31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 3 | 20231123 | 192200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20231123 | 192100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20231123 | 192000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20231123 | 191900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20231123 | 191800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20231123 | 191700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20231123 | 191600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20231123 | 191500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20231123 | 191400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20231123 | 191300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20231123 | 191200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20231123 | 191100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20231123 | 191000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20231123 | 190900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20231123 | 190800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20231123 | 190700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20231123 | 190600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20231123 | 190500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20231123 | 190400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20231123 | 190300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20231123 | 190200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20231123 | 190100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20231123 | 190000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20231123 | 185900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20231123 | 185800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20231123 | 185700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20231123 | 185600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20231123 | 185500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20231123 | 185400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20231123 | 185300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 33 | 20231123 | 185200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20231123 | 185100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20231123 | 185000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20231123 | 184900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20231123 | 184800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20231123 | 184700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20231123 | 184600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20231123 | 184500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20231123 | 184400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20231123 | 184300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20231123 | 184200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20231123 | 184100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20231123 | 184000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20231123 | 183900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20231123 | 183800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20231123 | 183700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20231123 | 183600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20231123 | 183500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20231123 | 183400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20231123 | 183300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20231123 | 183200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20231123 | 183100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20231123 | 183000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20231123 | 182900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20231123 | 182800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20231123 | 182700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20231123 | 182600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20231123 | 182500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20231123 | 182400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20231123 | 182300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 63 | 20231123 | 182200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20231123 | 182100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20231123 | 182000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20231123 | 181900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20231123 | 181800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20231123 | 181700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20231123 | 181600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20231123 | 181500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20231123 | 181400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20231123 | 181300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20231123 | 181200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20231123 | 181100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20231123 | 181000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20231123 | 180900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20231123 | 180800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20231123 | 180700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20231123 | 180600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20231123 | 180500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20231123 | 180400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20231123 | 180300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20231123 | 180200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20231123 | 