34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 3 | 20231123 | 191600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 4 | 20231123 | 191500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 5 | 20231123 | 191400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 6 | 20231123 | 191300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 7 | 20231123 | 191200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 8 | 20231123 | 191100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 9 | 20231123 | 191000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 10 | 20231123 | 190900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 11 | 20231123 | 190800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 12 | 20231123 | 190700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 13 | 20231123 | 190600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 14 | 20231123 | 190500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 15 | 20231123 | 190400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 16 | 20231123 | 190300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 17 | 20231123 | 190200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 18 | 20231123 | 190100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 19 | 20231123 | 190000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 20 | 20231123 | 185900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 21 | 20231123 | 185800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 22 | 20231123 | 185700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 23 | 20231123 | 185600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 24 | 20231123 | 185500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 25 | 20231123 | 185400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 26 | 20231123 | 185300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 27 | 20231123 | 185200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 28 | 20231123 | 185100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 29 | 20231123 | 185000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 30 | 20231123 | 184900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 31 | 20231123 | 184800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 32 | 20231123 | 184700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 33 | 20231123 | 184600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 34 | 20231123 | 184500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 35 | 20231123 | 184400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 36 | 20231123 | 184300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 37 | 20231123 | 184200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 38 | 20231123 | 184100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 39 | 20231123 | 184000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 40 | 20231123 | 183900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 41 | 20231123 | 183800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 42 | 20231123 | 183700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 43 | 20231123 | 183600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 44 | 20231123 | 183500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 45 | 20231123 | 183400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 46 | 20231123 | 183300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 47 | 20231123 | 183200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 48 | 20231123 | 183100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 49 | 20231123 | 183000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 50 | 20231123 | 182900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 51 | 20231123 | 182800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 52 | 20231123 | 182700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 53 | 20231123 | 182600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 54 | 20231123 | 182500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 55 | 20231123 | 182400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 56 | 20231123 | 182300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 57 | 20231123 | 182200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 58 | 20231123 | 182100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 59 | 20231123 | 182000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 60 | 20231123 | 181900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 61 | 20231123 | 181800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 62 | 20231123 | 181700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 63 | 20231123 | 181600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 64 | 20231123 | 181500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 65 | 20231123 | 181400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 66 | 20231123 | 181300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 67 | 20231123 | 181200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 68 | 20231123 | 181100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 69 | 20231123 | 181000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 70 | 20231123 | 180900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 71 | 20231123 | 180800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 72 | 20231123 | 180700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 73 | 20231123 | 180600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 74 | 20231123 | 180500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 75 | 20231123 | 180400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 76 | 20231123 | 180300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 77 | 20231123 | 180200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 78 | 20231123 | 180100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 79 | 20231123 | 180000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 80 | 20231123 | 175900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 81 | 20231123 | 175800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 82 | 20231123 | 