31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 3 | 20231123 | 192300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20231123 | 192200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20231123 | 192100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20231123 | 192000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20231123 | 191900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20231123 | 191800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20231123 | 191700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20231123 | 191600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20231123 | 191500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20231123 | 191400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20231123 | 191300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20231123 | 191200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20231123 | 191100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20231123 | 191000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20231123 | 190900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20231123 | 190800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20231123 | 190700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20231123 | 190600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20231123 | 190500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20231123 | 190400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20231123 | 190300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20231123 | 190200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20231123 | 190100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20231123 | 190000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20231123 | 185900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20231123 | 185800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20231123 | 185700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20231123 | 185600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20231123 | 185500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20231123 | 185400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 33 | 20231123 | 185300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20231123 | 185200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20231123 | 185100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20231123 | 185000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20231123 | 184900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20231123 | 184800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20231123 | 184700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20231123 | 184600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20231123 | 184500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20231123 | 184400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20231123 | 184300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20231123 | 184200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20231123 | 184100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20231123 | 184000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20231123 | 183900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20231123 | 183800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20231123 | 183700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20231123 | 183600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20231123 | 183500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20231123 | 183400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20231123 | 183300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20231123 | 183200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20231123 | 183100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20231123 | 183000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20231123 | 182900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20231123 | 182800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20231123 | 182700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20231123 | 182600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20231123 | 182500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20231123 | 182400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 63 | 20231123 | 182300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20231123 | 182200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20231123 | 182100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20231123 | 182000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20231123 | 181900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20231123 | 181800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20231123 | 181700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20231123 | 181600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20231123 | 181500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20231123 | 181400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20231123 | 181300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20231123 | 181200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20231123 | 181100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20231123 | 181000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20231123 | 180900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20231123 | 180800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20231123 | 180700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20231123 | 180600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20231123 | 180500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20231123 | 180400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20231123 | 