180100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20231123 | 180000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20231123 | 175900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20231123 | 175800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20231123 | 175700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20231123 | 175600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20231123 | 175500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20231123 | 175400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20231123 | 175300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 93 | 20231123 | 175200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20231123 | 175100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20231123 | 175000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20231123 | 174900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20231123 | 174800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20231123 | 174700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20231123 | 174600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20231123 | 174500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20231123 | 174400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20231123 | 174300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20231123 | 174200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20231123 | 174100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20231123 | 174000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20231123 | 173900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20231123 | 173800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20231123 | 173700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20231123 | 173600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20231123 | 173500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20231123 | 173400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20231123 | 173300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20231123 | 173200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20231123 | 173100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20231123 | 173000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20231123 | 172900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20231123 | 172800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20231123 | 172700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20231123 | 172600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20231123 | 172500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20231123 | 172400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20231123 | 172300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 123 | 20231123 | 172200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20231123 | 172100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20231123 | 172000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20231123 | 171900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20231123 | 171800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20231123 | 171700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20231123 | 171600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20231123 | 171500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20231123 | 171400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20231123 | 171300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20231123 | 171200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20231123 | 171100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20231123 | 171000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20231123 | 170900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20231123 | 170800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20231123 | 170700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20231123 | 170600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20231123 | 170500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20231123 | 170400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20231123 | 170300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20231123 | 170200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20231123 | 170100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20231123 | 170000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20231123 | 165900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20231123 | 165800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20231123 | 165700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20231123 | 165600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20231123 | 165500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20231123 | 165400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20231123 | 165300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 153 | 20231123 | 165200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20231123 | 165100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20231123 | 165000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20231123 | 164900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20231123 | 164800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20231123 | 164700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20231123 | 164600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20231123 | 164500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20231123 | 164400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20231123 | 164300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20231123 | 164200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20231123 | 164100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20231123 | 164000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20231123 | 