32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 3 | 20231123 | 193200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 4 | 20231123 | 193100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 5 | 20231123 | 193000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 6 | 20231123 | 192900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 7 | 20231123 | 192800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 8 | 20231123 | 192700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 9 | 20231123 | 192600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 10 | 20231123 | 192500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 11 | 20231123 | 192400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 12 | 20231123 | 192300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 13 | 20231123 | 192200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 14 | 20231123 | 192100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 15 | 20231123 | 192000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 16 | 20231123 | 191900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 17 | 20231123 | 191800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 18 | 20231123 | 191700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 19 | 20231123 | 191600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 20 | 20231123 | 191500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 21 | 20231123 | 191400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 22 | 20231123 | 191300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 23 | 20231123 | 191200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 24 | 20231123 | 191100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 25 | 20231123 | 191000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 26 | 20231123 | 190900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 27 | 20231123 | 190800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 28 | 20231123 | 190700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 29 | 20231123 | 190600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 30 | 20231123 | 190500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 31 | 20231123 | 190400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 32 | 20231123 | 190300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 33 | 20231123 | 190200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 34 | 20231123 | 190100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 35 | 20231123 | 190000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 36 | 20231123 | 185900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 37 | 20231123 | 185800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 38 | 20231123 | 185700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 39 | 20231123 | 185600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 40 | 20231123 | 185500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 41 | 20231123 | 185400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 42 | 20231123 | 185300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 43 | 20231123 | 185200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 44 | 20231123 | 185100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 45 | 20231123 | 185000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 46 | 20231123 | 184900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 47 | 20231123 | 184800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 48 | 20231123 | 184700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 49 | 20231123 | 184600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 50 | 20231123 | 184500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 51 | 20231123 | 184400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 52 | 20231123 | 184300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 53 | 20231123 | 184200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 54 | 20231123 | 184100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 55 | 20231123 | 184000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 56 | 20231123 | 183900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 57 | 20231123 | 183800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 58 | 20231123 | 183700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 59 | 20231123 | 183600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 60 | 20231123 | 183500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 61 | 20231123 | 183400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 62 | 20231123 | 183300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 63 | 20231123 | 183200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 64 | 20231123 | 183100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 65 | 20231123 | 183000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 66 | 20231123 | 182900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 67 | 20231123 | 182800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 68 | 20231123 | 182700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 69 | 20231123 | 182600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 70 | 20231123 | 182500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 