 | 5210 | 5220 | 5220 | 5210 | 2718 |
| 507 | 20231123 | 100500 | 825229450 | 5210 | 5230 | 5230 | 5210 | 5509 |
| 508 | 20231123 | 100400 | 796476460 | 5230 | 5230 | 5250 | 5230 | 480 |
| 509 | 20231123 | 100300 | 793965060 | 5230 | 5240 | 5250 | 5230 | 1106 |
| 510 | 20231123 | 100200 | 788168680 | 5250 | 5240 | 5250 | 5240 | 5 |
| 511 | 20231123 | 100100 | 788142470 | 5230 | 5250 | 5250 | 5230 | 415 |
| 512 | 20231123 | 100000 | 785968920 | 5250 | 5250 | 5250 | 5230 | 2899 |
| 513 | 20231123 | 095900 | 770801120 | 5250 | 5270 | 5270 | 5250 | 1626 |
| 514 | 20231123 | 095800 | 762237620 | 5270 | 5240 | 5270 | 5230 | 3656 |
| 515 | 20231123 | 095700 | 743033850 | 5240 | 5290 | 5290 | 5240 | 4300 |
| 516 | 20231123 | 095600 | 720476220 | 5290 | 5300 | 5310 | 5280 | 924 |
| 517 | 20231123 | 095500 | 715593890 | 5300 | 5290 | 5300 | 5290 | 403 |
| 518 | 20231123 | 095400 | 713462010 | 5270 | 5270 | 5280 | 5270 | 511 |
| 519 | 20231123 | 095300 | 710768630 | 5260 | 5330 | 5330 | 5260 | 2430 |
| 520 | 20231123 | 095200 | 697931280 | 5330 | 5340 | 5340 | 5300 | 2762 |
| 521 | 20231123 | 095100 | 683252030 | 5350 | 5310 | 5370 | 5310 | 10123 |
| 522 | 20231123 | 095000 | 629159360 | 5320 | 5300 | 5320 | 5290 | 2117 |
| 523 | 20231123 | 094900 | 617918160 | 5320 | 5290 | 5320 | 5290 | 2940 |
| 524 | 20231123 | 094800 | 602289280 | 5290 | 5280 | 5310 | 5260 | 675 |
| 525 | 20231123 | 094700 | 598719370 | 5280 | 5280 | 5280 | 5280 | 26 |
| 526 | 20231123 | 094600 | 598582090 | 5270 | 5300 | 5300 | 5260 | 3513 |
| 527 | 20231123 | 094500 | 580020300 | 5320 | 5320 | 5320 | 5300 | 2133 |
| 528 | 20231123 | 094400 | 568682240 | 5330 | 5320 | 5330 | 5310 | 2701 |
| 529 | 20231123 | 094300 | 554306370 | 5320 | 5290 | 5320 | 5280 | 7101 |
| 530 | 20231123 | 094200 | 516693290 | 5290 | 5280 | 5290 | 5280 | 1721 |
| 531 | 20231123 | 094100 | 507593600 | 5280 | 5270 | 5280 | 5270 | 1367 |
| 532 | 20231123 | 094000 | 500376390 | 5270 | 5270 | 5280 | 5260 | 798 |
| 533 | 20231123 | 093900 | 496169960 | 5270 | 5260 | 5280 | 5260 | 702 |
| 534 | 20231123 | 093800 | 492470730 | 5260 | 5270 | 5270 | 5260 | 148 |
| 535 | 20231123 | 093700 | 491691200 | 5270 | 5280 | 5280 | 5270 | 1680 |
| 536 | 20231123 | 093600 | 482829840 | 5270 | 5290 | 5290 | 5260 | 3288 |
| 537 | 20231123 | 093500 | 465471390 | 5290 | 5250 | 5290 | 5250 | 6278 |
| 538 | 20231123 | 093400 | 432348870 | 5250 | 5260 | 5260 | 5250 | 1689 |
| 539 | 20231123 | 093300 | 423473000 | 5260 | 5260 | 5270 | 5260 | 2879 |