180300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20231123 | 180200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20231123 | 180100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20231123 | 180000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20231123 | 175900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20231123 | 175800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20231123 | 175700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20231123 | 175600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20231123 | 175500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20231123 | 175400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 93 | 20231123 | 175300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20231123 | 175200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20231123 | 175100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20231123 | 175000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20231123 | 174900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20231123 | 174800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20231123 | 174700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20231123 | 174600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20231123 | 174500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20231123 | 174400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20231123 | 174300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20231123 | 174200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20231123 | 174100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20231123 | 174000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20231123 | 173900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20231123 | 173800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20231123 | 173700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20231123 | 173600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20231123 | 173500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20231123 | 173400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20231123 | 173300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20231123 | 173200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20231123 | 173100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20231123 | 173000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20231123 | 172900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20231123 | 172800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20231123 | 172700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20231123 | 172600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20231123 | 172500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20231123 | 172400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 123 | 20231123 | 172300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20231123 | 172200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20231123 | 172100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20231123 | 172000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20231123 | 171900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20231123 | 171800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20231123 | 171700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20231123 | 171600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20231123 | 171500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20231123 | 171400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20231123 | 171300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20231123 | 171200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20231123 | 171100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20231123 | 171000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20231123 | 170900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20231123 | 170800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20231123 | 170700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20231123 | 170600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20231123 | 170500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20231123 | 170400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20231123 | 170300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20231123 | 170200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20231123 | 170100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20231123 | 170000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20231123 | 165900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20231123 | 165800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20231123 | 165700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20231123 | 165600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20231123 | 165500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20231123 | 165400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 153 | 20231123 | 165300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20231123 | 165200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20231123 | 165100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20231123 | 165000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20231123 | 164900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20231123 | 164800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20231123 | 164700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20231123 | 164600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20231123 | 164500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20231123 | 164400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20231123 | 164300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20231123 | 164200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20231123 | 164100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20231123 | 164000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20231123 | 163900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20231123 | 163800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20231123 | 163700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20231123 | 163600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20231123 | 163500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20231123 | 163400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20231123 | 163300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20231123 | 163200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20231123 | 163100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20231123 | 163000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20231123 | 162900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20231123 | 162800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20231123 | 162700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20231123 | 162600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20231123 | 162500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20231123 | 162400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 183 | 20231123 | 162300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20231123 | 162200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20231123 | 162100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20231123 | 162000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20231123 | 161900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20231123 | 161800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20231123 | 161700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20231123 | 161600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20231123 | 161500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20231123 | 161400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20231123 | 161300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20231123 | 161200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20231123 | 161100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20231123 | 161000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20231123 | 160900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20231123 | 160800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20231123 | 160700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20231123 | 160600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20231123 | 160500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20231123 | 160400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20231123 | 160300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20231123 | 160200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20231123 | 160100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20231123 | 160000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20231123 | 155900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20231123 | 155800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20231123 | 155700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20231123 | 155600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20231123 | 155500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20231123 | 155400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 213 | 20231123 | 155300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20231123 | 155200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20231123 | 155100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20231123 | 155000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20231123 | 154900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20231123 | 154800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20231123 | 154700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20231123 | 154600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20231123 | 154500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20231123 | 154400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20231123 | 154300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20231123 | 154200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20231123 | 154100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20231123 | 154000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20231123 | 153900 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20231123 | 153800 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20231123 | 153700 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20231123 | 153600 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20231123 | 153500 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20231123 | 153400 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20231123 | 153300 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20231123 | 153200 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20231123 | 153100 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20231123 | 153000 | 1833948185 | 3510 | 3510 | 3510 | 3510 | 12445 |
| 237 | 20231123 | 152900 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20231123 | 152800 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20231123 | 152700 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20231123 | 152600 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20231123 | 152500 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20231123 | 152400 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 243 | 20231123 | 152300 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20231123 | 152200 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20231123 | 152100 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20231123 | 152000 | 1790266235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20231123 | 151900 | 1790266235 | 3500 | 3505 | 3505 | 3500 | 2613 |