71 | 20231123 | 182400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 72 | 20231123 | 182300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 73 | 20231123 | 182200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 74 | 20231123 | 182100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 75 | 20231123 | 182000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 76 | 20231123 | 181900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 77 | 20231123 | 181800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 78 | 20231123 | 181700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 79 | 20231123 | 181600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 80 | 20231123 | 181500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 81 | 20231123 | 181400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 82 | 20231123 | 181300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 83 | 20231123 | 181200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 84 | 20231123 | 181100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 85 | 20231123 | 181000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 86 | 20231123 | 180900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 87 | 20231123 | 180800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 88 | 20231123 | 180700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 89 | 20231123 | 180600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 90 | 20231123 | 180500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 91 | 20231123 | 180400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 92 | 20231123 | 180300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 93 | 20231123 | 180200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 94 | 20231123 | 180100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 95 | 20231123 | 180000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 96 | 20231123 | 175900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 97 | 20231123 | 175800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 98 | 20231123 | 175700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 99 | 20231123 | 175600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 100 | 20231123 | 175500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 101 | 20231123 | 175400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 102 | 20231123 | 175300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 103 | 20231123 | 175200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 104 | 20231123 | 175100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 105 | 20231123 | 175000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 106 | 20231123 | 174900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 107 | 20231123 | 174800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 108 | 20231123 | 174700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 109 | 20231123 | 174600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 110 | 20231123 | 174500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 111 | 20231123 | 174400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 112 | 20231123 | 174300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 113 | 20231123 | 174200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 114 | 20231123 | 174100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 115 | 20231123 | 174000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 116 | 20231123 | 173900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 117 | 20231123 | 173800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 118 | 20231123 | 173700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 119 | 20231123 | 173600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 120 | 20231123 | 173500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 121 | 20231123 | 173400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 122 | 20231123 | 173300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 123 | 20231123 | 173200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 124 | 20231123 | 173100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 125 | 20231123 | 173000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 126 | 20231123 | 172900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 127 | 20231123 | 172800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 128 | 20231123 | 172700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 129 | 20231123 | 172600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 130 | 20231123 | 172500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 131 | 20231123 | 172400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 132 | 20231123 | 172300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 133 | 20231123 | 172200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 134 | 20231123 | 172100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 135 | 20231123 | 172000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 136 | 20231123 | 171900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 137 | 20231123 | 171800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 138 | 20231123 | 