163900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20231123 | 163800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20231123 | 163700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20231123 | 163600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20231123 | 163500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20231123 | 163400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20231123 | 163300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20231123 | 163200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20231123 | 163100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20231123 | 163000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20231123 | 162900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20231123 | 162800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20231123 | 162700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20231123 | 162600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20231123 | 162500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20231123 | 162400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20231123 | 162300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 183 | 20231123 | 162200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20231123 | 162100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20231123 | 162000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20231123 | 161900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20231123 | 161800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20231123 | 161700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20231123 | 161600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20231123 | 161500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20231123 | 161400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20231123 | 161300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20231123 | 161200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20231123 | 161100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20231123 | 161000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20231123 | 160900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20231123 | 160800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20231123 | 160700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20231123 | 160600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20231123 | 160500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20231123 | 160400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20231123 | 160300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20231123 | 160200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20231123 | 160100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20231123 | 160000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20231123 | 155900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20231123 | 155800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20231123 | 155700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20231123 | 155600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20231123 | 155500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20231123 | 155400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20231123 | 155300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 213 | 20231123 | 155200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20231123 | 155100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20231123 | 155000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20231123 | 154900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20231123 | 154800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20231123 | 154700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20231123 | 154600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 220 | 20231123 | 154500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 221 | 20231123 | 154400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 222 | 20231123 | 154300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 223 | 20231123 | 154200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 224 | 20231123 | 154100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 225 | 20231123 | 154000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 226 | 20231123 | 153900 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20231123 | 153800 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 228 | 20231123 | 153700 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 229 | 20231123 | 153600 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 230 | 20231123 | 153500 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 231 | 20231123 | 153400 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 232 | 20231123 | 153300 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 233 | 20231123 | 153200 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 234 | 20231123 | 153100 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 235 | 20231123 | 153000 | 5380453615 | 2175 | 2175 | 2175 | 2175 | 21262 |
| 236 | 20231123 | 152900 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 237 | 20231123 | 152800 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 238 | 20231123 | 152700 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 239 | 20231123 | 152600 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 240 | 20231123 | 152500 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 241 | 20231123 | 152400 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 242 | 20231123 | 152300 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 243 | 20231123 | 152200 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 244 | 20231123 | 152100 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 245 | 20231123 | 152000 | 5334208765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 246 | 20231123 | 151900 | 5334208765 | 2180 | 2185 | 2185 | 2180 | 9848 |