175700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 83 | 20231123 | 175600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 84 | 20231123 | 175500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 85 | 20231123 | 175400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 86 | 20231123 | 175300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 87 | 20231123 | 175200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 88 | 20231123 | 175100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 89 | 20231123 | 175000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 90 | 20231123 | 174900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 91 | 20231123 | 174800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 92 | 20231123 | 174700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 93 | 20231123 | 174600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 94 | 20231123 | 174500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 95 | 20231123 | 174400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 96 | 20231123 | 174300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 97 | 20231123 | 174200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 98 | 20231123 | 174100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 99 | 20231123 | 174000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 100 | 20231123 | 173900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 101 | 20231123 | 173800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 102 | 20231123 | 173700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 103 | 20231123 | 173600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 104 | 20231123 | 173500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 105 | 20231123 | 173400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 106 | 20231123 | 173300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 107 | 20231123 | 173200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 108 | 20231123 | 173100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 109 | 20231123 | 173000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 110 | 20231123 | 172900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 111 | 20231123 | 172800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 112 | 20231123 | 172700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 113 | 20231123 | 172600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 114 | 20231123 | 172500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 115 | 20231123 | 172400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 116 | 20231123 | 172300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 117 | 20231123 | 172200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 118 | 20231123 | 172100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 119 | 20231123 | 172000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 120 | 20231123 | 171900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 121 | 20231123 | 171800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 122 | 20231123 | 171700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 123 | 20231123 | 171600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 124 | 20231123 | 171500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 125 | 20231123 | 171400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 126 | 20231123 | 171300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 127 | 20231123 | 171200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 128 | 20231123 | 171100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 129 | 20231123 | 171000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 130 | 20231123 | 170900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 131 | 20231123 | 170800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 132 | 20231123 | 170700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 133 | 20231123 | 170600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 134 | 20231123 | 170500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 135 | 20231123 | 170400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 136 | 20231123 | 170300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 137 | 20231123 | 170200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 138 | 20231123 | 170100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 139 | 20231123 | 170000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 140 | 20231123 | 165900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 141 | 20231123 | 165800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 142 | 20231123 | 165700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 143 | 20231123 | 165600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 144 | 20231123 | 165500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 145 | 20231123 | 165400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 146 | 20231123 | 165300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 147 | 20231123 | 165200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 148 | 20231123 | 165100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 149 | 20231123 | 165000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 150 | 20231123 | 164900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 151 | 20231123 | 164800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 152 | 20231123 | 164700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 153 | 20231123 | 164600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 154 | 20231123 | 164500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 155 | 20231123 | 164400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 156 | 20231123 | 164300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 157 | 20231123 | 164200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 158 | 20231123 | 164100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 159 | 20231123 | 164000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 160 | 20231123 | 163900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 161 | 20231123 | 163800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 