171700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 139 | 20231123 | 171600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 140 | 20231123 | 171500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 141 | 20231123 | 171400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 142 | 20231123 | 171300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 143 | 20231123 | 171200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 144 | 20231123 | 171100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 145 | 20231123 | 171000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 146 | 20231123 | 170900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 147 | 20231123 | 170800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 148 | 20231123 | 170700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 149 | 20231123 | 170600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 150 | 20231123 | 170500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 151 | 20231123 | 170400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 152 | 20231123 | 170300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 153 | 20231123 | 170200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 154 | 20231123 | 170100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 155 | 20231123 | 170000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 156 | 20231123 | 165900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 157 | 20231123 | 165800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 158 | 20231123 | 165700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 159 | 20231123 | 165600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 160 | 20231123 | 165500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 161 | 20231123 | 165400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 162 | 20231123 | 165300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 163 | 20231123 | 165200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 164 | 20231123 | 165100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 165 | 20231123 | 165000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 166 | 20231123 | 164900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 167 | 20231123 | 164800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 168 | 20231123 | 164700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 169 | 20231123 | 164600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 170 | 20231123 | 164500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 171 | 20231123 | 164400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 172 | 20231123 | 164300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 173 | 20231123 | 164200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 174 | 20231123 | 164100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 175 | 20231123 | 164000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 176 | 20231123 | 163900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 177 | 20231123 | 163800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 178 | 20231123 | 163700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 179 | 20231123 | 163600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 180 | 20231123 | 163500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 181 | 20231123 | 163400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 182 | 20231123 | 163300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 183 | 20231123 | 163200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 184 | 20231123 | 163100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 185 | 20231123 | 163000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 186 | 20231123 | 162900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 187 | 20231123 | 162800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 188 | 20231123 | 162700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 189 | 20231123 | 162600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 190 | 20231123 | 162500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 191 | 20231123 | 162400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 192 | 20231123 | 162300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 193 | 20231123 | 162200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 194 | 20231123 | 162100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 195 | 20231123 | 162000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 196 | 20231123 | 161900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 197 | 20231123 | 161800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 198 | 20231123 | 161700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 199 | 20231123 | 161600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 200 | 20231123 | 161500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 201 | 20231123 | 161400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 202 | 20231123 | 161300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 203 | 20231123 | 161200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 204 | 20231123 | 161100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 205 | 20231123 | 161000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 