| 247 | 20231123 | 151800 | 5312729085 | 2185 | 2195 | 2195 | 2185 | 16321 |
| 248 | 20231123 | 151700 | 5277044570 | 2195 | 2195 | 2210 | 2195 | 1382 |
| 249 | 20231123 | 151600 | 5274009325 | 2195 | 2210 | 2210 | 2190 | 1339 |
| 250 | 20231123 | 151500 | 5271070715 | 2210 | 2215 | 2215 | 2190 | 10868 |
| 251 | 20231123 | 151400 | 5247215315 | 2215 | 2210 | 2215 | 2200 | 1295 |
| 252 | 20231123 | 151300 | 5244363320 | 2210 | 2210 | 2210 | 2205 | 1362 |
| 253 | 20231123 | 151200 | 5241358340 | 2210 | 2215 | 2215 | 2210 | 301 |
| 254 | 20231123 | 151100 | 5240691630 | 2220 | 2220 | 2220 | 2200 | 3068 |
| 255 | 20231123 | 151000 | 5233925715 | 2205 | 2230 | 2230 | 2200 | 1732 |
| 256 | 20231123 | 150900 | 5230111905 | 2230 | 2210 | 2230 | 2190 | 18609 |
| 257 | 20231123 | 150800 | 5189077635 | 2215 | 2210 | 2215 | 2210 | 1344 |
| 258 | 20231123 | 150700 | 5186107385 | 2205 | 2205 | 2205 | 2200 | 1131 |
| 259 | 20231123 | 150600 | 5183615785 | 2205 | 2200 | 2210 | 2200 | 2614 |
| 260 | 20231123 | 150500 | 5177864475 | 2210 | 2195 | 2210 | 2195 | 697 |
| 261 | 20231123 | 150400 | 5176328365 | 2195 | 2200 | 2200 | 2195 | 4149 |
| 262 | 20231123 | 150300 | 5167221135 | 2200 | 2205 | 2210 | 2200 | 7769 |
| 263 | 20231123 | 150200 | 5150124855 | 2205 | 2210 | 2210 | 2205 | 1040 |
| 264 | 20231123 | 150100 | 5147831255 | 2215 | 2205 | 2220 | 2200 | 1725 |
| 265 | 20231123 | 150000 | 5144025115 | 2205 | 2210 | 2210 | 2205 | 11485 |
| 266 | 20231123 | 145900 | 5118686955 | 2215 | 2210 | 2215 | 2210 | 107 |
| 267 | 20231123 | 145800 | 5118450475 | 2215 | 2220 | 2220 | 2215 | 2884 |
| 268 | 20231123 | 145700 | 5112059910 | 2225 | 2225 | 2225 | 2220 | 486 |
| 269 | 20231123 | 145600 | 5110979625 | 2225 | 2225 | 2225 | 2220 | 2253 |
| 270 | 20231123 | 145500 | 5105976795 | 2225 | 2220 | 2230 | 2220 | 392 |
| 271 | 20231123 | 145400 | 5105105620 | 2225 | 2230 | 2230 | 2225 | 517 |
| 272 | 20231123 | 145300 | 5103953760 | 2230 | 2230 | 2230 | 2230 | 1514 |
| 273 | 20231123 | 145200 | 5100577540 | 2230 | 2230 | 2230 | 2215 | 429 |
| 274 | 20231123 | 145100 | 5099620885 | 2215 | 2220 | 2230 | 2210 | 3613 |
| 275 | 20231123 | 145000 | 5091635025 | 2225 | 2220 | 2230 | 2220 | 3341 |
| 276 | 20231123 | 144900 | 5084203205 | 2225 | 2230 | 2230 | 2225 | 1492 |
| 277 | 20231123 | 144800 | 5080880680 | 2230 | 2220 | 2235 | 2220 | 531 |
| 278 | 20231123 | 144700 | 5079695210 | 2225 | 2225 | 2230 | 2220 | 2930 |
| 279 | 20231123 | 144600 | 5073168740 | 2225 | 2210 | 2225 | 2210 | 7177 |
| 280 | 20231123 | 144500 | 5057307555 | 2230 | 2220 | 2230 | 2210 | 2311 |
| 281 | 20231123 | 144400 | 5052168175 | 2210 | 2210 | 2210 | 2205 | 12582 |
| 282 | 20231123 | 144300 | 5024362145 | 2210 | 2220 | 2220 | 2210 | 1821 |
| 283 | 20231123 | 144200 | 5020325025 | 2210 | 2210 | 2210 | 2210 | 845 |
| 284 | 20231123 | 144100 | 5018457575 | 2220 | 2225 | 2225 | 2210 | 2195 |
| 285 | 20231123 | 144000 | 5013603210 | 2210 | 2215 | 2220 | 2210 | 3229 |
| 286 | 20231123 | 143900 | 5006463490 | 2215 | 2215 | 2225 | 2215 | 3790 |
| 287 | 20231123 | 143800 | 4998068630 | 2215 | 2220 | 2225 | 2215 | 3783 |
| 288 | 20231123 | 143700 | 4989677650 | 2220 | 2220 | 2225 | 2220 | 976 |
| 289 | 20231123 | 143600 | 4987510925 | 2220 | 2225 | 2225 | 2220 | 2122 |
| 290 | 20231123 | 143500 | 4982799220 | 2225 | 2225 | 2225 | 2220 | 3039 |
| 291 | 20231123 | 143400 | 4976051790 | 2230 | 2225 | 2230 | 2220 | 401 |
| 292 | 20231123 | 143300 | 4975160585 | 2225 | 2225 | 2225 | 2225 | 100 |
| 293 | 20231123 | 143200 | 4974938085 | 2230 | 2230 | 2230 | 2225 | 2074 |
| 294 | 20231123 | 143100 | 4970322365 | 2230 | 2235 | 2240 | 2230 | 2697 |
| 295 | 20231123 | 143000 | 4964302880 | 2240 | 2240 | 2240 | 2240 | 150 |
| 296 | 20231123 | 142900 | 4963966880 | 2240 | 2240 | 2240 | 2235 | 1304 |
| 297 | 20231123 | 142800 | 4961051685 | 2240 | 2240 | 2240 | 2240 | 21 |
| 298 | 20231123 | 142700 | 4961004645 | 2240 | 2230 | 2240 | 2230 | 44 |
| 299 | 20231123 | 142600 | 4960906505 | 2240 | 2240 | 2240 | 2235 | 50 |
| 300 | 20231123 | 142500 | 4960794630 | 2240 | 2235 | 2240 | 2235 | 1356 |
| 301 | 20231123 | 142400 | 4957758190 | 2240 | 2240 | 2240 | 2240 | 500 |
| 302 | 20231123 | 142300 | 4956638190 | 2230 | 2225 | 2230 | 2225 | 510 |
| 303 | 20231123 | 142200 | 4955500895 | 2230 | 2240 | 2240 | 2230 | 2090 |
| 304 | 20231123 | 142100 | 4950840185 | 2230 | 2240 | 2240 | 2230 | 1106 |
| 305 | 20231123 | 142000 | 4948372795 | 2240 | 2240 | 2240 | 2230 | 1271 |
| 306 | 20231123 | 141900 | 4945534045 | 2235 | 2240 | 2240 | 2235 | 132 |
| 307 | 20231123 | 141800 | 4945238965 | 2240 | 2230 | 2240 | 2230 | 838 |
| 308 | 20231123 | 141700 | 4943361945 | 2230 | 2230 | 2230 | 2230 | 400 |
| 309 | 20231123 | 141600 | 4942469945 | 2230 | 2230 | 2230 | 2230 | 30 |
| 310 | 20231123 | 141500 | 4942403045 | 2230 | 2230 | 2230 | 2225 | 1700 |
| 311 | 20231123 | 141400 | 4938612210 | 2225 | 2220 | 2230 | 2220 | 3050 |
| 312 | 20231123 | 141300 | 4931836255 | 2220 | 2225 | 2225 | 2220 | 534 |
| 313 | 20231123 | 141200 | 4930650025 | 2225 | 2230 | 2230 | 2220 | 2986 |
| 314 | 20231123 | 141100 | 4924011165 | 2230 | 2230 | 2230 | 2225 | 97 |
| 315 | 20231123 | 141000 | 4923794860 | 2225 | 2225 | 2230 | 2225 | 3032 |
| 316 | 20231123 | 140900 | 4917048605 | 2230 | 2240 | 2240 | 2230 | 10856 |
| 317 | 20231123 | 140800 | 4892819070 | 2230 | 2240 | 2240 | 2230 | 1350 |
| 318 | 20231123 | 140700 | 4889801800 | 2240 | 2245 | 2245 | 2240 | 2656 |
| 319 | 20231123 | 140600 | 4883849125 | 2245 | 2245 | 2245 | 2245 | 24 |
| 320 | 20231123 | 140500 | 4883795245 | 2250 | 2245 | 2250 | 2245 | 686 |
| 321 | 20231123 | 140400 | 4882255170 | 2250 | 2255 | 2255 | 2245 | 683 |