| 248 | 20231123 | 151800 | 1781118925 | 3505 | 3500 | 3505 | 3500 | 1340 |
| 249 | 20231123 | 151700 | 1776428225 | 3505 | 3505 | 3510 | 3500 | 4544 |
| 250 | 20231123 | 151600 | 1760503095 | 3505 | 3500 | 3505 | 3500 | 1832 |
| 251 | 20231123 | 151500 | 1754082240 | 3500 | 3500 | 3500 | 3500 | 405 |
| 252 | 20231123 | 151400 | 1752664740 | 3500 | 3500 | 3500 | 3500 | 903 |
| 253 | 20231123 | 151300 | 1749504240 | 3500 | 3500 | 3500 | 3500 | 2342 |
| 254 | 20231123 | 151200 | 1741307240 | 3500 | 3505 | 3505 | 3500 | 1079 |
| 255 | 20231123 | 151100 | 1737528590 | 3505 | 3505 | 3505 | 3500 | 318 |
| 256 | 20231123 | 151000 | 1736414115 | 3500 | 3505 | 3505 | 3500 | 1475 |
| 257 | 20231123 | 150900 | 1731249895 | 3505 | 3505 | 3505 | 3500 | 607 |
| 258 | 20231123 | 150800 | 1729124360 | 3500 | 3500 | 3505 | 3500 | 2246 |
| 259 | 20231123 | 150700 | 1721263310 | 3495 | 3500 | 3500 | 3495 | 5873 |
| 260 | 20231123 | 150600 | 1700721845 | 3500 | 3505 | 3505 | 3500 | 143 |
| 261 | 20231123 | 150500 | 1700220880 | 3505 | 3500 | 3505 | 3495 | 1627 |
| 262 | 20231123 | 150400 | 1694525730 | 3500 | 3500 | 3505 | 3500 | 4482 |
| 263 | 20231123 | 150300 | 1678834325 | 3505 | 3500 | 3505 | 3500 | 2505 |
| 264 | 20231123 | 150200 | 1670064310 | 3500 | 3500 | 3505 | 3500 | 970 |
| 265 | 20231123 | 150100 | 1666669165 | 3500 | 3500 | 3500 | 3500 | 159 |
| 266 | 20231123 | 150000 | 1666112665 | 3505 | 3505 | 3505 | 3505 | 464 |
| 267 | 20231123 | 145900 | 1664486345 | 3505 | 3500 | 3505 | 3500 | 513 |
| 268 | 20231123 | 145800 | 1662688555 | 3500 | 3505 | 3510 | 3500 | 553 |
| 269 | 20231123 | 145700 | 1660751150 | 3505 | 3505 | 3510 | 3505 | 894 |
| 270 | 20231123 | 145600 | 1657617445 | 3505 | 3505 | 3505 | 3500 | 81 |
| 271 | 20231123 | 145500 | 1657333545 | 3505 | 3500 | 3505 | 3500 | 1087 |
| 272 | 20231123 | 145400 | 1653527610 | 3500 | 3500 | 3505 | 3500 | 1128 |
| 273 | 20231123 | 145300 | 1649579215 | 3505 | 3505 | 3505 | 3500 | 705 |
| 274 | 20231123 | 145200 | 1647109640 | 3505 | 3500 | 3505 | 3500 | 375 |
| 275 | 20231123 | 145100 | 1645796660 | 3505 | 3500 | 3505 | 3500 | 1437 |
| 276 | 20231123 | 145000 | 1640765465 | 3500 | 3500 | 3505 | 3500 | 1671 |
| 277 | 20231123 | 144900 | 1634916060 | 3505 | 3500 | 3505 | 3495 | 17879 |
| 278 | 20231123 | 144800 | 1572348115 | 3505 | 3505 | 3505 | 3500 | 25 |
| 279 | 20231123 | 144700 | 1572260540 | 3500 | 3505 | 3505 | 3500 | 2102 |
| 280 | 20231123 | 144600 | 1564898970 | 3505 | 3505 | 3505 | 3500 | 1658 |
| 281 | 20231123 | 144500 | 1559088030 | 3505 | 3505 | 3505 | 3500 | 2567 |
| 282 | 20231123 | 144400 | 1550099820 | 3510 | 3505 | 3510 | 3505 | 704 |
| 283 | 20231123 | 144300 | 1547632295 | 3505 | 3510 | 3510 | 3505 | 523 |
| 284 | 20231123 | 144200 | 1545799100 | 3510 | 3505 | 3510 | 3500 | 3679 |
| 285 | 20231123 | 144100 | 1532920830 | 3505 | 3505 | 3505 | 3505 | 1754 |
| 286 | 20231123 | 144000 | 1526773060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20231123 | 143900 | 1526773060 | 3500 | 3505 | 3505 | 3500 | 37 |
| 288 | 20231123 | 143800 | 1526643470 | 3505 | 3505 | 3505 | 3505 | 301 |
| 289 | 20231123 | 143700 | 1525588465 | 3500 | 3505 | 3505 | 3500 | 1103 |
| 290 | 20231123 | 143600 | 1521727315 | 3505 | 3505 | 3505 | 3505 | 3164 |
| 291 | 20231123 | 143500 | 1510637495 | 3505 | 3500 | 3505 | 3500 | 2410 |
| 292 | 20231123 | 143400 | 1502191980 | 3505 | 3505 | 3505 | 3500 | 1725 |
| 293 | 20231123 | 143300 | 1496148455 | 3505 | 3505 | 3505 | 3505 | 1001 |
| 294 | 20231123 | 143200 | 1492639950 | 3500 | 3505 | 3505 | 3500 | 373 |
| 295 | 20231123 | 143100 | 1491334395 | 3500 | 3500 | 3505 | 3500 | 1229 |
| 296 | 20231123 | 143000 | 1487032395 | 3500 | 3505 | 3505 | 3500 | 2103 |
| 297 | 20231123 | 142900 | 1479670825 | 3505 | 3510 | 3510 | 3505 | 347 |
| 298 | 20231123 | 142800 | 1478454090 | 3510 | 3505 | 3510 | 3505 | 4720 |
| 299 | 20231123 | 142700 | 1461910485 | 3505 | 3505 | 3505 | 3505 | 32 |
| 300 | 20231123 | 142600 | 1461798325 | 3505 | 3505 | 3505 | 3505 | 535 |
| 301 | 20231123 | 142500 | 1459923150 | 3510 | 3505 | 3510 | 3505 | 298 |
| 302 | 20231123 | 142400 | 1458878400 | 3510 | 3505 | 3510 | 3505 | 602 |
| 303 | 20231123 | 142300 | 1456768090 | 3505 | 3505 | 3505 | 3500 | 10156 |
| 304 | 20231123 | 142200 | 1421196405 | 3510 | 3510 | 3510 | 3510 | 5 |
| 305 | 20231123 | 142100 | 1421178855 | 3505 | 3510 | 3510 | 3505 | 5144 |
| 306 | 20231123 | 142000 | 1403148635 | 3505 | 3510 | 3510 | 3505 | 3879 |
| 307 | 20231123 | 141900 | 1389549545 | 3510 | 3505 | 3510 | 3505 | 8047 |
| 308 | 20231123 | 141800 | 1361331495 | 3505 | 3510 | 3510 | 3505 | 1083 |
| 309 | 20231123 | 141700 | 1357530295 | 3515 | 3510 | 3515 | 3505 | 1321 |
| 310 | 20231123 | 141600 | 1352893530 | 3510 | 3510 | 3515 | 3510 | 4167 |
| 311 | 20231123 | 141500 | 1338267355 | 3515 | 3515 | 3515 | 3515 | 116 |
| 312 | 20231123 | 141400 | 1337859615 | 3510 | 3515 | 3515 | 3510 | 8780 |
| 313 | 20231123 | 141300 | 1307035460 | 3510 | 3515 | 3515 | 3510 | 200 |
| 314 | 20231123 | 141200 | 1306332960 | 3520 | 3520 | 3520 | 3520 | 19 |
| 315 | 20231123 | 141100 | 1306266080 | 3510 | 3515 | 3515 | 3510 | 10 |
| 316 | 20231123 | 141000 | 1306230970 | 3510 | 3510 | 3510 | 3510 | 120 |
| 317 | 20231123 | 140900 | 1305809770 | 3510 | 3515 | 3515 | 3510 | 1726 |
| 318 | 20231123 | 140800 | 1299749645 | 3520 | 3520 | 3520 | 3520 | 112 |
| 319 | 20231123 | 140700 | 1299355405 | 3515 | 3515 | 3515 | 3515 | 1164 |
| 320 | 20231123 | 140600 | 1295263945 | 3515 | 3520 | 3520 | 3515 | 463 |
| 321 | 20231123 | 140500 | 1293636480 | 3515 | 3520 | 3520 | 3515 | 58 |