206 | 20231123 | 160900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 207 | 20231123 | 160800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 208 | 20231123 | 160700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 209 | 20231123 | 160600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 210 | 20231123 | 160500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 211 | 20231123 | 160400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 212 | 20231123 | 160300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 213 | 20231123 | 160200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 214 | 20231123 | 160100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 215 | 20231123 | 160000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 216 | 20231123 | 155900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 217 | 20231123 | 155800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 218 | 20231123 | 155700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 219 | 20231123 | 155600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 220 | 20231123 | 155500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 221 | 20231123 | 155400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 222 | 20231123 | 155300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 223 | 20231123 | 155200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 224 | 20231123 | 155100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 225 | 20231123 | 155000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 226 | 20231123 | 154900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 227 | 20231123 | 154800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 228 | 20231123 | 154700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 229 | 20231123 | 154600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 230 | 20231123 | 154500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 231 | 20231123 | 154400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 232 | 20231123 | 154300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 233 | 20231123 | 154200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 234 | 20231123 | 154100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 235 | 20231123 | 154000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 236 | 20231123 | 153900 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 237 | 20231123 | 153800 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 238 | 20231123 | 153700 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 239 | 20231123 | 153600 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 240 | 20231123 | 153500 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 241 | 20231123 | 153400 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 242 | 20231123 | 153300 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 243 | 20231123 | 153200 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 244 | 20231123 | 153100 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 0 |
| 245 | 20231123 | 153000 | 6145631820 | 10140 | 10140 | 10140 | 10140 | 9244 |
| 246 | 20231123 | 152900 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 247 | 20231123 | 152800 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 248 | 20231123 | 152700 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 249 | 20231123 | 152600 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 250 | 20231123 | 152500 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 251 | 20231123 | 152400 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 252 | 20231123 | 152300 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 253 | 20231123 | 152200 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 254 | 20231123 | 152100 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 255 | 20231123 | 152000 | 6051897660 | 10140 | 10140 | 10140 | 10140 | 0 |
| 256 | 20231123 | 151900 | 6051897660 | 10140 | 10090 | 10140 | 10070 | 3960 |
| 257 | 20231123 | 151800 | 6011820780 | 10120 | 10110 | 10130 | 10090 | 1171 |
| 258 | 20231123 | 151700 | 5999967140 | 10120 | 10110 | 10130 | 10110 | 2194 |
| 259 | 20231123 | 151600 | 5977765470 | 10110 | 10110 | 10110 | 10070 | 1711 |
| 260 | 20231123 | 151500 | 5960489070 | 10120 | 10080 | 10120 | 10070 | 2289 |
| 261 | 20231123 | 151400 | 5937381120 | 10080 | 10050 | 10080 | 10050 | 688 |
| 262 | 20231123 | 151300 | 5930449430 | 10080 | 10040 | 10080 | 10040 | 1679 |
| 263 | 20231123 | 151200 | 5913541490 | 10070 | 10020 | 10070 | 10020 | 1207 |
| 264 | 20231123 | 151100 | 5901409100 | 10050 | 10050 | 10050 | 10010 | 1061 |
| 265 | 20231123 | 151000 | 5890755400 | 10010 | 10040 | 10070 | 10000 | 4644 |
| 266 | 20231123 | 150900 | 5844200360 | 10070 | 10050 | 10090 | 10040 | 966 |
| 267 | 20231123 | 150800 | 5834479110 | 10090 | 10050 | 10100 | 10040 | 1444 |
| 268 | 20231123 | 150700 | 5819974320 | 10100 | 10040 | 10100 | 10040 | 1719 |
| 269 | 20231123 | 150600 | 5802667640 | 10070 | 10140 | 10150 | 10010 | 6059 |
| 270 | 20231123 | 150500 | 5741626570 | 10140 | 10120 | 10150 | 10120 | 2660 |
| 271 | 20231123 | 150400 | 5714669360 | 10120 | 10140 | 10150 | 10100 | 3956 |