| 322 | 20231123 | 140300 | 4880715820 | 2250 | 2250 | 2250 | 2250 | 27 |
| 323 | 20231123 | 140200 | 4880655070 | 2250 | 2250 | 2250 | 2245 | 510 |
| 324 | 20231123 | 140100 | 4879509820 | 2250 | 2245 | 2250 | 2245 | 1674 |
| 325 | 20231123 | 140000 | 4875749085 | 2250 | 2255 | 2255 | 2250 | 21 |
| 326 | 20231123 | 135900 | 4875701830 | 2245 | 2255 | 2260 | 2245 | 542 |
| 327 | 20231123 | 135800 | 4874484300 | 2255 | 2260 | 2260 | 2255 | 25 |
| 328 | 20231123 | 135700 | 4874427895 | 2260 | 2260 | 2260 | 2260 | 10 |
| 329 | 20231123 | 135600 | 4874405295 | 2245 | 2255 | 2255 | 2245 | 528 |
| 330 | 20231123 | 135500 | 4873219085 | 2255 | 2260 | 2260 | 2255 | 141 |
| 331 | 20231123 | 135400 | 4872900640 | 2255 | 2255 | 2260 | 2255 | 110 |
| 332 | 20231123 | 135300 | 4872652330 | 2260 | 2240 | 2260 | 2240 | 586 |
| 333 | 20231123 | 135200 | 4871339510 | 2235 | 2250 | 2260 | 2235 | 5329 |
| 334 | 20231123 | 135100 | 4859393280 | 2260 | 2255 | 2260 | 2240 | 17389 |
| 335 | 20231123 | 135000 | 4820313685 | 2260 | 2255 | 2260 | 2255 | 1188 |
| 336 | 20231123 | 134900 | 4817628810 | 2260 | 2265 | 2265 | 2260 | 1508 |
| 337 | 20231123 | 134800 | 4814220370 | 2260 | 2260 | 2260 | 2260 | 334 |
| 338 | 20231123 | 134700 | 4813465530 | 2255 | 2255 | 2255 | 2255 | 64 |
| 339 | 20231123 | 134600 | 4813321210 | 2255 | 2255 | 2255 | 2255 | 2184 |
| 340 | 20231123 | 134500 | 4808396290 | 2265 | 2265 | 2265 | 2265 | 299 |
| 341 | 20231123 | 134400 | 4807719055 | 2270 | 2270 | 2270 | 2270 | 1 |
| 342 | 20231123 | 134300 | 4807716785 | 2265 | 2260 | 2265 | 2260 | 4183 |
| 343 | 20231123 | 134200 | 4798255080 | 2265 | 2265 | 2265 | 2265 | 2142 |
| 344 | 20231123 | 134100 | 4793403450 | 2270 | 2270 | 2270 | 2265 | 2125 |
| 345 | 20231123 | 134000 | 4788587325 | 2270 | 2270 | 2270 | 2270 | 1100 |
| 346 | 20231123 | 133900 | 4786090325 | 2275 | 2265 | 2275 | 2265 | 9528 |
| 347 | 20231123 | 133800 | 4764457505 | 2265 | 2265 | 2265 | 2265 | 1804 |
| 348 | 20231123 | 133700 | 4760371445 | 2265 | 2265 | 2265 | 2265 | 0 |
| 349 | 20231123 | 133600 | 4760371445 | 2265 | 2265 | 2265 | 2265 | 767 |
| 350 | 20231123 | 133500 | 4758634190 | 2265 | 2260 | 2265 | 2260 | 2696 |
| 351 | 20231123 | 133400 | 4752528270 | 2260 | 2260 | 2260 | 2260 | 0 |
| 352 | 20231123 | 133300 | 4752528270 | 2260 | 2260 | 2265 | 2260 | 2071 |
| 353 | 20231123 | 133200 | 4747847805 | 2260 | 2260 | 2265 | 2260 | 89 |
| 354 | 20231123 | 133100 | 4747646660 | 2265 | 2265 | 2265 | 2260 | 2442 |
| 355 | 20231123 | 133000 | 4742115900 | 2260 | 2260 | 2265 | 2260 | 4320 |
| 356 | 20231123 | 132900 | 4732351825 | 2265 | 2265 | 2265 | 2260 | 1277 |
| 357 | 20231123 | 132800 | 4729462725 | 2265 | 2265 | 2265 | 2265 | 91 |
| 358 | 20231123 | 132700 | 4729256610 | 2270 | 2270 | 2270 | 2265 | 622 |
| 359 | 20231123 | 132600 | 4727847725 | 2275 | 2270 | 2275 | 2270 | 151 |
| 360 | 20231123 | 132500 | 4727504950 | 2270 | 2275 | 2275 | 2270 | 151 |
| 361 | 20231123 | 132400 | 4727162175 | 2275 | 2275 | 2275 | 2275 | 2000 |
| 362 | 20231123 | 132300 | 4722612175 | 2275 | 2275 | 2275 | 2275 | 175 |
| 363 | 20231123 | 132200 | 4722214050 | 2275 | 2270 | 2275 | 2270 | 5307 |
| 364 | 20231123 | 132100 | 4710147070 | 2270 | 2265 | 2270 | 2260 | 1728 |
| 365 | 20231123 | 132000 | 4706241390 | 2265 | 2265 | 2265 | 2265 | 309 |
| 366 | 20231123 | 131900 | 4705541505 | 2265 | 2270 | 2270 | 2265 | 4820 |
| 367 | 20231123 | 131800 | 4694622855 | 2270 | 2265 | 2270 | 2265 | 781 |
| 368 | 20231123 | 131700 | 4692850635 | 2275 | 2275 | 2275 | 2275 | 31 |
| 369 | 20231123 | 131600 | 4692780110 | 2275 | 2265 | 2275 | 2265 | 501 |
| 370 | 20231123 | 131500 | 4691640345 | 2275 | 2275 | 2275 | 2275 | 635 |
| 371 | 20231123 | 131400 | 4690195720 | 2275 | 2265 | 2275 | 2265 | 1186 |
| 372 | 20231123 | 131300 | 4687498570 | 2265 | 2265 | 2265 | 2265 | 1 |
| 373 | 20231123 | 131200 | 4687496305 | 2275 | 2270 | 2275 | 2265 | 1322 |
| 374 | 20231123 | 131100 | 4684496870 | 2275 | 2275 | 2275 | 2275 | 0 |
| 375 | 20231123 | 131000 | 4684496870 | 2275 | 2275 | 2275 | 2275 | 0 |
| 376 | 20231123 | 130900 | 4684496870 | 2275 | 2275 | 2275 | 2275 | 3 |
| 377 | 20231123 | 130800 | 4684490045 | 2265 | 2265 | 2265 | 2265 | 1806 |
| 378 | 20231123 | 130700 | 4680399455 | 2265 | 2265 | 2265 | 2265 | 251 |
| 379 | 20231123 | 130600 | 4679830940 | 2265 | 2275 | 2275 | 2265 | 693 |
| 380 | 20231123 | 130500 | 4678260795 | 2275 | 2270 | 2275 | 2265 | 515 |
| 381 | 20231123 | 130400 | 4677091945 | 2270 | 2270 | 2270 | 2265 | 680 |
| 382 | 20231123 | 130300 | 4675548385 | 2270 | 2270 | 2270 | 2270 | 707 |
| 383 | 20231123 | 130200 | 4673943495 | 2265 | 2270 | 2270 | 2265 | 4117 |
| 384 | 20231123 | 130100 | 4664616335 | 2275 | 2280 | 2280 | 2275 | 286 |
| 385 | 20231123 | 130000 | 4663965675 | 2275 | 2275 | 2280 | 2275 | 675 |
| 386 | 20231123 | 125900 | 4662427845 | 2280 | 2275 | 2280 | 2275 | 1148 |
| 387 | 20231123 | 125800 | 4659814145 | 2275 | 2270 | 2275 | 2270 | 3681 |
| 388 | 20231123 | 125700 | 4651457775 | 2280 | 2270 | 2280 | 2270 | 2606 |
| 389 | 20231123 | 125600 | 4645525290 | 2270 | 2270 | 2270 | 2270 | 15 |
| 390 | 20231123 | 125500 | 4645491240 | 2275 | 2280 | 2280 | 2275 | 378 |
| 391 | 20231123 | 125400 | 4644631100 | 2280 | 2275 | 2285 | 2270 | 2676 |
| 392 | 20231123 | 125300 | 4638521915 | 2280 | 2275 | 2285 | 2275 | 5415 |
| 393 | 20231123 | 125200 | 4626162200 | 2285 | 2285 | 2285 | 2285 | 74 |
| 394 | 20231123 | 125100 | 4625993110 | 2290 | 2260 | 2295 | 2260 | 14030 |
| 395 | 20231123 | 125000 | 4594019970 | 2260 | 2270 | 2270 | 2260 | 6444 |
| 396 | 20231123 | 124900 | 4579449245 | 2270 | 2275 | 2285 | 2270 | 1110 |
| 397 | 20231123 | 124800 | 4576921720 | 2275 | 2270 | 2280 | 2270 | 11013 |