| 322 | 20231123 | 140400 | 1293432590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 323 | 20231123 | 140300 | 1293432590 | 3520 | 3520 | 3520 | 3520 | 0 |
| 324 | 20231123 | 140200 | 1293432590 | 3520 | 3520 | 3520 | 3515 | 321 |
| 325 | 20231123 | 140100 | 1292304170 | 3515 | 3520 | 3520 | 3515 | 355 |
| 326 | 20231123 | 140000 | 1291055070 | 3520 | 3515 | 3520 | 3515 | 206 |
| 327 | 20231123 | 135900 | 1290330450 | 3515 | 3515 | 3515 | 3515 | 73 |
| 328 | 20231123 | 135800 | 1290073855 | 3515 | 3510 | 3515 | 3510 | 1273 |
| 329 | 20231123 | 135700 | 1285605575 | 3515 | 3515 | 3515 | 3515 | 5 |
| 330 | 20231123 | 135600 | 1285588000 | 3515 | 3510 | 3515 | 3510 | 11 |
| 331 | 20231123 | 135500 | 1285549375 | 3510 | 3515 | 3515 | 3510 | 5610 |
| 332 | 20231123 | 135400 | 1265832825 | 3520 | 3515 | 3520 | 3515 | 130 |
| 333 | 20231123 | 135300 | 1265375470 | 3515 | 3515 | 3515 | 3515 | 2655 |
| 334 | 20231123 | 135200 | 1256043145 | 3515 | 3515 | 3515 | 3515 | 0 |
| 335 | 20231123 | 135100 | 1256043145 | 3515 | 3515 | 3520 | 3515 | 991 |
| 336 | 20231123 | 135000 | 1252559775 | 3515 | 3515 | 3515 | 3515 | 0 |
| 337 | 20231123 | 134900 | 1252559775 | 3515 | 3520 | 3520 | 3515 | 2454 |
| 338 | 20231123 | 134800 | 1243933950 | 3520 | 3515 | 3520 | 3515 | 14 |
| 339 | 20231123 | 134700 | 1243884730 | 3520 | 3520 | 3520 | 3520 | 0 |
| 340 | 20231123 | 134600 | 1243884730 | 3520 | 3520 | 3520 | 3520 | 2 |
| 341 | 20231123 | 134500 | 1243877690 | 3515 | 3520 | 3520 | 3515 | 101 |
| 342 | 20231123 | 134400 | 1243522670 | 3520 | 3515 | 3520 | 3515 | 277 |
| 343 | 20231123 | 134300 | 1242549010 | 3515 | 3515 | 3515 | 3515 | 350 |
| 344 | 20231123 | 134200 | 1241318760 | 3515 | 3515 | 3520 | 3515 | 224 |
| 345 | 20231123 | 134100 | 1240531395 | 3515 | 3520 | 3520 | 3515 | 295 |
| 346 | 20231123 | 134000 | 1239494120 | 3520 | 3520 | 3520 | 3520 | 51 |
| 347 | 20231123 | 133900 | 1239314600 | 3520 | 3520 | 3520 | 3520 | 0 |
| 348 | 20231123 | 133800 | 1239314600 | 3520 | 3520 | 3520 | 3520 | 147 |
| 349 | 20231123 | 133700 | 1238797160 | 3515 | 3515 | 3515 | 3515 | 51 |
| 350 | 20231123 | 133600 | 1238617895 | 3520 | 3520 | 3520 | 3520 | 282 |
| 351 | 20231123 | 133500 | 1237625255 | 3520 | 3520 | 3520 | 3520 | 12 |
| 352 | 20231123 | 133400 | 1237583015 | 3515 | 3520 | 3520 | 3515 | 215 |
| 353 | 20231123 | 133300 | 1236826290 | 3520 | 3515 | 3520 | 3515 | 1201 |
| 354 | 20231123 | 133200 | 1232603775 | 3515 | 3515 | 3515 | 3515 | 171 |
| 355 | 20231123 | 133100 | 1232002710 | 3515 | 3515 | 3520 | 3515 | 1988 |
| 356 | 20231123 | 133000 | 1225014880 | 3520 | 3515 | 3520 | 3515 | 1028 |
| 357 | 20231123 | 132900 | 1221401340 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 358 | 20231123 | 132800 | 1217886340 | 3520 | 3515 | 3520 | 3515 | 11 |
| 359 | 20231123 | 132700 | 1217847635 | 3520 | 3515 | 3520 | 3515 | 292 |
| 360 | 20231123 | 132600 | 1216821005 | 3515 | 3520 | 3520 | 3515 | 125 |
| 361 | 20231123 | 132500 | 1216381620 | 3520 | 3515 | 3520 | 3515 | 14 |
| 362 | 20231123 | 132400 | 1216332400 | 3515 | 3520 | 3520 | 3515 | 151 |
| 363 | 20231123 | 132300 | 1215801625 | 3520 | 3520 | 3520 | 3520 | 1599 |
| 364 | 20231123 | 132200 | 1210173145 | 3520 | 3520 | 3520 | 3520 | 186 |
| 365 | 20231123 | 132100 | 1209518425 | 3525 | 3525 | 3525 | 3525 | 80 |
| 366 | 20231123 | 132000 | 1209236425 | 3525 | 3520 | 3525 | 3520 | 762 |
| 367 | 20231123 | 131900 | 1206551875 | 3525 | 3520 | 3525 | 3515 | 579 |
| 368 | 20231123 | 131800 | 1204513655 | 3525 | 3525 | 3525 | 3525 | 1 |
| 369 | 20231123 | 131700 | 1204510130 | 3515 | 3525 | 3525 | 3515 | 1707 |
| 370 | 20231123 | 131600 | 1198503375 | 3525 | 3525 | 3525 | 3525 | 1 |
| 371 | 20231123 | 131500 | 1198499850 | 3525 | 3525 | 3525 | 3525 | 6 |
| 372 | 20231123 | 131400 | 1198478700 | 3525 | 3525 | 3525 | 3525 | 522 |
| 373 | 20231123 | 131300 | 1196638650 | 3520 | 3520 | 3520 | 3520 | 0 |
| 374 | 20231123 | 131200 | 1196638650 | 3520 | 3520 | 3520 | 3520 | 290 |
| 375 | 20231123 | 131100 | 1195617850 | 3520 | 3525 | 3525 | 3520 | 520 |
| 376 | 20231123 | 131000 | 1193787350 | 3525 | 3525 | 3525 | 3525 | 1 |
| 377 | 20231123 | 130900 | 1193783825 | 3520 | 3520 | 3520 | 3520 | 1375 |
| 378 | 20231123 | 130800 | 1188943825 | 3520 | 3525 | 3525 | 3520 | 532 |
| 379 | 20231123 | 130700 | 1187071045 | 3525 | 3525 | 3525 | 3525 | 100 |
| 380 | 20231123 | 130600 | 1186718545 | 3525 | 3520 | 3525 | 3520 | 801 |
| 381 | 20231123 | 130500 | 1183895025 | 3520 | 3520 | 3520 | 3520 | 1113 |
| 382 | 20231123 | 130400 | 1179977265 | 3525 | 3525 | 3525 | 3525 | 50 |
| 383 | 20231123 | 130300 | 1179801015 | 3525 | 3525 | 3525 | 3525 | 115 |
| 384 | 20231123 | 130200 | 1179395640 | 3520 | 3520 | 3525 | 3520 | 313 |
| 385 | 20231123 | 130100 | 1178292375 | 3525 | 3520 | 3525 | 3520 | 605 |
| 386 | 20231123 | 130000 | 1176162250 | 3520 | 3525 | 3525 | 3520 | 604 |
| 387 | 20231123 | 125900 | 1174036150 | 3525 | 3530 | 3530 | 3525 | 110 |
| 388 | 20231123 | 125800 | 1173648135 | 3530 | 3525 | 3530 | 3520 | 705 |
| 389 | 20231123 | 125700 | 1171166035 | 3520 | 3520 | 3520 | 3520 | 378 |
| 390 | 20231123 | 125600 | 1169835475 | 3525 | 3525 | 3525 | 3525 | 0 |
| 391 | 20231123 | 125500 | 1169835475 | 3525 | 3525 | 3525 | 3525 | 3 |
| 392 | 20231123 | 125400 | 1169824900 | 3525 | 3525 | 3525 | 3525 | 20 |
| 393 | 20231123 | 125300 | 1169754400 | 3520 | 3520 | 3520 | 3520 | 5 |
| 394 | 20231123 | 125200 | 1169736800 | 3530 | 3530 | 3530 | 3530 | 0 |
| 395 | 20231123 | 125100 | 1169736800 | 3530 | 3530 | 3530 | 3525 | 64 |
| 396 | 20231123 | 125000 | 1169511185 | 3530 | 3530 | 3530 | 3530 | 3 |
| 397 | 20231123 | 124900 | 1169500595 | 3525 | 3525 | 3525 | 3525 | 0 |