162 | 20231123 | 163700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 163 | 20231123 | 163600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 164 | 20231123 | 163500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 165 | 20231123 | 163400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 166 | 20231123 | 163300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 167 | 20231123 | 163200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 168 | 20231123 | 163100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 169 | 20231123 | 163000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 170 | 20231123 | 162900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 171 | 20231123 | 162800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 172 | 20231123 | 162700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 173 | 20231123 | 162600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 174 | 20231123 | 162500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 175 | 20231123 | 162400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 176 | 20231123 | 162300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 177 | 20231123 | 162200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 178 | 20231123 | 162100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 179 | 20231123 | 162000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 180 | 20231123 | 161900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 181 | 20231123 | 161800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 182 | 20231123 | 161700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 183 | 20231123 | 161600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 184 | 20231123 | 161500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 185 | 20231123 | 161400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 186 | 20231123 | 161300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 187 | 20231123 | 161200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 188 | 20231123 | 161100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 189 | 20231123 | 161000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 190 | 20231123 | 160900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 191 | 20231123 | 160800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 192 | 20231123 | 160700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 193 | 20231123 | 160600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 194 | 20231123 | 160500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 195 | 20231123 | 160400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 196 | 20231123 | 160300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 197 | 20231123 | 160200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 198 | 20231123 | 160100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 199 | 20231123 | 160000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 200 | 20231123 | 155900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 201 | 20231123 | 155800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 202 | 20231123 | 155700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 203 | 20231123 | 155600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 204 | 20231123 | 155500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 205 | 20231123 | 155400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 206 | 20231123 | 155300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 207 | 20231123 | 155200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 208 | 20231123 | 155100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 209 | 20231123 | 155000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 210 | 20231123 | 154900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 211 | 20231123 | 154800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 212 | 20231123 | 154700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 213 | 20231123 | 154600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 214 | 20231123 | 154500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 215 | 20231123 | 154400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 216 | 20231123 | 154300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 217 | 20231123 | 154200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 218 | 20231123 | 154100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 219 | 20231123 | 154000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 220 | 20231123 | 153900 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 221 | 20231123 | 153800 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 222 | 20231123 | 153700 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 223 | 20231123 | 153600 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 224 | 20231123 | 153500 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 225 | 20231123 | 153400 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 226 | 20231123 | 153300 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 227 | 20231123 | 153200 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 228 | 20231123 | 153100 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 0 |
| 229 | 20231123 | 153000 | 18990790450 | 17850 | 17850 | 17850 | 17850 | 7045 |
| 230 | 20231123 | 152900 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 231 | 20231123 | 152800 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 232 | 20231123 | 152700 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 233 | 20231123 | 152600 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 234 | 20231123 | 152500 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 235 | 20231123 | 152400 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 236 | 20231123 | 152300 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 237 | 20231123 | 152200 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 238 | 20231123 | 152100 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 239 | 20231123 | 152000 | 18865037200 | 17710 | 17710 | 17710 | 17710 | 0 |