| 540 | 20231123 | 093200 | 408318750 | 5250 | 5270 | 5270 | 5250 | 3014 |
| 541 | 20231123 | 093100 | 392444270 | 5260 | 5240 | 5260 | 5240 | 1107 |
| 542 | 20231123 | 093000 | 386640340 | 5230 | 5240 | 5240 | 5230 | 502 |
| 543 | 20231123 | 092900 | 384011120 | 5240 | 5240 | 5240 | 5240 | 229 |
| 544 | 20231123 | 092800 | 382811160 | 5240 | 5230 | 5250 | 5230 | 2000 |
| 545 | 20231123 | 092700 | 372350120 | 5230 | 5260 | 5260 | 5230 | 2667 |
| 546 | 20231123 | 092600 | 358380560 | 5270 | 5250 | 5270 | 5240 | 1199 |
| 547 | 20231123 | 092500 | 352076460 | 5260 | 5250 | 5260 | 5240 | 2142 |
| 548 | 20231123 | 092400 | 340833560 | 5240 | 5240 | 5240 | 5240 | 1570 |
| 549 | 20231123 | 092300 | 332606760 | 5240 | 5230 | 5240 | 5230 | 475 |
| 550 | 20231123 | 092200 | 330118040 | 5240 | 5210 | 5240 | 5210 | 4126 |
| 551 | 20231123 | 092100 | 308579420 | 5210 | 5210 | 5210 | 5200 | 305 |
| 552 | 20231123 | 092000 | 306991040 | 5200 | 5200 | 5200 | 5200 | 672 |
| 553 | 20231123 | 091900 | 303496640 | 5200 | 5200 | 5200 | 5200 | 930 |
| 554 | 20231123 | 091800 | 298660640 | 5200 | 5200 | 5200 | 5200 | 699 |
| 555 | 20231123 | 091700 | 295025840 | 5220 | 5200 | 5220 | 5200 | 626 |
| 556 | 20231123 | 091600 | 291768240 | 5220 | 5240 | 5250 | 5220 | 2785 |
| 557 | 20231123 | 091500 | 277183710 | 5250 | 5240 | 5250 | 5240 | 1175 |
| 558 | 20231123 | 091400 | 271021800 | 5230 | 5230 | 5230 | 5220 | 1006 |
| 559 | 20231123 | 091300 | 265760930 | 5230 | 5190 | 5230 | 5190 | 1144 |
| 560 | 20231123 | 091200 | 259800890 | 5190 | 5190 | 5200 | 5180 | 1513 |
| 561 | 20231123 | 091100 | 251939650 | 5190 | 5190 | 5220 | 5190 | 2674 |
| 562 | 20231123 | 091000 | 238031700 | 5200 | 5210 | 5210 | 5190 | 3471 |
| 563 | 20231123 | 090900 | 220011580 | 5220 | 5190 | 5220 | 5190 | 941 |
| 564 | 20231123 | 090800 | 215111920 | 5190 | 5180 | 5200 | 5170 | 3680 |
| 565 | 20231123 | 090700 | 196048860 | 5170 | 5180 | 5180 | 5170 | 2370 |
| 566 | 20231123 | 090600 | 183788390 | 5170 | 5170 | 5210 | 5160 | 2499 |
| 567 | 20231123 | 090500 | 170863220 | 5160 | 5130 | 5180 | 5130 | 4615 |
| 568 | 20231123 | 090400 | 147059390 | 5130 | 5220 | 5220 | 5130 | 9305 |
| 569 | 20231123 | 090300 | 98917960 | 5210 | 5230 | 5240 | 5210 | 3078 |
| 570 | 20231123 | 090200 | 82836970 | 5230 | 5230 | 5230 | 5210 | 1606 |
| 571 | 20231123 | 090100 | 74466140 | 5230 | 5250 | 5290 | 5230 | 5159 |
| 572 | 20231123 | 090000 | 47364170 | 5250 | 5290 | 5300 | 5250 | 8967 |