| 398 | 20231123 | 124800 | 1169500595 | 3525 | 3525 | 3525 | 3525 | 25 |
| 399 | 20231123 | 124700 | 1169412470 | 3525 | 3525 | 3525 | 3520 | 1136 |
| 400 | 20231123 | 124600 | 1165408165 | 3525 | 3525 | 3525 | 3525 | 50 |
| 401 | 20231123 | 124500 | 1165231915 | 3525 | 3530 | 3530 | 3525 | 1324 |
| 402 | 20231123 | 124400 | 1160564810 | 3530 | 3535 | 3535 | 3530 | 7 |
| 403 | 20231123 | 124300 | 1160540080 | 3535 | 3535 | 3535 | 3535 | 84 |
| 404 | 20231123 | 124200 | 1160243140 | 3535 | 3535 | 3535 | 3535 | 12 |
| 405 | 20231123 | 124100 | 1160200720 | 3530 | 3530 | 3530 | 3530 | 59 |
| 406 | 20231123 | 124000 | 1159992450 | 3525 | 3530 | 3530 | 3525 | 64 |
| 407 | 20231123 | 123900 | 1159766830 | 3535 | 3535 | 3535 | 3535 | 5 |
| 408 | 20231123 | 123800 | 1159749155 | 3530 | 3525 | 3530 | 3525 | 5798 |
| 409 | 20231123 | 123700 | 1139283485 | 3525 | 3525 | 3525 | 3525 | 1260 |
| 410 | 20231123 | 123600 | 1134841985 | 3525 | 3525 | 3525 | 3525 | 106 |
| 411 | 20231123 | 123500 | 1134468335 | 3525 | 3530 | 3530 | 3525 | 13 |
| 412 | 20231123 | 123400 | 1134422505 | 3530 | 3530 | 3530 | 3530 | 151 |
| 413 | 20231123 | 123300 | 1133889475 | 3530 | 3525 | 3530 | 3525 | 15 |
| 414 | 20231123 | 123200 | 1133836550 | 3525 | 3525 | 3525 | 3525 | 0 |
| 415 | 20231123 | 123100 | 1133836550 | 3525 | 3525 | 3525 | 3525 | 1 |
| 416 | 20231123 | 123000 | 1133833025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 417 | 20231123 | 122900 | 1133833025 | 3525 | 3525 | 3525 | 3525 | 580 |
| 418 | 20231123 | 122800 | 1131788525 | 3525 | 3525 | 3525 | 3525 | 687 |
| 419 | 20231123 | 122700 | 1129366850 | 3525 | 3525 | 3525 | 3525 | 73 |
| 420 | 20231123 | 122600 | 1129109525 | 3525 | 3525 | 3525 | 3525 | 1 |
| 421 | 20231123 | 122500 | 1129106000 | 3525 | 3525 | 3525 | 3525 | 5 |
| 422 | 20231123 | 122400 | 1129088375 | 3520 | 3525 | 3525 | 3520 | 346 |
| 423 | 20231123 | 122300 | 1127869450 | 3525 | 3525 | 3525 | 3525 | 0 |
| 424 | 20231123 | 122200 | 1127869450 | 3525 | 3520 | 3525 | 3515 | 1505 |
| 425 | 20231123 | 122100 | 1122578045 | 3525 | 3530 | 3530 | 3525 | 40 |
| 426 | 20231123 | 122000 | 1122437035 | 3525 | 3525 | 3525 | 3525 | 600 |
| 427 | 20231123 | 121900 | 1120322035 | 3525 | 3520 | 3525 | 3520 | 322 |
| 428 | 20231123 | 121800 | 1119187180 | 3525 | 3530 | 3530 | 3525 | 5 |
| 429 | 20231123 | 121700 | 1119169550 | 3515 | 3530 | 3530 | 3515 | 3550 |
| 430 | 20231123 | 121600 | 1106686455 | 3530 | 3530 | 3530 | 3520 | 4345 |
| 431 | 20231123 | 121500 | 1091366790 | 3530 | 3530 | 3530 | 3530 | 67 |
| 432 | 20231123 | 121400 | 1091130280 | 3530 | 3525 | 3530 | 3525 | 480 |
| 433 | 20231123 | 121300 | 1089437750 | 3525 | 3530 | 3530 | 3520 | 14511 |
| 434 | 20231123 | 121200 | 1038309380 | 3535 | 3535 | 3535 | 3535 | 802 |
| 435 | 20231123 | 121100 | 1035474310 | 3530 | 3530 | 3530 | 3530 | 933 |
| 436 | 20231123 | 121000 | 1032180820 | 3525 | 3520 | 3525 | 3520 | 357 |
| 437 | 20231123 | 120900 | 1030922680 | 3530 | 3520 | 3530 | 3520 | 501 |
| 438 | 20231123 | 120800 | 1029154160 | 3530 | 3525 | 3530 | 3525 | 886 |
| 439 | 20231123 | 120700 | 1026030580 | 3525 | 3525 | 3525 | 3525 | 1500 |
| 440 | 20231123 | 120600 | 1020743080 | 3525 | 3525 | 3525 | 3525 | 201 |
| 441 | 20231123 | 120500 | 1020034555 | 3525 | 3525 | 3525 | 3520 | 2514 |
| 442 | 20231123 | 120400 | 1011172765 | 3525 | 3525 | 3525 | 3525 | 6001 |
| 443 | 20231123 | 120300 | 990019240 | 3530 | 3535 | 3535 | 3530 | 9000 |
| 444 | 20231123 | 120200 | 958229240 | 3535 | 3535 | 3535 | 3535 | 106 |
| 445 | 20231123 | 120100 | 957854530 | 3535 | 3535 | 3535 | 3535 | 300 |
| 446 | 20231123 | 120000 | 956794030 | 3535 | 3535 | 3535 | 3530 | 2558 |
| 447 | 20231123 | 115900 | 947751650 | 3530 | 3530 | 3530 | 3530 | 260 |
| 448 | 20231123 | 115800 | 946833850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 449 | 20231123 | 115700 | 946833850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 450 | 20231123 | 115600 | 946833850 | 3535 | 3535 | 3535 | 3535 | 161 |
| 451 | 20231123 | 115500 | 946264715 | 3530 | 3535 | 3535 | 3530 | 497 |
| 452 | 20231123 | 115400 | 944509855 | 3530 | 3530 | 3535 | 3530 | 2200 |
| 453 | 20231123 | 115300 | 936734355 | 3530 | 3530 | 3530 | 3530 | 372 |
| 454 | 20231123 | 115200 | 935421195 | 3530 | 3535 | 3535 | 3530 | 190 |
| 455 | 20231123 | 115100 | 934750395 | 3535 | 3535 | 3535 | 3535 | 10 |
| 456 | 20231123 | 115000 | 934715045 | 3535 | 3530 | 3535 | 3530 | 1054 |
| 457 | 20231123 | 114900 | 930993725 | 3530 | 3535 | 3535 | 3530 | 136 |
| 458 | 20231123 | 114800 | 930513395 | 3530 | 3530 | 3530 | 3530 | 1 |
| 459 | 20231123 | 114700 | 930509865 | 3530 | 3530 | 3530 | 3530 | 0 |
| 460 | 20231123 | 114600 | 930509865 | 3530 | 3530 | 3530 | 3530 | 5 |
| 461 | 20231123 | 114500 | 930492215 | 3535 | 3535 | 3535 | 3535 | 0 |
| 462 | 20231123 | 114400 | 930492215 | 3535 | 3530 | 3535 | 3520 | 742 |
| 463 | 20231123 | 114300 | 927873930 | 3535 | 3535 | 3535 | 3535 | 500 |
| 464 | 20231123 | 114200 | 926106430 | 3535 | 3535 | 3535 | 3535 | 178 |
| 465 | 20231123 | 114100 | 925477200 | 3525 | 3525 | 3525 | 3525 | 15 |
| 466 | 20231123 | 114000 | 925424325 | 3525 | 3525 | 3525 | 3525 | 53 |
| 467 | 20231123 | 113900 | 925237500 | 3535 | 3530 | 3535 | 3530 | 1302 |
| 468 | 20231123 | 113800 | 920634940 | 3525 | 3520 | 3530 | 3520 | 1521 |
| 469 | 20231123 | 113700 | 915267970 | 3520 | 3520 | 3520 | 3520 | 165 |
| 470 | 20231123 | 113600 | 914687170 | 3520 | 3525 | 3525 | 3520 | 205 |
| 471 | 20231123 | 113500 | 913965065 | 3515 | 3525 | 3525 | 3515 | 6053 |
| 472 | 20231123 | 113400 | 892662885 | 3530 | 3530 | 3530 | 3530 | 374 |
| 473 | 20231123 | 113300 | 891342665 | 3535 | 3535 | 3535 | 3535 | 1 |