| 240 | 20231123 | 151900 | 18865037200 | 17710 | 17740 | 17740 | 17640 | 2078 |
| 241 | 20231123 | 151800 | 18828299980 | 17740 | 17760 | 17760 | 17650 | 2571 |
| 242 | 20231123 | 151700 | 18782787150 | 17700 | 17770 | 17810 | 17640 | 5896 |
| 243 | 20231123 | 151600 | 18678324700 | 17800 | 17820 | 17850 | 17760 | 2314 |
| 244 | 20231123 | 151500 | 18637150770 | 17850 | 17860 | 17860 | 17830 | 862 |
| 245 | 20231123 | 151400 | 18621764370 | 17860 | 17870 | 17870 | 17850 | 3368 |
| 246 | 20231123 | 151300 | 18561608960 | 17870 | 17870 | 17870 | 17860 | 1834 |
| 247 | 20231123 | 151200 | 18528843710 | 17870 | 17810 | 17870 | 17810 | 3379 |
| 248 | 20231123 | 151100 | 18468558540 | 17810 | 17820 | 17820 | 17800 | 97 |
| 249 | 20231123 | 151000 | 18466831110 | 17830 | 17820 | 17840 | 17790 | 497 |
| 250 | 20231123 | 150900 | 18457970400 | 17830 | 17810 | 17840 | 17780 | 2343 |
| 251 | 20231123 | 150800 | 18416227320 | 17810 | 17820 | 17820 | 17780 | 2143 |
| 252 | 20231123 | 150700 | 18378082980 | 17820 | 17820 | 17840 | 17820 | 644 |
| 253 | 20231123 | 150600 | 18366597540 | 17830 | 17830 | 17830 | 17800 | 387 |
| 254 | 20231123 | 150500 | 18359701250 | 17830 | 17850 | 17860 | 17800 | 1948 |
| 255 | 20231123 | 150400 | 18324990610 | 17820 | 17870 | 17870 | 17810 | 1158 |
| 256 | 20231123 | 150300 | 18304323940 | 17870 | 17870 | 17870 | 17860 | 553 |
| 257 | 20231123 | 150200 | 18294442430 | 17860 | 17870 | 17870 | 17860 | 300 |
| 258 | 20231123 | 150100 | 18289084270 | 17870 | 17850 | 17870 | 17830 | 2358 |
| 259 | 20231123 | 150000 | 18247002410 | 17850 | 17870 | 17870 | 17840 | 189 |
| 260 | 20231123 | 145900 | 18243628910 | 17850 | 17850 | 17850 | 17850 | 110 |
| 261 | 20231123 | 145800 | 18241665410 | 17850 | 17870 | 17870 | 17850 | 561 |
| 262 | 20231123 | 145700 | 18231651460 | 17870 | 17870 | 17870 | 17840 | 670 |
| 263 | 20231123 | 145600 | 18219687320 | 17870 | 17860 | 17880 | 17860 | 367 |
| 264 | 20231123 | 145500 | 18213129540 | 17870 | 17860 | 17870 | 17850 | 392 |
| 265 | 20231123 | 145400 | 18206129530 | 17860 | 17870 | 17870 | 17860 | 13 |
| 266 | 20231123 | 145300 | 18205897340 | 17870 | 17850 | 17870 | 17850 | 605 |
| 267 | 20231123 | 145200 | 18195090580 | 17850 | 17850 | 17850 | 17850 | 200 |
| 268 | 20231123 | 145100 | 18191520580 | 17850 | 17870 | 17870 | 17850 | 220 |
| 269 | 20231123 | 145000 | 18187590110 | 17860 | 17850 | 17860 | 17850 | 111 |
| 270 | 20231123 | 144900 | 18185608080 | 17850 | 17870 | 17870 | 17850 | 144 |
| 271 | 20231123 | 144800 | 18183037620 | 17870 | 17850 | 17870 | 17840 | 893 |
| 272 | 20231123 | 144700 | 18167104560 | 17840 | 17850 | 17870 | 17840 | 72 |
| 273 | 20231123 | 144600 | 18165819450 | 17880 | 17880 | 17880 | 17850 | 57 |
| 274 | 20231123 | 144500 | 18164800350 | 17880 | 17880 | 17880 | 17820 | 47 |
| 275 | 20231123 | 144400 | 18163961490 | 17880 | 17850 | 17880 | 17810 | 1549 |
| 276 | 20231123 | 144300 | 18136345580 | 17830 | 17860 | 17860 | 17830 | 621 |
| 277 | 20231123 | 144200 | 18125254670 | 17860 | 17800 | 17870 | 17800 | 577 |
| 278 | 20231123 | 144100 | 18114965750 | 17830 | 17830 | 17830 | 17780 | 1347 |
| 279 | 20231123 | 144000 | 18090993230 | 17800 | 17850 | 17850 | 17800 | 1180 |
| 280 | 20231123 | 143900 | 18069975420 | 17850 | 17860 | 17870 | 17850 | 1026 |
| 281 | 20231123 | 143800 | 18051660560 | 17870 | 17890 | 17890 | 17870 | 402 |
| 282 | 20231123 | 143700 | 18044475730 | 17890 | 17890 | 17890 | 17890 | 81 |
| 283 | 20231123 | 143600 | 18043026640 | 17900 | 17890 | 17900 | 17890 | 214 |
| 284 | 20231123 | 143500 | 18039196100 | 17890 | 17900 | 17900 | 17890 | 121 |
| 285 | 20231123 | 143400 | 18037031400 | 17900 | 17910 | 17910 | 17900 | 307 |
| 286 | 20231123 | 143300 | 18031535400 | 17910 | 17900 | 17920 | 17900 | 422 |
| 287 | 20231123 | 143200 | 18023977310 | 17900 | 17880 | 17900 | 17880 | 181 |
| 288 | 20231123 | 143100 | 18020738360 | 17880 | 17890 | 17900 | 17880 | 116 |
| 289 | 20231123 | 143000 | 18018663260 | 17890 | 17890 | 17890 | 17880 | 193 |
| 290 | 20231123 | 142900 | 18015210590 | 17890 | 17900 | 17900 | 17890 | 153 |
| 291 | 20231123 | 142800 | 18012472760 | 17890 | 17890 | 17900 | 17890 | 147 |
| 292 | 20231123 | 142700 | 18009842380 | 17900 | 17900 | 17900 | 17890 | 275 |
| 293 | 20231123 | 142600 | 18004919900 | 17900 | 17910 | 17910 | 17900 | 125 |
| 294 | 20231123 | 142500 | 18002681460 | 17910 | 17910 | 17910 | 17900 | 622 |
| 295 | 20231123 | 142400 | 17991546650 | 17910 | 17910 | 17920 | 17900 | 459 |
| 296 | 20231123 | 142300 | 17983326360 | 17920 | 17920 | 17920 | 17910 | 44 |
| 297 | 20231123 | 142200 | 17982537890 | 17920 | 17920 | 17920 | 17910 | 219 |
| 298 | 20231123 | 142100 | 17978613700 | 17920 | 17920 | 17930 | 17890 | 1016 |
| 299 | 20231123 | 142000 | 17960415570 | 17920 | 17930 | 17930 | 17920 | 135 |
| 300 | 20231123 | 141900 | 17957995910 | 17930 | 17890 | 17930 | 17870 | 2038 |
| 301 | 20231123 | 141800 | 17921518170 | 17890 | 17820 | 17890 | 17820 | 4592 |
| 302 | 20231123 | 141700 | 17839563230 | 17790 | 17810 | 17820 | 17790 | 176 |
| 303 | 20231123 | 141600 | 17836427480 | 17820 | 17760 | 17820 | 17760 | 904 |
| 304 | 20231123 | 141500 | 17820338280 | 17750 | 17750 | 17750 | 17750 | 428 |
| 305 | 20231123 | 141400 | 17812741280 | 17750 | 17800 | 17830 | 17750 | 1158 |
| 306 | 20231123 | 141300 | 17792177340 | 17760 | 17760 | 17760 | 17750 | 629 |
| 307 | 20231123 | 141200 | 17781008790 | 17760 | 17830 | 17830 | 17760 | 779 |
| 308 | 20231123 | 141100 | 17767165470 | 17830 | 17760 | 17830 | 17760 | 556 |
| 309 | 20231123 | 141000 | 17757282800 | 17760 | 17770 | 17770 | 17760 | 528 |
| 310 | 20231123 | 140900 | 17747905440 | 17770 | 17770 | 17830 | 17770 | 670 |
| 311 | 20231123 | 140800 | 17735998880 | 17790 | 17840 | 17850 | 17790 | 2482 |
| 312 | 20231123 | 140700 | 17691782220 | 17840 | 17830 | 17850 | 17830 | 191 |
| 313 | 20231123 | 140600 | 17688374650 | 17830 | 17830 | 17850 | 17830 | 66 |
| 314 | 20231123 | 140500 | 17687197800 | 17830 | 17830 | 17830 | 17820 | 94 |
| 315 | 20231123 | 140400 | 17685521850 | 17830 | 17830 | 17830 | 17820 | 1367 |