| 398 | 20231123 | 124700 | 4551854330 | 2270 | 2260 | 2270 | 2260 | 4914 |
| 399 | 20231123 | 124600 | 4540711715 | 2255 | 2255 | 2255 | 2255 | 551 |
| 400 | 20231123 | 124500 | 4539469210 | 2260 | 2260 | 2265 | 2260 | 1706 |
| 401 | 20231123 | 124400 | 4535611150 | 2260 | 2265 | 2265 | 2260 | 1137 |
| 402 | 20231123 | 124300 | 4533041030 | 2260 | 2265 | 2265 | 2260 | 753 |
| 403 | 20231123 | 124200 | 4531337845 | 2265 | 2260 | 2265 | 2260 | 3560 |
| 404 | 20231123 | 124100 | 4523290445 | 2265 | 2265 | 2265 | 2260 | 898 |
| 405 | 20231123 | 124000 | 4521257960 | 2265 | 2265 | 2265 | 2260 | 1327 |
| 406 | 20231123 | 123900 | 4518252415 | 2260 | 2265 | 2265 | 2260 | 2189 |
| 407 | 20231123 | 123800 | 4513302775 | 2260 | 2260 | 2260 | 2260 | 0 |
| 408 | 20231123 | 123700 | 4513302775 | 2260 | 2265 | 2265 | 2260 | 140 |
| 409 | 20231123 | 123600 | 4512985875 | 2265 | 2260 | 2265 | 2260 | 1100 |
| 410 | 20231123 | 123500 | 4510499375 | 2260 | 2260 | 2260 | 2260 | 1465 |
| 411 | 20231123 | 123400 | 4507188475 | 2265 | 2265 | 2265 | 2265 | 1055 |
| 412 | 20231123 | 123300 | 4504798900 | 2265 | 2265 | 2265 | 2265 | 1 |
| 413 | 20231123 | 123200 | 4504796635 | 2275 | 2275 | 2275 | 2275 | 0 |
| 414 | 20231123 | 123100 | 4504796635 | 2275 | 2270 | 2275 | 2270 | 1330 |
| 415 | 20231123 | 123000 | 4501773245 | 2270 | 2270 | 2270 | 2270 | 350 |
| 416 | 20231123 | 122900 | 4500978745 | 2265 | 2265 | 2270 | 2265 | 3078 |
| 417 | 20231123 | 122800 | 4493994365 | 2260 | 2255 | 2260 | 2255 | 2181 |
| 418 | 20231123 | 122700 | 4489072775 | 2255 | 2260 | 2260 | 2255 | 1453 |
| 419 | 20231123 | 122600 | 4485790655 | 2260 | 2260 | 2260 | 2260 | 5096 |
| 420 | 20231123 | 122500 | 4474273695 | 2260 | 2265 | 2270 | 2260 | 1851 |
| 421 | 20231123 | 122400 | 4470079230 | 2255 | 2255 | 2255 | 2255 | 1480 |
| 422 | 20231123 | 122300 | 4466741830 | 2255 | 2265 | 2265 | 2250 | 10567 |
| 423 | 20231123 | 122200 | 4442908275 | 2270 | 2265 | 2270 | 2265 | 600 |
| 424 | 20231123 | 122100 | 4441546775 | 2270 | 2265 | 2270 | 2265 | 303 |
| 425 | 20231123 | 122000 | 4440860475 | 2265 | 2270 | 2270 | 2265 | 600 |
| 426 | 20231123 | 121900 | 4439499515 | 2270 | 2270 | 2270 | 2270 | 610 |
| 427 | 20231123 | 121800 | 4438114815 | 2270 | 2270 | 2270 | 2270 | 419 |
| 428 | 20231123 | 121700 | 4437163685 | 2265 | 2265 | 2265 | 2265 | 947 |
| 429 | 20231123 | 121600 | 4435018730 | 2265 | 2265 | 2265 | 2265 | 86 |
| 430 | 20231123 | 121500 | 4434823940 | 2260 | 2265 | 2265 | 2260 | 578 |
| 431 | 20231123 | 121400 | 4433516595 | 2265 | 2265 | 2265 | 2265 | 195 |
| 432 | 20231123 | 121300 | 4433074920 | 2265 | 2265 | 2265 | 2260 | 507 |
| 433 | 20231123 | 121200 | 4431926570 | 2270 | 2280 | 2280 | 2270 | 501 |
| 434 | 20231123 | 121100 | 4430789290 | 2280 | 2265 | 2280 | 2265 | 6541 |
| 435 | 20231123 | 121000 | 4415935120 | 2260 | 2270 | 2270 | 2260 | 296 |
| 436 | 20231123 | 120900 | 4415263560 | 2270 | 2230 | 2270 | 2230 | 11510 |
| 437 | 20231123 | 120800 | 4389306800 | 2235 | 2240 | 2255 | 2235 | 6717 |
| 438 | 20231123 | 120700 | 4374288940 | 2235 | 2240 | 2245 | 2235 | 6541 |
| 439 | 20231123 | 120600 | 4359648370 | 2240 | 2255 | 2255 | 2240 | 4335 |
| 440 | 20231123 | 120500 | 4349921010 | 2255 | 2260 | 2260 | 2255 | 571 |
| 441 | 20231123 | 120400 | 4348631145 | 2260 | 2260 | 2260 | 2260 | 21 |
| 442 | 20231123 | 120300 | 4348583685 | 2260 | 2255 | 2260 | 2245 | 10001 |
| 443 | 20231123 | 120200 | 4326123660 | 2255 | 2260 | 2265 | 2255 | 503 |
| 444 | 20231123 | 120100 | 4324989375 | 2265 | 2255 | 2265 | 2255 | 863 |
| 445 | 20231123 | 120000 | 4323043290 | 2265 | 2270 | 2270 | 2265 | 651 |
| 446 | 20231123 | 115900 | 4321568625 | 2265 | 2270 | 2275 | 2265 | 2669 |
| 447 | 20231123 | 115800 | 4315510380 | 2270 | 2260 | 2270 | 2260 | 2473 |
| 448 | 20231123 | 115700 | 4309910650 | 2255 | 2250 | 2255 | 2245 | 5545 |
| 449 | 20231123 | 115600 | 4297436895 | 2250 | 2255 | 2255 | 2250 | 363 |
| 450 | 20231123 | 115500 | 4296620130 | 2255 | 2255 | 2255 | 2250 | 3827 |
| 451 | 20231123 | 115400 | 4287999345 | 2260 | 2260 | 2260 | 2260 | 54 |
| 452 | 20231123 | 115300 | 4287877305 | 2260 | 2255 | 2260 | 2255 | 3514 |
| 453 | 20231123 | 115200 | 4279953150 | 2255 | 2260 | 2260 | 2255 | 45 |
| 454 | 20231123 | 115100 | 4279851455 | 2270 | 2260 | 2270 | 2250 | 18452 |
| 455 | 20231123 | 115000 | 4238294050 | 2260 | 2265 | 2265 | 2260 | 619 |
| 456 | 20231123 | 114900 | 4236893370 | 2270 | 2255 | 2270 | 2255 | 1060 |
| 457 | 20231123 | 114800 | 4234489365 | 2270 | 2270 | 2270 | 2255 | 737 |
| 458 | 20231123 | 114700 | 4232816390 | 2270 | 2265 | 2270 | 2265 | 514 |
| 459 | 20231123 | 114600 | 4231652125 | 2265 | 2265 | 2265 | 2265 | 851 |
| 460 | 20231123 | 114500 | 4229724610 | 2265 | 2265 | 2265 | 2250 | 3088 |
| 461 | 20231123 | 114400 | 4222754325 | 2270 | 2265 | 2270 | 2265 | 111 |
| 462 | 20231123 | 114300 | 4222502905 | 2265 | 2260 | 2265 | 2260 | 124 |
| 463 | 20231123 | 114200 | 4222222115 | 2260 | 2260 | 2260 | 2260 | 452 |
| 464 | 20231123 | 114100 | 4221200595 | 2265 | 2265 | 2265 | 2265 | 11 |
| 465 | 20231123 | 114000 | 4221175680 | 2265 | 2265 | 2265 | 2265 | 1010 |
| 466 | 20231123 | 113900 | 4218888030 | 2265 | 2255 | 2265 | 2255 | 36 |
| 467 | 20231123 | 113800 | 4218806840 | 2265 | 2260 | 2265 | 2255 | 1004 |
| 468 | 20231123 | 113700 | 4216541240 | 2270 | 2270 | 2270 | 2255 | 397 |
| 469 | 20231123 | 113600 | 4215645825 | 2260 | 2265 | 2270 | 2255 | 2011 |
| 470 | 20231123 | 113500 | 4211107715 | 2265 | 2265 | 2265 | 2265 | 2601 |
| 471 | 20231123 | 113400 | 4205216450 | 2270 | 2265 | 2270 | 2260 | 265 |
| 472 | 20231123 | 113300 | 4204617515 | 2270 | 2270 | 2270 | 2270 | 131 |
| 473 | 20231123 | 113200 | 4204320145 | 2270 | 2270 | 2275 | 2270 | 172 |
| 474 | 20231123 | 113100 | 4203929695 | 2270 | 2270 | 2275 | 2270 | 655 |