| 474 | 20231123 | 113200 | 891339130 | 3535 | 3535 | 3535 | 3535 | 102 |
| 475 | 20231123 | 113100 | 890978560 | 3535 | 3530 | 3535 | 3530 | 31 |
| 476 | 20231123 | 113000 | 890869125 | 3530 | 3530 | 3530 | 3530 | 15 |
| 477 | 20231123 | 112900 | 890816175 | 3535 | 3530 | 3535 | 3530 | 374 |
| 478 | 20231123 | 112800 | 889494455 | 3530 | 3530 | 3530 | 3530 | 426 |
| 479 | 20231123 | 112700 | 887990675 | 3530 | 3530 | 3530 | 3530 | 185 |
| 480 | 20231123 | 112600 | 887337625 | 3530 | 3525 | 3530 | 3525 | 1838 |
| 481 | 20231123 | 112500 | 880854625 | 3525 | 3530 | 3530 | 3525 | 1087 |
| 482 | 20231123 | 112400 | 877022375 | 3530 | 3525 | 3530 | 3525 | 500 |
| 483 | 20231123 | 112300 | 875258875 | 3530 | 3520 | 3530 | 3520 | 21 |
| 484 | 20231123 | 112200 | 875184755 | 3520 | 3520 | 3520 | 3520 | 12200 |
| 485 | 20231123 | 112100 | 832240755 | 3530 | 3530 | 3530 | 3530 | 6 |
| 486 | 20231123 | 112000 | 832219575 | 3525 | 3525 | 3525 | 3525 | 1300 |
| 487 | 20231123 | 111900 | 827637075 | 3530 | 3525 | 3530 | 3525 | 124 |
| 488 | 20231123 | 111800 | 827199870 | 3520 | 3530 | 3530 | 3520 | 5541 |
| 489 | 20231123 | 111700 | 807646000 | 3525 | 3525 | 3525 | 3525 | 708 |
| 490 | 20231123 | 111600 | 805150300 | 3525 | 3530 | 3530 | 3525 | 4395 |
| 491 | 20231123 | 111500 | 789656420 | 3530 | 3525 | 3530 | 3525 | 630 |
| 492 | 20231123 | 111400 | 787435620 | 3525 | 3525 | 3525 | 3525 | 500 |
| 493 | 20231123 | 111300 | 785673120 | 3525 | 3530 | 3530 | 3525 | 509 |
| 494 | 20231123 | 111200 | 783878885 | 3525 | 3525 | 3525 | 3525 | 1056 |
| 495 | 20231123 | 111100 | 780156485 | 3525 | 3525 | 3525 | 3525 | 156 |
| 496 | 20231123 | 111000 | 779606585 | 3525 | 3525 | 3525 | 3525 | 520 |
| 497 | 20231123 | 110900 | 777773585 | 3525 | 3525 | 3530 | 3525 | 636 |
| 498 | 20231123 | 110800 | 775530185 | 3525 | 3525 | 3530 | 3525 | 4085 |
| 499 | 20231123 | 110700 | 761129040 | 3525 | 3525 | 3525 | 3525 | 3727 |
| 500 | 20231123 | 110600 | 747991365 | 3525 | 3530 | 3530 | 3525 | 2186 |
| 501 | 20231123 | 110500 | 740277295 | 3530 | 3535 | 3535 | 3530 | 369 |
| 502 | 20231123 | 110400 | 738972930 | 3535 | 3535 | 3535 | 3535 | 10 |
| 503 | 20231123 | 110300 | 738937580 | 3530 | 3530 | 3530 | 3530 | 1527 |
| 504 | 20231123 | 110200 | 733547270 | 3530 | 3530 | 3530 | 3530 | 500 |
| 505 | 20231123 | 110100 | 731782270 | 3535 | 3535 | 3535 | 3535 | 128 |
| 506 | 20231123 | 110000 | 731329790 | 3535 | 3535 | 3535 | 3535 | 5 |
| 507 | 20231123 | 105900 | 731312115 | 3535 | 3535 | 3535 | 3535 | 362 |
| 508 | 20231123 | 105800 | 730032445 | 3535 | 3535 | 3535 | 3535 | 190 |
| 509 | 20231123 | 105700 | 729360795 | 3535 | 3535 | 3535 | 3535 | 72 |
| 510 | 20231123 | 105600 | 729106275 | 3535 | 3535 | 3535 | 3535 | 311 |
| 511 | 20231123 | 105500 | 728006890 | 3530 | 3530 | 3530 | 3530 | 1 |
| 512 | 20231123 | 105400 | 728003360 | 3530 | 3530 | 3530 | 3530 | 30 |
| 513 | 20231123 | 105300 | 727897460 | 3530 | 3535 | 3535 | 3530 | 94 |
| 514 | 20231123 | 105200 | 727565620 | 3535 | 3530 | 3535 | 3530 | 3811 |
| 515 | 20231123 | 105100 | 714093740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 516 | 20231123 | 105000 | 714093740 | 3530 | 3530 | 3530 | 3530 | 220 |
| 517 | 20231123 | 104900 | 713317140 | 3530 | 3535 | 3535 | 3530 | 137 |
| 518 | 20231123 | 104800 | 712833480 | 3535 | 3530 | 3535 | 3530 | 205 |
| 519 | 20231123 | 104700 | 712109805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 520 | 20231123 | 104600 | 712109805 | 3530 | 3530 | 3530 | 3530 | 102 |
| 521 | 20231123 | 104500 | 711749745 | 3530 | 3530 | 3530 | 3530 | 169 |
| 522 | 20231123 | 104400 | 711153175 | 3530 | 3530 | 3535 | 3530 | 844 |
| 523 | 20231123 | 104300 | 708173845 | 3530 | 3525 | 3530 | 3525 | 28 |
| 524 | 20231123 | 104200 | 708075140 | 3525 | 3535 | 3535 | 3525 | 1073 |
| 525 | 20231123 | 104100 | 704290305 | 3525 | 3530 | 3530 | 3525 | 1050 |
| 526 | 20231123 | 104000 | 700586530 | 3530 | 3530 | 3530 | 3525 | 1649 |
| 527 | 20231123 | 103900 | 694765565 | 3525 | 3530 | 3530 | 3525 | 2163 |
| 528 | 20231123 | 103800 | 687140670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 529 | 20231123 | 103700 | 687140670 | 3525 | 3525 | 3535 | 3525 | 5552 |
| 530 | 20231123 | 103600 | 667519615 | 3525 | 3530 | 3530 | 3525 | 209 |
| 531 | 20231123 | 103500 | 666782275 | 3530 | 3535 | 3535 | 3530 | 28 |
| 532 | 20231123 | 103400 | 666683410 | 3525 | 3535 | 3535 | 3525 | 477 |
| 533 | 20231123 | 103300 | 664999950 | 3530 | 3530 | 3535 | 3530 | 541 |
| 534 | 20231123 | 103200 | 663090115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 535 | 20231123 | 103100 | 663090115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 536 | 20231123 | 103000 | 663090115 | 3530 | 3535 | 3535 | 3530 | 923 |
| 537 | 20231123 | 102900 | 659830850 | 3535 | 3535 | 3535 | 3535 | 194 |
| 538 | 20231123 | 102800 | 659145060 | 3535 | 3530 | 3535 | 3530 | 3041 |
| 539 | 20231123 | 102700 | 648397125 | 3530 | 3530 | 3530 | 3530 | 487 |
| 540 | 20231123 | 102600 | 646678015 | 3525 | 3525 | 3530 | 3525 | 776 |
| 541 | 20231123 | 102500 | 643942610 | 3525 | 3530 | 3530 | 3525 | 602 |
| 542 | 20231123 | 102400 | 641819575 | 3530 | 3530 | 3530 | 3525 | 259 |
| 543 | 20231123 | 102300 | 640905320 | 3530 | 3530 | 3535 | 3530 | 721 |
| 544 | 20231123 | 102200 | 638360180 | 3530 | 3530 | 3530 | 3530 | 957 |
| 545 | 20231123 | 102100 | 634981970 | 3530 | 3530 | 3530 | 3530 | 645 |
| 546 | 20231123 | 102000 | 632705120 | 3525 | 3535 | 3535 | 3525 | 674 |
| 547 | 20231123 | 101900 | 630327035 | 3535 | 3530 | 3535 | 3530 | 2131 |
| 548 | 20231123 | 101800 | 622803900 | 3530 | 3530 | 3530 | 3530 | 20 |
| 549 | 20231123 | 101700 | 622733300 | 3530 | 3535 | 3535 | 3530 | 5 |