| 316 | 20231123 | 140300 | 17661158760 | 17830 | 17900 | 17900 | 17830 | 639 |
| 317 | 20231123 | 140200 | 17649741530 | 17900 | 17900 | 17910 | 17900 | 211 |
| 318 | 20231123 | 140100 | 17645963360 | 17900 | 17910 | 17910 | 17890 | 161 |
| 319 | 20231123 | 140000 | 17643081540 | 17900 | 17780 | 17900 | 17780 | 1113 |
| 320 | 20231123 | 135900 | 17623202770 | 17770 | 17820 | 17820 | 17770 | 317 |
| 321 | 20231123 | 135800 | 17617554910 | 17820 | 17770 | 17820 | 17770 | 43 |
| 322 | 20231123 | 135700 | 17616790750 | 17770 | 17760 | 17820 | 17760 | 19 |
| 323 | 20231123 | 135600 | 17616453160 | 17760 | 17800 | 17840 | 17760 | 309 |
| 324 | 20231123 | 135500 | 17610962480 | 17760 | 17800 | 17800 | 17760 | 20 |
| 325 | 20231123 | 135400 | 17610606690 | 17810 | 17820 | 17850 | 17810 | 538 |
| 326 | 20231123 | 135300 | 17601022780 | 17820 | 17850 | 17850 | 17820 | 247 |
| 327 | 20231123 | 135200 | 17596614750 | 17850 | 17810 | 17850 | 17810 | 745 |
| 328 | 20231123 | 135100 | 17583322690 | 17810 | 17820 | 17830 | 17810 | 349 |
| 329 | 20231123 | 135000 | 17577101820 | 17820 | 17820 | 17820 | 17820 | 155 |
| 330 | 20231123 | 134900 | 17574339720 | 17810 | 17810 | 17810 | 17810 | 197 |
| 331 | 20231123 | 134800 | 17570831150 | 17810 | 17810 | 17810 | 17800 | 419 |
| 332 | 20231123 | 134700 | 17563371510 | 17810 | 17810 | 17810 | 17800 | 110 |
| 333 | 20231123 | 134600 | 17561413160 | 17840 | 17820 | 17840 | 17800 | 282 |
| 334 | 20231123 | 134500 | 17556389810 | 17810 | 17810 | 17810 | 17800 | 591 |
| 335 | 20231123 | 134400 | 17545864230 | 17800 | 17810 | 17810 | 17800 | 235 |
| 336 | 20231123 | 134300 | 17541679230 | 17810 | 17800 | 17810 | 17800 | 134 |
| 337 | 20231123 | 134200 | 17539293970 | 17800 | 17810 | 17810 | 17790 | 765 |
| 338 | 20231123 | 134100 | 17525670470 | 17810 | 17750 | 17820 | 17750 | 1950 |
| 339 | 20231123 | 134000 | 17490999530 | 17750 | 17740 | 17750 | 17740 | 283 |
| 340 | 20231123 | 133900 | 17485977110 | 17740 | 17740 | 17740 | 17680 | 158 |
| 341 | 20231123 | 133800 | 17483174250 | 17740 | 17740 | 17740 | 17670 | 228 |
| 342 | 20231123 | 133700 | 17479135060 | 17750 | 17700 | 17770 | 17650 | 1955 |
| 343 | 20231123 | 133600 | 17444604480 | 17700 | 17710 | 17710 | 17700 | 152 |
| 344 | 20231123 | 133500 | 17441913030 | 17710 | 17740 | 17740 | 17710 | 1257 |
| 345 | 20231123 | 133400 | 17419626210 | 17780 | 17740 | 17780 | 17740 | 135 |
| 346 | 20231123 | 133300 | 17417231270 | 17740 | 17800 | 17800 | 17730 | 306 |
| 347 | 20231123 | 133200 | 17411805530 | 17800 | 17720 | 17800 | 17720 | 448 |
| 348 | 20231123 | 133100 | 17403865680 | 17720 | 17790 | 17820 | 17720 | 1007 |
| 349 | 20231123 | 133000 | 17386004830 | 17790 | 17760 | 17830 | 17760 | 270 |
| 350 | 20231123 | 132900 | 17381201770 | 17750 | 17750 | 17750 | 17670 | 269 |
| 351 | 20231123 | 132800 | 17376438800 | 17760 | 17760 | 17760 | 17670 | 676 |
| 352 | 20231123 | 132700 | 17364442870 | 17750 | 17730 | 17750 | 17730 | 612 |
| 353 | 20231123 | 132600 | 17353588270 | 17730 | 17760 | 17760 | 17730 | 127 |
| 354 | 20231123 | 132500 | 17351335700 | 17760 | 17710 | 17760 | 17710 | 585 |
| 355 | 20231123 | 132400 | 17340954790 | 17710 | 17650 | 17710 | 17640 | 1225 |
| 356 | 20231123 | 132300 | 17319304190 | 17650 | 17660 | 17660 | 17650 | 640 |
| 357 | 20231123 | 132200 | 17308007010 | 17660 | 17690 | 17690 | 17660 | 51 |
| 358 | 20231123 | 132100 | 17307105760 | 17660 | 17690 | 17730 | 17630 | 1597 |
| 359 | 20231123 | 132000 | 17278869100 | 17680 | 17680 | 17690 | 17630 | 672 |
| 360 | 20231123 | 131900 | 17267003050 | 17710 | 17740 | 17740 | 17710 | 585 |
| 361 | 20231123 | 131800 | 17256642270 | 17750 | 17680 | 17750 | 17680 | 4119 |
| 362 | 20231123 | 131700 | 17183732780 | 17690 | 17690 | 17690 | 17640 | 583 |
| 363 | 20231123 | 131600 | 17173419830 | 17630 | 17650 | 17690 | 17630 | 1200 |
| 364 | 20231123 | 131500 | 17152234160 | 17650 | 17680 | 17680 | 17590 | 5417 |
| 365 | 20231123 | 131400 | 17056732970 | 17680 | 17730 | 17740 | 17670 | 2722 |
| 366 | 20231123 | 131300 | 17008536200 | 17730 | 17810 | 17810 | 17710 | 4350 |
| 367 | 20231123 | 131200 | 16931305400 | 17810 | 17880 | 17880 | 17810 | 2274 |
| 368 | 20231123 | 131100 | 16890750770 | 17880 | 17880 | 17880 | 17870 | 185 |
| 369 | 20231123 | 131000 | 16887443480 | 17930 | 17870 | 17930 | 17870 | 576 |
| 370 | 20231123 | 130900 | 16877118990 | 17930 | 17880 | 17930 | 17880 | 105 |
| 371 | 20231123 | 130800 | 16875241540 | 17880 | 17990 | 17990 | 17880 | 881 |
| 372 | 20231123 | 130700 | 16859454220 | 17990 | 17980 | 17990 | 17890 | 1506 |
| 373 | 20231123 | 130600 | 16832392360 | 17980 | 17930 | 17980 | 17930 | 454 |
| 374 | 20231123 | 130500 | 16824236330 | 17900 | 17890 | 17930 | 17890 | 1021 |
| 375 | 20231123 | 130400 | 16805957120 | 17900 | 17900 | 17910 | 17900 | 113 |
| 376 | 20231123 | 130300 | 16803934340 | 17910 | 17910 | 17910 | 17900 | 54 |
| 377 | 20231123 | 130200 | 16802967720 | 17900 | 17910 | 17930 | 17900 | 183 |
| 378 | 20231123 | 130100 | 16799690270 | 17930 | 17930 | 17930 | 17930 | 26 |
| 379 | 20231123 | 130000 | 16799224090 | 17900 | 17900 | 17920 | 17900 | 499 |
| 380 | 20231123 | 125900 | 16790291630 | 17900 | 17810 | 17900 | 17810 | 1006 |
| 381 | 20231123 | 125800 | 16772326080 | 17810 | 17810 | 17820 | 17810 | 217 |
| 382 | 20231123 | 125700 | 16768461290 | 17810 | 17830 | 17900 | 17810 | 179 |
| 383 | 20231123 | 125600 | 16765267820 | 17830 | 17880 | 17900 | 17830 | 427 |
| 384 | 20231123 | 125500 | 16757637250 | 17880 | 17890 | 17890 | 17880 | 341 |
| 385 | 20231123 | 125400 | 16751537640 | 17920 | 17930 | 17930 | 17920 | 282 |
| 386 | 20231123 | 125300 | 16746483450 | 17920 | 17890 | 17930 | 17890 | 634 |
| 387 | 20231123 | 125200 | 16735140970 | 17890 | 17940 | 17940 | 17890 | 100 |
| 388 | 20231123 | 125100 | 16733348740 | 17930 | 17930 | 17930 | 17930 | 41 |
| 389 | 20231123 | 125000 | 16732613610 | 17940 | 17890 | 17940 | 17890 | 511 |
| 390 | 20231123 | 124900 | 16723464900 | 17890 | 17860 | 17890 | 17850 | 1456 |
| 391 | 20231123 | 124800 | 16697466560 | 17850 | 17850 | 17890 | 17850 | 559 |