| 475 | 20231123 | 113000 | 4202442770 | 2270 | 2265 | 2270 | 2265 | 484 |
| 476 | 20231123 | 112900 | 4201344930 | 2265 | 2260 | 2265 | 2255 | 192 |
| 477 | 20231123 | 112800 | 4200910515 | 2265 | 2265 | 2265 | 2265 | 269 |
| 478 | 20231123 | 112700 | 4200301230 | 2265 | 2270 | 2270 | 2265 | 248 |
| 479 | 20231123 | 112600 | 4199739500 | 2260 | 2265 | 2270 | 2260 | 3649 |
| 480 | 20231123 | 112500 | 4191474525 | 2270 | 2270 | 2275 | 2270 | 306 |
| 481 | 20231123 | 112400 | 4190779405 | 2270 | 2270 | 2270 | 2270 | 262 |
| 482 | 20231123 | 112300 | 4190184665 | 2275 | 2270 | 2275 | 2270 | 383 |
| 483 | 20231123 | 112200 | 4189314590 | 2270 | 2270 | 2275 | 2270 | 2329 |
| 484 | 20231123 | 112100 | 4184025850 | 2270 | 2265 | 2270 | 2265 | 4437 |
| 485 | 20231123 | 112000 | 4173965365 | 2260 | 2255 | 2260 | 2255 | 1340 |
| 486 | 20231123 | 111900 | 4170939435 | 2260 | 2255 | 2260 | 2250 | 1575 |
| 487 | 20231123 | 111800 | 4167392020 | 2255 | 2255 | 2255 | 2255 | 451 |
| 488 | 20231123 | 111700 | 4166375015 | 2255 | 2255 | 2255 | 2250 | 235 |
| 489 | 20231123 | 111600 | 4165846130 | 2255 | 2255 | 2255 | 2255 | 140 |
| 490 | 20231123 | 111500 | 4165530430 | 2255 | 2260 | 2260 | 2250 | 1277 |
| 491 | 20231123 | 111400 | 4162654135 | 2260 | 2260 | 2260 | 2260 | 872 |
| 492 | 20231123 | 111300 | 4160683415 | 2265 | 2265 | 2265 | 2265 | 190 |
| 493 | 20231123 | 111200 | 4160253065 | 2260 | 2270 | 2270 | 2260 | 3938 |
| 494 | 20231123 | 111100 | 4151333505 | 2270 | 2265 | 2270 | 2265 | 513 |
| 495 | 20231123 | 111000 | 4150171545 | 2270 | 2255 | 2270 | 2255 | 5207 |
| 496 | 20231123 | 110900 | 4138383630 | 2255 | 2255 | 2260 | 2250 | 6712 |
| 497 | 20231123 | 110800 | 4123250490 | 2235 | 2260 | 2260 | 2235 | 3511 |
| 498 | 20231123 | 110700 | 4115368800 | 2255 | 2240 | 2255 | 2240 | 3142 |
| 499 | 20231123 | 110600 | 4108323415 | 2235 | 2260 | 2260 | 2235 | 13252 |
| 500 | 20231123 | 110500 | 4078515780 | 2260 | 2265 | 2265 | 2260 | 3685 |
| 501 | 20231123 | 110400 | 4070177525 | 2270 | 2265 | 2270 | 2265 | 902 |
| 502 | 20231123 | 110300 | 4068134085 | 2270 | 2265 | 2270 | 2265 | 468 |
| 503 | 20231123 | 110200 | 4067073445 | 2270 | 2275 | 2275 | 2270 | 100 |
| 504 | 20231123 | 110100 | 4066846195 | 2275 | 2270 | 2275 | 2270 | 76 |
| 505 | 20231123 | 110000 | 4066673520 | 2270 | 2275 | 2275 | 2270 | 1151 |
| 506 | 20231123 | 105900 | 4064055520 | 2270 | 2270 | 2270 | 2270 | 432 |
| 507 | 20231123 | 105800 | 4063074880 | 2270 | 2270 | 2270 | 2270 | 604 |
| 508 | 20231123 | 105700 | 4061703800 | 2270 | 2270 | 2270 | 2270 | 51 |
| 509 | 20231123 | 105600 | 4061588030 | 2265 | 2275 | 2275 | 2265 | 4360 |
| 510 | 20231123 | 105500 | 4051703705 | 2275 | 2270 | 2275 | 2270 | 253 |
| 511 | 20231123 | 105400 | 4051128140 | 2270 | 2265 | 2270 | 2265 | 1936 |
| 512 | 20231123 | 105300 | 4046740790 | 2265 | 2270 | 2270 | 2265 | 153 |
| 513 | 20231123 | 105200 | 4046393740 | 2275 | 2270 | 2275 | 2270 | 1372 |
| 514 | 20231123 | 105100 | 4043278760 | 2270 | 2270 | 2270 | 2265 | 2602 |
| 515 | 20231123 | 105000 | 4037375975 | 2270 | 2275 | 2275 | 2270 | 2741 |
| 516 | 20231123 | 104900 | 4031141295 | 2275 | 2275 | 2275 | 2275 | 40 |
| 517 | 20231123 | 104800 | 4031050295 | 2280 | 2285 | 2285 | 2275 | 6771 |
| 518 | 20231123 | 104700 | 4015609265 | 2280 | 2285 | 2290 | 2280 | 4576 |
| 519 | 20231123 | 104600 | 4005136990 | 2290 | 2280 | 2290 | 2280 | 4618 |
| 520 | 20231123 | 104500 | 3994585890 | 2280 | 2270 | 2280 | 2270 | 8561 |
| 521 | 20231123 | 104400 | 3975121900 | 2270 | 2265 | 2275 | 2260 | 5333 |
| 522 | 20231123 | 104300 | 3963022730 | 2265 | 2265 | 2270 | 2265 | 4164 |
| 523 | 20231123 | 104200 | 3953590915 | 2265 | 2270 | 2270 | 2265 | 970 |
| 524 | 20231123 | 104100 | 3951390035 | 2270 | 2270 | 2275 | 2270 | 8206 |
| 525 | 20231123 | 104000 | 3932753865 | 2270 | 2275 | 2275 | 2270 | 4593 |
| 526 | 20231123 | 103900 | 3922316305 | 2270 | 2270 | 2275 | 2265 | 8987 |
| 527 | 20231123 | 103800 | 3901914180 | 2275 | 2270 | 2275 | 2260 | 6435 |
| 528 | 20231123 | 103700 | 3887303565 | 2275 | 2270 | 2275 | 2265 | 3133 |
| 529 | 20231123 | 103600 | 3880183070 | 2270 | 2255 | 2270 | 2255 | 4997 |
| 530 | 20231123 | 103500 | 3868863565 | 2250 | 2250 | 2260 | 2250 | 644 |
| 531 | 20231123 | 103400 | 3867412770 | 2250 | 2245 | 2250 | 2245 | 220 |
| 532 | 20231123 | 103300 | 3866917985 | 2245 | 2250 | 2250 | 2240 | 686 |
| 533 | 20231123 | 103200 | 3865376940 | 2250 | 2245 | 2260 | 2240 | 730 |
| 534 | 20231123 | 103100 | 3863736415 | 2260 | 2265 | 2265 | 2260 | 1932 |
| 535 | 20231123 | 103000 | 3859369350 | 2265 | 2265 | 2275 | 2260 | 7066 |
| 536 | 20231123 | 102900 | 3843364345 | 2275 | 2250 | 2275 | 2245 | 2400 |
| 537 | 20231123 | 102800 | 3837927810 | 2245 | 2240 | 2245 | 2240 | 5963 |
| 538 | 20231123 | 102700 | 3824562935 | 2230 | 2230 | 2230 | 2230 | 838 |
| 539 | 20231123 | 102600 | 3822694195 | 2230 | 2230 | 2230 | 2230 | 1245 |
| 540 | 20231123 | 102500 | 3819917845 | 2230 | 2240 | 2240 | 2230 | 1005 |
| 541 | 20231123 | 102400 | 3817676675 | 2210 | 2235 | 2235 | 2210 | 5601 |
| 542 | 20231123 | 102300 | 3805196600 | 2230 | 2220 | 2230 | 2220 | 5620 |
| 543 | 20231123 | 102200 | 3792681800 | 2220 | 2220 | 2225 | 2220 | 5734 |
| 544 | 20231123 | 102100 | 3779949420 | 2215 | 2215 | 2215 | 2210 | 1127 |
| 545 | 20231123 | 102000 | 3777454050 | 2210 | 2215 | 2215 | 2210 | 7016 |
| 546 | 20231123 | 101900 | 3761914665 | 2215 | 2210 | 2215 | 2205 | 2184 |
| 547 | 20231123 | 101800 | 3757088060 | 2205 | 2190 | 2210 | 2185 | 16983 |
| 548 | 20231123 | 101700 | 3719745580 | 2195 | 2195 | 2195 | 2190 | 6076 |
| 549 | 20231123 | 101600 | 3706410060 | 2195 | 2200 | 2200 | 2195 | 4282 |
| 550 | 20231123 | 101500 | 3696990915 | 2200 | 2200 | 2205 | 2200 | 2751 |