| 550 | 20231123 | 101600 | 622715640 | 3530 | 3530 | 3530 | 3530 | 516 |
| 551 | 20231123 | 101500 | 620894160 | 3535 | 3535 | 3535 | 3535 | 47 |
| 552 | 20231123 | 101400 | 620728015 | 3535 | 3535 | 3535 | 3535 | 939 |
| 553 | 20231123 | 101300 | 617408650 | 3540 | 3540 | 3540 | 3540 | 102 |
| 554 | 20231123 | 101200 | 617047570 | 3540 | 3535 | 3540 | 3535 | 1269 |
| 555 | 20231123 | 101100 | 612559655 | 3530 | 3535 | 3535 | 3530 | 1801 |
| 556 | 20231123 | 101000 | 606200975 | 3535 | 3535 | 3535 | 3535 | 0 |
| 557 | 20231123 | 100900 | 606200975 | 3535 | 3530 | 3540 | 3530 | 462 |
| 558 | 20231123 | 100800 | 604567895 | 3530 | 3530 | 3530 | 3530 | 2948 |
| 559 | 20231123 | 100700 | 594161455 | 3530 | 3530 | 3530 | 3530 | 2 |
| 560 | 20231123 | 100600 | 594154395 | 3530 | 3535 | 3535 | 3530 | 953 |
| 561 | 20231123 | 100500 | 590788525 | 3535 | 3535 | 3535 | 3535 | 20 |
| 562 | 20231123 | 100400 | 590717825 | 3535 | 3540 | 3540 | 3530 | 4713 |
| 563 | 20231123 | 100300 | 574057180 | 3540 | 3540 | 3540 | 3535 | 392 |
| 564 | 20231123 | 100200 | 572670500 | 3535 | 3535 | 3540 | 3535 | 1523 |
| 565 | 20231123 | 100100 | 567286645 | 3535 | 3545 | 3545 | 3535 | 703 |
| 566 | 20231123 | 100000 | 564798010 | 3540 | 3535 | 3545 | 3535 | 3133 |
| 567 | 20231123 | 095900 | 553704130 | 3540 | 3540 | 3545 | 3540 | 1604 |
| 568 | 20231123 | 095800 | 548025960 | 3535 | 3535 | 3535 | 3535 | 40 |
| 569 | 20231123 | 095700 | 547884560 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 570 | 20231123 | 095600 | 544349560 | 3535 | 3540 | 3540 | 3535 | 301 |
| 571 | 20231123 | 095500 | 543285000 | 3540 | 3540 | 3540 | 3540 | 520 |
| 572 | 20231123 | 095400 | 541444200 | 3540 | 3540 | 3540 | 3535 | 949 |
| 573 | 20231123 | 095300 | 538088860 | 3540 | 3540 | 3545 | 3535 | 2192 |
| 574 | 20231123 | 095200 | 530330220 | 3540 | 3545 | 3545 | 3540 | 516 |
| 575 | 20231123 | 095100 | 528503575 | 3545 | 3535 | 3545 | 3535 | 57 |
| 576 | 20231123 | 095000 | 528302070 | 3535 | 3540 | 3540 | 3535 | 2979 |
| 577 | 20231123 | 094900 | 517765965 | 3540 | 3545 | 3545 | 3540 | 1453 |
| 578 | 20231123 | 094800 | 512620345 | 3545 | 3545 | 3545 | 3535 | 5612 |
| 579 | 20231123 | 094700 | 492746625 | 3540 | 3540 | 3540 | 3540 | 205 |
| 580 | 20231123 | 094600 | 492020925 | 3545 | 3545 | 3545 | 3545 | 682 |
| 581 | 20231123 | 094500 | 489603235 | 3545 | 3540 | 3545 | 3540 | 4429 |
| 582 | 20231123 | 094400 | 473902845 | 3540 | 3540 | 3540 | 3540 | 3117 |
| 583 | 20231123 | 094300 | 462868665 | 3540 | 3540 | 3540 | 3540 | 836 |
| 584 | 20231123 | 094200 | 459909225 | 3540 | 3540 | 3540 | 3535 | 1441 |
| 585 | 20231123 | 094100 | 454813675 | 3540 | 3535 | 3540 | 3535 | 42 |
| 586 | 20231123 | 094000 | 454665200 | 3535 | 3535 | 3540 | 3535 | 1509 |
| 587 | 20231123 | 093900 | 449330860 | 3535 | 3540 | 3540 | 3535 | 6756 |
| 588 | 20231123 | 093800 | 425441125 | 3540 | 3540 | 3540 | 3540 | 201 |
| 589 | 20231123 | 093700 | 424729585 | 3535 | 3540 | 3540 | 3535 | 143 |
| 590 | 20231123 | 093600 | 424224010 | 3535 | 3535 | 3540 | 3535 | 138 |
| 591 | 20231123 | 093500 | 423736005 | 3535 | 3535 | 3535 | 3535 | 835 |
| 592 | 20231123 | 093400 | 420784280 | 3535 | 3535 | 3540 | 3530 | 1844 |
| 593 | 20231123 | 093300 | 414269935 | 3535 | 3530 | 3535 | 3530 | 201 |
| 594 | 20231123 | 093200 | 413560400 | 3530 | 3530 | 3535 | 3530 | 61 |
| 595 | 20231123 | 093100 | 413344890 | 3530 | 3535 | 3535 | 3530 | 467 |
| 596 | 20231123 | 093000 | 411694470 | 3535 | 3530 | 3535 | 3530 | 1119 |
| 597 | 20231123 | 092900 | 407738880 | 3530 | 3530 | 3530 | 3530 | 369 |
| 598 | 20231123 | 092800 | 406436310 | 3530 | 3530 | 3535 | 3530 | 207 |
| 599 | 20231123 | 092700 | 405705590 | 3530 | 3525 | 3530 | 3525 | 6848 |
| 600 | 20231123 | 092600 | 381550705 | 3525 | 3530 | 3530 | 3525 | 1044 |
| 601 | 20231123 | 092500 | 377870350 | 3525 | 3525 | 3530 | 3525 | 1122 |
| 602 | 20231123 | 092400 | 373915250 | 3525 | 3525 | 3525 | 3520 | 1764 |
| 603 | 20231123 | 092300 | 367699675 | 3530 | 3530 | 3535 | 3525 | 1453 |
| 604 | 20231123 | 092200 | 362570245 | 3530 | 3525 | 3540 | 3525 | 5856 |
| 605 | 20231123 | 092100 | 341874360 | 3530 | 3525 | 3530 | 3510 | 4711 |
| 606 | 20231123 | 092000 | 325315125 | 3520 | 3530 | 3530 | 3520 | 3085 |
| 607 | 20231123 | 091900 | 314450800 | 3530 | 3525 | 3530 | 3525 | 527 |
| 608 | 20231123 | 091800 | 312590780 | 3525 | 3525 | 3535 | 3525 | 524 |
| 609 | 20231123 | 091700 | 310743450 | 3535 | 3535 | 3535 | 3535 | 204 |
| 610 | 20231123 | 091600 | 310022310 | 3535 | 3525 | 3540 | 3525 | 150 |
| 611 | 20231123 | 091500 | 309493465 | 3540 | 3515 | 3540 | 3515 | 21154 |
| 612 | 20231123 | 091400 | 234908995 | 3520 | 3530 | 3530 | 3520 | 2168 |
| 613 | 20231123 | 091300 | 227276550 | 3525 | 3520 | 3530 | 3520 | 302 |
| 614 | 20231123 | 091200 | 226212000 | 3520 | 3525 | 3535 | 3515 | 2294 |
| 615 | 20231123 | 091100 | 218138395 | 3535 | 3530 | 3535 | 3525 | 5304 |
| 616 | 20231123 | 091000 | 199425510 | 3535 | 3535 | 3540 | 3535 | 1328 |
| 617 | 20231123 | 090900 | 194731015 | 3535 | 3535 | 3535 | 3535 | 891 |
| 618 | 20231123 | 090800 | 191581330 | 3535 | 3535 | 3535 | 3530 | 1024 |
| 619 | 20231123 | 090700 | 187966040 | 3540 | 3535 | 3540 | 3530 | 1878 |
| 620 | 20231123 | 090600 | 181325380 | 3535 | 3520 | 3535 | 3520 | 4712 |
| 621 | 20231123 | 090500 | 164693705 | 3520 | 3530 | 3530 | 3515 | 2775 |
| 622 | 20231123 | 090400 | 154931120 | 3520 | 3520 | 3525 | 3515 | 715 |
| 623 | 20231123 | 090300 | 152414365 | 3510 | 3520 | 3525 | 3500 | 7833 |
| 624 | 20231123 | 090200 | 124957630 | 3525 | 3530 | 3555 | 3510 | 16842 |
| 625 | 20231123 | 090100 | 65675970 | 3540 | 3540 | 3540 | 3530 | 7704 |
| 626 | 20231123 | 090000 | 38443045 | 3560 | 3525 | 3565 | 3525 | 10877 |