| 392 | 20231123 | 124700 | 16687484130 | 17850 | 17850 | 17850 | 17800 | 139 |
| 393 | 20231123 | 124600 | 16685003230 | 17850 | 17810 | 17900 | 17810 | 1661 |
| 394 | 20231123 | 124500 | 16655346120 | 17810 | 17770 | 17840 | 17770 | 202 |
| 395 | 20231123 | 124400 | 16651756080 | 17770 | 17860 | 17860 | 17770 | 1358 |
| 396 | 20231123 | 124300 | 16627551950 | 17760 | 17770 | 17870 | 17740 | 3822 |
| 397 | 20231123 | 124200 | 16559679940 | 17770 | 17710 | 17850 | 17710 | 2374 |
| 398 | 20231123 | 124100 | 16517536660 | 17710 | 17920 | 17940 | 17660 | 7179 |
| 399 | 20231123 | 124000 | 16389791260 | 17930 | 17930 | 17930 | 17930 | 28 |
| 400 | 20231123 | 123900 | 16389289220 | 17930 | 17940 | 17940 | 17930 | 345 |
| 401 | 20231123 | 123800 | 16383103330 | 17940 | 17940 | 17940 | 17930 | 110 |
| 402 | 20231123 | 123700 | 16381130080 | 17950 | 17960 | 17960 | 17950 | 448 |
| 403 | 20231123 | 123600 | 16373088110 | 17960 | 17950 | 17980 | 17950 | 228 |
| 404 | 20231123 | 123500 | 16368992040 | 17920 | 17980 | 17980 | 17920 | 3 |
| 405 | 20231123 | 123400 | 16368938160 | 17980 | 17930 | 17990 | 17930 | 69 |
| 406 | 20231123 | 123300 | 16367700230 | 17930 | 17980 | 17980 | 17930 | 434 |
| 407 | 20231123 | 123200 | 16359906660 | 17990 | 17990 | 18000 | 17990 | 808 |
| 408 | 20231123 | 123100 | 16345363590 | 17990 | 17930 | 17990 | 17890 | 3318 |
| 409 | 20231123 | 123000 | 16285814790 | 17930 | 17930 | 17930 | 17880 | 481 |
| 410 | 20231123 | 122900 | 16277197720 | 17940 | 17930 | 17940 | 17920 | 370 |
| 411 | 20231123 | 122800 | 16270565280 | 17930 | 17930 | 17930 | 17890 | 869 |
| 412 | 20231123 | 122700 | 16255018060 | 17890 | 17940 | 17940 | 17890 | 307 |
| 413 | 20231123 | 122600 | 16249525530 | 17940 | 17900 | 17940 | 17880 | 628 |
| 414 | 20231123 | 122500 | 16238285050 | 17900 | 17910 | 17950 | 17900 | 309 |
| 415 | 20231123 | 122400 | 16232753840 | 17910 | 17950 | 17950 | 17860 | 2014 |
| 416 | 20231123 | 122300 | 16196690690 | 17910 | 17980 | 17980 | 17910 | 2697 |
| 417 | 20231123 | 122200 | 16148339190 | 17950 | 17990 | 17990 | 17950 | 17 |
| 418 | 20231123 | 122100 | 16148033840 | 17950 | 17950 | 17990 | 17950 | 1474 |
| 419 | 20231123 | 122000 | 16121565250 | 17950 | 18010 | 18010 | 17950 | 1277 |
| 420 | 20231123 | 121900 | 16098618890 | 18010 | 18010 | 18040 | 18000 | 500 |
| 421 | 20231123 | 121800 | 16089613510 | 18050 | 18040 | 18050 | 18010 | 371 |
| 422 | 20231123 | 121700 | 16082928000 | 18020 | 18060 | 18060 | 18020 | 2130 |
| 423 | 20231123 | 121600 | 16044487720 | 18070 | 18090 | 18090 | 18060 | 158 |
| 424 | 20231123 | 121500 | 16041633260 | 18090 | 18070 | 18090 | 18060 | 113 |
| 425 | 20231123 | 121400 | 16039592120 | 18100 | 18110 | 18110 | 18050 | 431 |
| 426 | 20231123 | 121300 | 16031803890 | 18110 | 18090 | 18110 | 18060 | 1029 |
| 427 | 20231123 | 121200 | 16013180490 | 18050 | 18050 | 18100 | 18050 | 340 |
| 428 | 20231123 | 121100 | 16007030250 | 18040 | 18100 | 18110 | 18040 | 2626 |
| 429 | 20231123 | 121000 | 15959493300 | 18100 | 18010 | 18100 | 18010 | 2572 |
| 430 | 20231123 | 120900 | 15912992780 | 18050 | 18050 | 18050 | 18010 | 269 |
| 431 | 20231123 | 120800 | 15908143960 | 18040 | 18000 | 18050 | 18000 | 1328 |
| 432 | 20231123 | 120700 | 15884236300 | 18020 | 18020 | 18030 | 18000 | 298 |
| 433 | 20231123 | 120600 | 15878869950 | 18010 | 18010 | 18050 | 18010 | 1227 |
| 434 | 20231123 | 120500 | 15856733650 | 18010 | 18060 | 18060 | 18000 | 230 |
| 435 | 20231123 | 120400 | 15852583950 | 18060 | 18030 | 18060 | 17980 | 413 |
| 436 | 20231123 | 120300 | 15845138140 | 17980 | 17960 | 18030 | 17960 | 412 |
| 437 | 20231123 | 120200 | 15837729140 | 17960 | 18070 | 18070 | 17960 | 288 |
| 438 | 20231123 | 120100 | 15832530850 | 18040 | 17940 | 18070 | 17940 | 1240 |
| 439 | 20231123 | 120000 | 15810167560 | 17950 | 18010 | 18020 | 17950 | 3927 |
| 440 | 20231123 | 115900 | 15739527100 | 18010 | 18020 | 18030 | 18000 | 1558 |
| 441 | 20231123 | 115800 | 15711465350 | 18020 | 18090 | 18090 | 18010 | 777 |
| 442 | 20231123 | 115700 | 15697450490 | 18100 | 18080 | 18120 | 18020 | 1714 |
| 443 | 20231123 | 115600 | 15666499790 | 18080 | 18090 | 18130 | 18050 | 521 |
| 444 | 20231123 | 115500 | 15657076730 | 18090 | 18100 | 18130 | 18090 | 1874 |
| 445 | 20231123 | 115400 | 15623145320 | 18100 | 18090 | 18160 | 18090 | 3016 |
| 446 | 20231123 | 115300 | 15568533900 | 18090 | 18100 | 18100 | 18070 | 356 |
| 447 | 20231123 | 115200 | 15562094130 | 18060 | 18050 | 18100 | 18050 | 491 |
| 448 | 20231123 | 115100 | 15553224830 | 18050 | 18100 | 18110 | 18050 | 772 |
| 449 | 20231123 | 115000 | 15539274350 | 18110 | 18140 | 18150 | 18100 | 1314 |
| 450 | 20231123 | 114900 | 15515452180 | 18140 | 18150 | 18160 | 18110 | 2782 |
| 451 | 20231123 | 114800 | 15464966490 | 18150 | 18020 | 18170 | 18020 | 6481 |
| 452 | 20231123 | 114700 | 15347581450 | 18030 | 18060 | 18060 | 18020 | 1199 |
| 453 | 20231123 | 114600 | 15325938850 | 18060 | 18070 | 18080 | 18030 | 719 |
| 454 | 20231123 | 114500 | 15312948550 | 18070 | 18030 | 18080 | 18000 | 984 |
| 455 | 20231123 | 114400 | 15295214320 | 18040 | 18040 | 18040 | 18020 | 1085 |
| 456 | 20231123 | 114300 | 15275642890 | 18020 | 18080 | 18090 | 17960 | 3693 |
| 457 | 20231123 | 114200 | 15209067640 | 18080 | 17980 | 18130 | 17980 | 15846 |
| 458 | 20231123 | 114100 | 14922979770 | 17980 | 17930 | 18000 | 17930 | 4974 |
| 459 | 20231123 | 114000 | 14833558570 | 17930 | 17940 | 17940 | 17920 | 87 |
| 460 | 20231123 | 113900 | 14831998340 | 17940 | 17870 | 17960 | 17870 | 2642 |
| 461 | 20231123 | 113800 | 14784580930 | 17870 | 17820 | 17950 | 17810 | 4026 |
| 462 | 20231123 | 113700 | 14712577040 | 17820 | 17850 | 17850 | 17820 | 71 |
| 463 | 20231123 | 113600 | 14711311790 | 17850 | 17790 | 17860 | 17790 | 286 |
| 464 | 20231123 | 113500 | 14706205980 | 17790 | 17820 | 17870 | 17750 | 1339 |
| 465 | 20231123 | 113400 | 14682360320 | 17820 | 17830 | 17830 | 17820 | 1693 |
| 466 | 20231123 | 113300 | 14652190910 | 17830 | 17840 | 17840 | 17820 | 569 |
| 467 | 20231123 | 113200 | 14642047130 | 17840 | 17840 | 17840 | 17820 | 107 |