| 551 | 20231123 | 101400 | 3690930715 | 2200 | 2195 | 2205 | 2190 | 16810 |
| 552 | 20231123 | 101300 | 3653976550 | 2200 | 2200 | 2200 | 2190 | 23119 |
| 553 | 20231123 | 101200 | 3603221040 | 2200 | 2200 | 2205 | 2200 | 16174 |
| 554 | 20231123 | 101100 | 3567593205 | 2200 | 2205 | 2205 | 2200 | 30483 |
| 555 | 20231123 | 101000 | 3500519925 | 2200 | 2210 | 2210 | 2200 | 38068 |
| 556 | 20231123 | 100900 | 3416608705 | 2215 | 2210 | 2215 | 2205 | 6308 |
| 557 | 20231123 | 100800 | 3402669365 | 2210 | 2210 | 2220 | 2210 | 6535 |
| 558 | 20231123 | 100700 | 3388226055 | 2210 | 2215 | 2220 | 2210 | 4648 |
| 559 | 20231123 | 100600 | 3377942805 | 2215 | 2210 | 2220 | 2210 | 3575 |
| 560 | 20231123 | 100500 | 3370019390 | 2210 | 2220 | 2225 | 2210 | 11576 |
| 561 | 20231123 | 100400 | 3344371905 | 2220 | 2215 | 2220 | 2210 | 7759 |
| 562 | 20231123 | 100300 | 3327213610 | 2210 | 2220 | 2220 | 2210 | 6934 |
| 563 | 20231123 | 100200 | 3311881075 | 2210 | 2220 | 2225 | 2210 | 23592 |
| 564 | 20231123 | 100100 | 3259576080 | 2220 | 2225 | 2230 | 2220 | 6961 |
| 565 | 20231123 | 100000 | 3244084915 | 2230 | 2225 | 2230 | 2225 | 225 |
| 566 | 20231123 | 095900 | 3243584220 | 2230 | 2225 | 2240 | 2225 | 1189 |
| 567 | 20231123 | 095800 | 3240933190 | 2225 | 2225 | 2235 | 2225 | 8239 |
| 568 | 20231123 | 095700 | 3222578815 | 2230 | 2220 | 2230 | 2220 | 5459 |
| 569 | 20231123 | 095600 | 3210434310 | 2225 | 2220 | 2225 | 2215 | 3299 |
| 570 | 20231123 | 095500 | 3203110725 | 2220 | 2220 | 2225 | 2215 | 3102 |
| 571 | 20231123 | 095400 | 3196225300 | 2220 | 2220 | 2230 | 2215 | 12557 |
| 572 | 20231123 | 095300 | 3168392030 | 2220 | 2220 | 2230 | 2220 | 7003 |
| 573 | 20231123 | 095200 | 3152839020 | 2220 | 2230 | 2230 | 2220 | 5752 |
| 574 | 20231123 | 095100 | 3140048715 | 2225 | 2230 | 2235 | 2225 | 4547 |
| 575 | 20231123 | 095000 | 3129916385 | 2230 | 2230 | 2235 | 2225 | 2574 |
| 576 | 20231123 | 094900 | 3124178635 | 2230 | 2235 | 2245 | 2225 | 5136 |
| 577 | 20231123 | 094800 | 3112700005 | 2230 | 2220 | 2230 | 2215 | 12905 |
| 578 | 20231123 | 094700 | 3083989485 | 2220 | 2225 | 2225 | 2220 | 13874 |
| 579 | 20231123 | 094600 | 3053163605 | 2225 | 2225 | 2230 | 2220 | 5792 |
| 580 | 20231123 | 094500 | 3040267655 | 2230 | 2235 | 2235 | 2220 | 3201 |
| 581 | 20231123 | 094400 | 3033140835 | 2235 | 2250 | 2250 | 2235 | 17600 |
| 582 | 20231123 | 094300 | 2993782285 | 2250 | 2240 | 2255 | 2240 | 1332 |
| 583 | 20231123 | 094200 | 2990786345 | 2240 | 2250 | 2250 | 2240 | 1965 |
| 584 | 20231123 | 094100 | 2986379240 | 2250 | 2250 | 2270 | 2245 | 3334 |
| 585 | 20231123 | 094000 | 2978859540 | 2250 | 2235 | 2255 | 2235 | 4798 |
| 586 | 20231123 | 093900 | 2968088785 | 2235 | 2220 | 2240 | 2215 | 2979 |
| 587 | 20231123 | 093800 | 2961445970 | 2225 | 2230 | 2230 | 2215 | 13021 |
| 588 | 20231123 | 093700 | 2932551385 | 2230 | 2225 | 2235 | 2225 | 6445 |
| 589 | 20231123 | 093600 | 2918158900 | 2225 | 2230 | 2235 | 2220 | 7884 |
| 590 | 20231123 | 093500 | 2900599525 | 2225 | 2220 | 2225 | 2215 | 13654 |
| 591 | 20231123 | 093400 | 2870318745 | 2220 | 2220 | 2225 | 2210 | 27285 |
| 592 | 20231123 | 093300 | 2809825780 | 2220 | 2250 | 2255 | 2220 | 30513 |
| 593 | 20231123 | 093200 | 2741547675 | 2255 | 2255 | 2255 | 2250 | 7207 |
| 594 | 20231123 | 093100 | 2725300950 | 2250 | 2255 | 2255 | 2250 | 12980 |
| 595 | 20231123 | 093000 | 2696055070 | 2260 | 2275 | 2280 | 2255 | 26029 |
| 596 | 20231123 | 092900 | 2637146690 | 2280 | 2280 | 2290 | 2270 | 18903 |
| 597 | 20231123 | 092800 | 2594009990 | 2285 | 2280 | 2285 | 2265 | 10561 |
| 598 | 20231123 | 092700 | 2569996525 | 2265 | 2270 | 2280 | 2260 | 26247 |
| 599 | 20231123 | 092600 | 2510429055 | 2280 | 2285 | 2295 | 2270 | 11909 |
| 600 | 20231123 | 092500 | 2483260940 | 2280 | 2260 | 2290 | 2260 | 8530 |
| 601 | 20231123 | 092400 | 2463849850 | 2260 | 2250 | 2265 | 2240 | 13112 |
| 602 | 20231123 | 092300 | 2434286945 | 2240 | 2285 | 2285 | 2240 | 63426 |
| 603 | 20231123 | 092200 | 2290931650 | 2285 | 2330 | 2330 | 2265 | 71765 |
| 604 | 20231123 | 092100 | 2126096720 | 2325 | 2330 | 2335 | 2315 | 45072 |
| 605 | 20231123 | 092000 | 2021448565 | 2350 | 2295 | 2350 | 2295 | 57826 |
| 606 | 20231123 | 091900 | 1886421970 | 2295 | 2335 | 2340 | 2295 | 67242 |
| 607 | 20231123 | 091800 | 1731106205 | 2340 | 2305 | 2340 | 2300 | 60149 |
| 608 | 20231123 | 091700 | 1591270610 | 2300 | 2295 | 2305 | 2290 | 15958 |
| 609 | 20231123 | 091600 | 1554560245 | 2290 | 2300 | 2300 | 2290 | 3172 |
| 610 | 20231123 | 091500 | 1547290070 | 2285 | 2280 | 2300 | 2275 | 20741 |
| 611 | 20231123 | 091400 | 1499842870 | 2280 | 2290 | 2290 | 2275 | 7004 |
| 612 | 20231123 | 091300 | 1483856205 | 2285 | 2285 | 2285 | 2275 | 18716 |
| 613 | 20231123 | 091200 | 1441154655 | 2285 | 2280 | 2285 | 2270 | 20180 |
| 614 | 20231123 | 091100 | 1395163555 | 2280 | 2290 | 2290 | 2270 | 7813 |
| 615 | 20231123 | 091000 | 1377355770 | 2270 | 2280 | 2295 | 2270 | 9113 |
| 616 | 20231123 | 090900 | 1356572025 | 2270 | 2270 | 2275 | 2265 | 8471 |
| 617 | 20231123 | 090800 | 1337359060 | 2265 | 2295 | 2295 | 2265 | 32272 |
| 618 | 20231123 | 090700 | 1263779210 | 2295 | 2320 | 2325 | 2285 | 56629 |
| 619 | 20231123 | 090600 | 1133373790 | 2315 | 2295 | 2330 | 2275 | 49399 |
| 620 | 20231123 | 090500 | 1019619750 | 2295 | 2220 | 2295 | 2215 | 23986 |
| 621 | 20231123 | 090400 | 965712810 | 2225 | 2210 | 2230 | 2205 | 35017 |
| 622 | 20231123 | 090300 | 888271215 | 2205 | 2230 | 2235 | 2205 | 53397 |
| 623 | 20231123 | 090200 | 769868590 | 2225 | 2250 | 2255 | 2220 | 96569 |
| 624 | 20231123 | 090100 | 553885000 | 2250 | 2270 | 2275 | 2250 | 78684 |
| 625 | 20231123 | 090000 | 375894310 | 2265 | 2280 | 2335 | 2265 | 164096 |