| 468 | 20231123 | 113100 | 14640139330 | 17870 | 17870 | 17890 | 17810 | 1556 |
| 469 | 20231123 | 113000 | 14612335290 | 17870 | 17820 | 17900 | 17820 | 3640 |
| 470 | 20231123 | 112900 | 14547281170 | 17830 | 17810 | 17830 | 17800 | 248 |
| 471 | 20231123 | 112800 | 14542862430 | 17820 | 17790 | 17820 | 17790 | 90 |
| 472 | 20231123 | 112700 | 14541260190 | 17750 | 17750 | 17750 | 17750 | 510 |
| 473 | 20231123 | 112600 | 14532207690 | 17750 | 17730 | 17810 | 17730 | 2537 |
| 474 | 20231123 | 112500 | 14487094750 | 17680 | 17700 | 17720 | 17670 | 1565 |
| 475 | 20231123 | 112400 | 14459418800 | 17700 | 17740 | 17740 | 17650 | 209 |
| 476 | 20231123 | 112300 | 14455723160 | 17670 | 17800 | 17810 | 17670 | 308 |
| 477 | 20231123 | 112200 | 14450257280 | 17800 | 17700 | 17800 | 17700 | 982 |
| 478 | 20231123 | 112100 | 14432816090 | 17690 | 17750 | 17810 | 17670 | 778 |
| 479 | 20231123 | 112000 | 14419044020 | 17780 | 17820 | 17880 | 17770 | 3093 |
| 480 | 20231123 | 111900 | 14363854830 | 17820 | 17730 | 17820 | 17720 | 1518 |
| 481 | 20231123 | 111800 | 14336870960 | 17730 | 17680 | 17750 | 17670 | 166 |
| 482 | 20231123 | 111700 | 14333935590 | 17670 | 17670 | 17760 | 17670 | 1776 |
| 483 | 20231123 | 111600 | 14302516200 | 17680 | 17700 | 17700 | 17670 | 1108 |
| 484 | 20231123 | 111500 | 14282918840 | 17700 | 17720 | 17760 | 17700 | 562 |
| 485 | 20231123 | 111400 | 14272961630 | 17720 | 17750 | 17760 | 17710 | 437 |
| 486 | 20231123 | 111300 | 14265212680 | 17730 | 17740 | 17750 | 17700 | 835 |
| 487 | 20231123 | 111200 | 14250413520 | 17740 | 17780 | 17780 | 17740 | 427 |
| 488 | 20231123 | 111100 | 14242829070 | 17780 | 17720 | 17800 | 17690 | 1800 |
| 489 | 20231123 | 111000 | 14210854330 | 17720 | 17650 | 17720 | 17650 | 313 |
| 490 | 20231123 | 110900 | 14205315010 | 17650 | 17660 | 17700 | 17650 | 719 |
| 491 | 20231123 | 110800 | 14192611570 | 17630 | 17670 | 17670 | 17590 | 421 |
| 492 | 20231123 | 110700 | 14185196370 | 17630 | 17650 | 17670 | 17560 | 934 |
| 493 | 20231123 | 110600 | 14168734390 | 17650 | 17590 | 17730 | 17590 | 3324 |
| 494 | 20231123 | 110500 | 14109964910 | 17560 | 17590 | 17600 | 17530 | 1537 |
| 495 | 20231123 | 110400 | 14082971180 | 17590 | 17590 | 17610 | 17550 | 2016 |
| 496 | 20231123 | 110300 | 14047531230 | 17610 | 17550 | 17610 | 17530 | 1304 |
| 497 | 20231123 | 110200 | 14024624140 | 17530 | 17450 | 17590 | 17450 | 2078 |
| 498 | 20231123 | 110100 | 13988190080 | 17450 | 17540 | 17560 | 17420 | 8499 |
| 499 | 20231123 | 110000 | 13839800210 | 17560 | 17660 | 17680 | 17540 | 5227 |
| 500 | 20231123 | 105900 | 13747902520 | 17660 | 17610 | 17660 | 17610 | 1718 |
| 501 | 20231123 | 105800 | 13717606110 | 17610 | 17610 | 17640 | 17590 | 4849 |
| 502 | 20231123 | 105700 | 13632243820 | 17610 | 17680 | 17690 | 17610 | 3637 |
| 503 | 20231123 | 105600 | 13568009980 | 17680 | 17840 | 17850 | 17680 | 2046 |
| 504 | 20231123 | 105500 | 13531706160 | 17860 | 17650 | 17900 | 17650 | 2016 |
| 505 | 20231123 | 105400 | 13495915750 | 17650 | 17750 | 17810 | 17650 | 2698 |
| 506 | 20231123 | 105300 | 13448138440 | 17810 | 17800 | 17810 | 17730 | 765 |
| 507 | 20231123 | 105200 | 13434541490 | 17800 | 17880 | 17900 | 17800 | 1897 |
| 508 | 20231123 | 105100 | 13400668010 | 17880 | 17700 | 17900 | 17700 | 3645 |
| 509 | 20231123 | 105000 | 13335875380 | 17710 | 17840 | 17840 | 17710 | 4999 |
| 510 | 20231123 | 104900 | 13247047570 | 17840 | 17850 | 17850 | 17820 | 2645 |
| 511 | 20231123 | 104800 | 13199849350 | 17850 | 17930 | 17930 | 17850 | 1221 |
| 512 | 20231123 | 104700 | 13178026690 | 17930 | 17900 | 17930 | 17850 | 1381 |
| 513 | 20231123 | 104600 | 13153319300 | 17900 | 17950 | 18090 | 17900 | 16598 |
| 514 | 20231123 | 104500 | 12854528420 | 17950 | 17810 | 17950 | 17790 | 3232 |
| 515 | 20231123 | 104400 | 12796817740 | 17820 | 17800 | 17820 | 17770 | 2095 |
| 516 | 20231123 | 104300 | 12759541250 | 17750 | 17710 | 17820 | 17670 | 4052 |
| 517 | 20231123 | 104200 | 12687689290 | 17670 | 17780 | 17840 | 17660 | 5689 |
| 518 | 20231123 | 104100 | 12586907600 | 17750 | 17780 | 17860 | 17750 | 2366 |
| 519 | 20231123 | 104000 | 12544759210 | 17780 | 17880 | 17880 | 17730 | 6871 |
| 520 | 20231123 | 103900 | 12422224650 | 17870 | 17920 | 17940 | 17850 | 3975 |
| 521 | 20231123 | 103800 | 12351123750 | 17920 | 17870 | 18030 | 17860 | 7875 |
| 522 | 20231123 | 103700 | 12209782170 | 17860 | 17810 | 17920 | 17810 | 2871 |
| 523 | 20231123 | 103600 | 12158509320 | 17810 | 17950 | 17970 | 17570 | 27958 |
| 524 | 20231123 | 103500 | 11661071020 | 17950 | 18010 | 18070 | 17930 | 6987 |
| 525 | 20231123 | 103400 | 11535516750 | 18080 | 18220 | 18240 | 17920 | 13667 |
| 526 | 20231123 | 103300 | 11288316490 | 18230 | 18170 | 18300 | 18160 | 15136 |
| 527 | 20231123 | 103200 | 11012190610 | 18170 | 17960 | 18170 | 17890 | 11939 |
| 528 | 20231123 | 103100 | 10796461870 | 17900 | 18050 | 18110 | 17860 | 14589 |
| 529 | 20231123 | 103000 | 10533971660 | 18050 | 18210 | 18230 | 18040 | 11485 |
| 530 | 20231123 | 102900 | 10325389760 | 18240 | 18250 | 18380 | 18130 | 30120 |
| 531 | 20231123 | 102800 | 9774495560 | 18280 | 18210 | 18290 | 18040 | 15681 |
| 532 | 20231123 | 102700 | 9489375370 | 18220 | 18040 | 18320 | 18010 | 26315 |
| 533 | 20231123 | 102600 | 9010168960 | 18010 | 18180 | 18200 | 17870 | 23203 |
| 534 | 20231123 | 102500 | 8592080060 | 18200 | 17930 | 18220 | 17870 | 64857 |
| 535 | 20231123 | 102400 | 7418881670 | 17920 | 17880 | 17920 | 17860 | 6873 |
| 536 | 20231123 | 102300 | 7295899790 | 17880 | 17970 | 17990 | 17830 | 6898 |
| 537 | 20231123 | 102200 | 7172285560 | 17980 | 17890 | 17990 | 17820 | 11314 |
| 538 | 20231123 | 102100 | 6969214950 | 17870 | 17690 | 17900 | 17690 | 6256 |
| 539 | 20231123 | 102000 | 6857936000 | 17680 | 17730 | 17730 | 17680 | 6633 |
| 540 | 20231123 | 101900 | 6740529510 | 17730 | 17750 | 17800 | 17670 | 6088 |
| 541 | 20231123 | 101800 | 6632616480 | 17750 | 17870 | 17990 | 17600 | 30579 |
| 542 | 20231123 | 101700 | 6086620910 | 17870 | 17870 | 17870 | 17870 | 0 |
| 543 | 20231123 | 101600 | 6086620910 | 17870 | 17870 | 17870 | 17870 | 0 |
| 544 | 20231123 | 101500 | 6086620910 | 17870 | 17720 | 17870 | 17680 | 27105 |
| 545 | 20231123 | 101400 | 5603695500 | 17640 | 17590 | 17760 | 17570 | 6938 |
| 546 | 20231123 | 101300 | 5481054520 | 17590 | 17640 | 17690 | 17590 | 4725 |
| 547 | 20231123 | 101200 | 5397692600 | 17640 | 17510 | 17650 | 17510 | 5002 |
| 548 | 20231123 | 101100 | 5309773810 | 17510 | 17650 | 17660 | 17500 | 5746 |
| 549 | 20231123 | 101000 | 5208670210 | 17650 | 17800 | 17800 | 17650 | 15447 |
| 550 | 20231123 | 100900 | 4934465270 | 17800 | 17510 | 17800 | 17460 | 20796 |
| 551 | 20231123 | 100800 | 4566475400 | 17510 | 17580 | 17780 | 17500 | 21897 |
| 552 | 20231123 | 100700 | 4179717700 | 17600 | 17390 | 17600 | 17380 | 20621 |
| 553 | 20231123 | 100600 | 3818478110 | 17390 | 17380 | 17400 | 17360 | 910 |
| 554 | 20231123 | 100500 | 3802661100 | 17390 | 17300 | 17400 | 17270 | 6392 |
| 555 | 20231123 | 100400 | 3691754790 | 17300 | 17180 | 17330 | 17180 | 1765 |
| 556 | 20231123 | 100300 | 3661296850 | 17180 | 17330 | 17330 | 17180 | 3920 |
| 557 | 20231123 | 100200 | 3593543840 | 17330 | 17150 | 17460 | 17140 | 14250 |
| 558 | 20231123 | 100100 | 3346301970 | 17150 | 17160 | 17170 | 17140 | 270 |
| 559 | 20231123 | 100000 | 3341669150 | 17170 | 17210 | 17250 | 17160 | 519 |
| 560 | 20231123 | 095900 | 3332742270 | 17190 | 17210 | 17240 | 17120 | 695 |
| 561 | 20231123 | 095800 | 3320791130 | 17200 | 17050 | 17200 | 17050 | 2895 |
| 562 | 20231123 | 095700 | 3271235460 | 17050 | 17120 | 17150 | 17050 | 926 |
| 563 | 20231123 | 095600 | 3255403360 | 17160 | 17170 | 17170 | 17160 | 215 |
| 564 | 20231123 | 095500 | 3251713420 | 17130 | 17120 | 17130 | 17110 | 614 |
| 565 | 20231123 | 095400 | 3241199000 | 17120 | 17100 | 17150 | 17100 | 1727 |
| 566 | 20231123 | 095300 | 3211623980 | 17100 | 17100 | 17150 | 17100 | 1462 |
| 567 | 20231123 | 095200 | 3186592840 | 17100 | 17160 | 17160 | 17100 | 741 |
| 568 | 20231123 | 095100 | 3173909220 | 17100 | 17220 | 17280 | 17040 | 4206 |
| 569 | 20231123 | 095000 | 3101747110 | 17280 | 17070 | 17380 | 17020 | 25582 |
| 570 | 20231123 | 094900 | 2661398610 | 17090 | 17090 | 17100 | 17080 | 213 |
| 571 | 20231123 | 094800 | 2657758760 | 17090 | 16990 | 17090 | 16990 | 3003 |
| 572 | 20231123 | 094700 | 2606571240 | 16990 | 17050 | 17050 | 16980 | 482 |
| 573 | 20231123 | 094600 | 2598360980 | 17050 | 16950 | 17050 | 16930 | 2185 |
| 574 | 20231123 | 094500 | 2561280760 | 16950 | 16970 | 16980 | 16950 | 418 |
| 575 | 20231123 | 094400 | 2554189540 | 16970 | 16950 | 16990 | 16950 | 349 |
| 576 | 20231123 | 094300 | 2548267590 | 16950 | 17020 | 17020 | 16950 | 633 |
| 577 | 20231123 | 094200 | 2537519000 | 17050 | 17020 | 17050 | 17020 | 154 |
| 578 | 20231123 | 094100 | 2534897260 | 17060 | 17080 | 17090 | 17050 | 2098 |
| 579 | 20231123 | 094000 | 2499089090 | 17080 | 17030 | 17090 | 17030 | 716 |
| 580 | 20231123 | 093900 | 2486878480 | 17020 | 16980 | 17020 | 16980 | 522 |
| 581 | 20231123 | 093800 | 2478004260 | 17000 | 16980 | 17000 | 16970 | 195 |
| 582 | 20231123 | 093700 | 2474690750 | 16980 | 16950 | 16990 | 16950 | 349 |
| 583 | 20231123 | 093600 | 2468768930 | 16950 | 16960 | 16970 | 16950 | 511 |
| 584 | 20231123 | 093500 | 2460106480 | 16960 | 16970 | 16990 | 16950 | 537 |
| 585 | 20231123 | 093400 | 2450998070 | 16970 | 17020 | 17060 | 16970 | 1178 |
| 586 | 20231123 | 093300 | 2430954870 | 17020 | 17000 | 17040 | 17000 | 1078 |
| 587 | 20231123 | 093200 | 2412616870 | 17000 | 17080 | 17090 | 17000 | 968 |
| 588 | 20231123 | 093100 | 2396119560 | 17090 | 16910 | 17100 | 16910 | 4238 |
| 589 | 20231123 | 093000 | 2323824050 | 16910 | 17010 | 17010 | 16870 | 3174 |
| 590 | 20231123 | 092900 | 2269975110 | 17010 | 17000 | 17050 | 17000 | 675 |
| 591 | 20231123 | 092800 | 2258488780 | 17050 | 16970 | 17060 | 16960 | 2268 |
| 592 | 20231123 | 092700 | 2219943320 | 16990 | 16930 | 17040 | 16930 | 1621 |
| 593 | 20231123 | 092600 | 2192428520 | 16920 | 16990 | 16990 | 16860 | 4177 |
| 594 | 20231123 | 092500 | 2121634720 | 16990 | 17040 | 17040 | 16990 | 2171 |
| 595 | 20231123 | 092400 | 2084701650 | 17040 | 17060 | 17060 | 17020 | 1027 |
| 596 | 20231123 | 092300 | 2067203210 | 17090 | 17100 | 17100 | 17050 | 624 |
| 597 | 20231123 | 092200 | 2056554970 | 17060 | 17110 | 17130 | 17050 | 1304 |
| 598 | 20231123 | 092100 | 2034273670 | 17100 | 17080 | 17110 | 17040 | 2015 |
| 599 | 20231123 | 092000 | 1999835000 | 17110 | 17030 | 17110 | 17000 | 2437 |
| 600 | 20231123 | 091900 | 1958204040 | 17030 | 17120 | 17140 | 17010 | 5694 |
| 601 | 20231123 | 091800 | 1861105480 | 17120 | 17060 | 17190 | 17030 | 5286 |
| 602 | 20231123 | 091700 | 1770554120 | 17060 | 16990 | 17200 | 16980 | 13965 |
| 603 | 20231123 | 091600 | 1532223030 | 16990 | 16960 | 16990 | 16960 | 2306 |
| 604 | 20231123 | 091500 | 1493050850 | 16950 | 16890 | 16960 | 16880 | 3636 |
| 605 | 20231123 | 091400 | 1431519150 | 16890 | 16820 | 16890 | 16800 | 1810 |
| 606 | 20231123 | 091300 | 1401048330 | 16820 | 16830 | 16830 | 16820 | 796 |
| 607 | 20231123 | 091200 | 1387655400 | 16830 | 16890 | 16890 | 16820 | 338 |
| 608 | 20231123 | 091100 | 1381963910 | 16890 | 16750 | 16890 | 16750 | 1846 |
| 609 | 20231123 | 091000 | 1350884670 | 16740 | 16730 | 16740 | 16660 | 3350 |
| 610 | 20231123 | 090900 | 1294954470 | 16730 | 16860 | 16860 | 16730 | 3081 |
| 611 | 20231123 | 090800 | 1243243160 | 16840 | 16830 | 16870 | 16820 | 1743 |
| 612 | 20231123 | 090700 | 1213903360 | 16830 | 16880 | 16880 | 16820 | 906 |
| 613 | 20231123 | 090600 | 1198659960 | 16820 | 16920 | 16920 | 16820 | 3759 |
| 614 | 20231123 | 090500 | 1135386460 | 16820 | 17030 | 17060 | 16820 | 8285 |
| 615 | 20231123 | 090400 | 994670200 | 17030 | 17010 | 17080 | 16630 | 19251 |
| 616 | 20231123 | 090300 | 668451950 | 17000 | 16740 | 17020 | 16730 | 24891 |
| 617 | 20231123 | 090200 | 248750960 | 16790 | 16710 | 16800 | 16700 | 3855 |
| 618 | 20231123 | 090100 | 184199830 | 16720 | 16570 | 16730 | 16480 | 5233 |
| 619 | 20231123 | 090000 | 97027830 | 16580 | 16250 | 16580 | 16250 | 5921 |