| 272 | 20231123 | 150300 | 5674610040 | 10140 | 10090 | 10160 | 10050 | 7446 |
| 273 | 20231123 | 150200 | 5599252600 | 10090 | 10040 | 10100 | 10040 | 6706 |
| 274 | 20231123 | 150100 | 5531661260 | 10050 | 10020 | 10050 | 10020 | 376 |
| 275 | 20231123 | 150000 | 5527886990 | 10020 | 10020 | 10020 | 10000 | 1318 |
| 276 | 20231123 | 145900 | 5514695620 | 10020 | 10010 | 10050 | 10000 | 470 |
| 277 | 20231123 | 145800 | 5509988150 | 10000 | 10000 | 10050 | 9990 | 1040 |
| 278 | 20231123 | 145700 | 5499571840 | 10000 | 10050 | 10060 | 10000 | 2406 |
| 279 | 20231123 | 145600 | 5475421110 | 10060 | 10010 | 10060 | 10000 | 1316 |
| 280 | 20231123 | 145500 | 5462241700 | 10010 | 10050 | 10060 | 10000 | 1724 |
| 281 | 20231123 | 145400 | 5444926100 | 10040 | 10080 | 10090 | 9960 | 3295 |
| 282 | 20231123 | 145300 | 5412013980 | 10080 | 9920 | 10150 | 9920 | 10746 |
| 283 | 20231123 | 145200 | 5304030800 | 9920 | 9900 | 9940 | 9890 | 442 |
| 284 | 20231123 | 145100 | 5299654070 | 9930 | 9940 | 9960 | 9930 | 1310 |
| 285 | 20231123 | 145000 | 5286641540 | 9940 | 9900 | 9970 | 9900 | 1342 |
| 286 | 20231123 | 144900 | 5273299730 | 9900 | 9890 | 9930 | 9890 | 1180 |
| 287 | 20231123 | 144800 | 5261626090 | 9890 | 9900 | 9900 | 9890 | 1545 |
| 288 | 20231123 | 144700 | 5246345040 | 9900 | 9920 | 9920 | 9890 | 438 |
| 289 | 20231123 | 144600 | 5242009380 | 9910 | 9920 | 9930 | 9910 | 362 |
| 290 | 20231123 | 144500 | 5238420310 | 9920 | 9920 | 9930 | 9920 | 171 |
| 291 | 20231123 | 144400 | 5236723980 | 9890 | 9920 | 9920 | 9890 | 4598 |
| 292 | 20231123 | 144300 | 5191222690 | 9920 | 9930 | 9930 | 9920 | 229 |
| 293 | 20231123 | 144200 | 5188950730 | 9920 | 9920 | 9950 | 9920 | 68 |
| 294 | 20231123 | 144100 | 5188275690 | 9910 | 9950 | 9950 | 9910 | 547 |
| 295 | 20231123 | 144000 | 5182851720 | 9950 | 9940 | 9950 | 9900 | 2077 |
| 296 | 20231123 | 143900 | 5162220070 | 9950 | 9960 | 9970 | 9940 | 1074 |
| 297 | 20231123 | 143800 | 5151528950 | 9960 | 9970 | 9970 | 9960 | 166 |
| 298 | 20231123 | 143700 | 5149874650 | 9970 | 9930 | 9980 | 9930 | 856 |
| 299 | 20231123 | 143600 | 5141343490 | 9900 | 9890 | 9900 | 9850 | 13081 |
| 300 | 20231123 | 143500 | 5012259440 | 9900 | 9930 | 9970 | 9880 | 4757 |
| 301 | 20231123 | 143400 | 4965105410 | 9930 | 9910 | 9930 | 9910 | 1688 |
| 302 | 20231123 | 143300 | 4948371570 | 9920 | 9940 | 9940 | 9910 | 1335 |
| 303 | 20231123 | 143200 | 4935120520 | 9940 | 10000 | 10000 | 9940 | 946 |
| 304 | 20231123 | 143100 | 4925674630 | 9950 | 9930 | 9950 | 9910 | 2445 |
| 305 | 20231123 | 143000 | 4901429920 | 9920 | 9960 | 9960 | 9920 | 4656 |
| 306 | 20231123 | 142900 | 4855163690 | 10000 | 10000 | 10020 | 10000 | 1245 |
| 307 | 20231123 | 142800 | 4842703690 | 10020 | 10010 | 10030 | 10000 | 6917 |
| 308 | 20231123 | 142700 | 4773429710 | 10000 | 9980 | 10000 | 9950 | 2518 |
| 309 | 20231123 | 142600 | 4748367180 | 9980 | 9930 | 9980 | 9920 | 7204 |
| 310 | 20231123 | 142500 | 4676775780 | 9940 | 9990 | 9990 | 9940 | 7322 |
| 311 | 20231123 | 142400 | 4603791530 | 9990 | 10010 | 10050 | 9990 | 3717 |
| 312 | 20231123 | 142300 | 4566606330 | 10020 | 10040 | 10080 | 10020 | 2260 |
| 313 | 20231123 | 142200 | 4543910530 | 10080 | 10040 | 10090 | 10030 | 4633 |
| 314 | 20231123 | 142100 | 4497371180 | 10030 | 10010 | 10030 | 10000 | 727 |
| 315 | 20231123 | 142000 | 4490089810 | 10020 | 10020 | 10020 | 10000 | 1241 |
| 316 | 20231123 | 141900 | 4477665380 | 10000 | 10000 | 10000 | 9970 | 2838 |
| 317 | 20231123 | 141800 | 4449323360 | 10000 | 10000 | 10030 | 9980 | 4689 |
| 318 | 20231123 | 141700 | 4402421750 | 10000 | 10010 | 10010 | 9950 | 12209 |
| 319 | 20231123 | 141600 | 4280757190 | 10010 | 10020 | 10080 | 10010 | 10793 |
| 320 | 20231123 | 141500 | 4172421030 | 10060 | 10170 | 10180 | 10000 | 25756 |
| 321 | 20231123 | 141400 | 3913808740 | 10170 | 10220 | 10250 | 10100 | 29486 |
| 322 | 20231123 | 141300 | 3614626560 | 10210 | 10480 | 10530 | 10170 | 53034 |
| 323 | 20231123 | 141200 | 3065571090 | 10480 | 10560 | 10580 | 10340 | 53183 |
| 324 | 20231123 | 141100 | 2506297320 | 10830 | 10830 | 10830 | 10830 | 0 |
| 325 | 20231123 | 141000 | 2506297320 | 10830 | 9960 | 10830 | 9950 | 59691 |
| 326 | 20231123 | 140900 | 1891471640 | 9960 | 9910 | 10020 | 9780 | 14239 |
| 327 | 20231123 | 140800 | 1749870570 | 9910 | 9860 | 9910 | 9780 | 3341 |
| 328 | 20231123 | 140700 | 1716873340 | 9850 | 9800 | 9850 | 9800 | 2172 |
| 329 | 20231123 | 140600 | 1695519460 | 9800 | 9810 | 9810 | 9800 | 19 |
| 330 | 20231123 | 140500 | 1695333080 | 9760 | 9760 | 9760 | 9760 | 1588 |
| 331 | 20231123 | 140400 | 1679834200 | 9830 | 9830 | 9830 | 9830 | 0 |
| 332 | 20231123 | 140300 | 1679834200 | 9830 | 9810 | 9830 | 9810 | 4077 |
| 333 | 20231123 | 140200 | 1639806650 | 9750 | 9770 | 9770 | 9740 | 1558 |
| 334 | 20231123 | 140100 | 1624618460 | 9770 | 9770 | 9770 | 9770 | 100 |
| 335 | 20231123 | 140000 | 1623641460 | 9760 | 9780 | 9780 | 9760 | 108 |
| 336 | 20231123 | 135900 | 1622585610 | 9780 | 9790 | 9820 | 9780 | 301 |
| 337 | 20231123 | 135800 | 1619631300 | 9770 | 9770 | 9770 | 9770 | 0 |
| 338 | 20231123 | 135700 | 1619631300 | 9770 | 9770 | 9770 | 9770 | 0 |
| 339 | 20231123 | 135600 | 1619631300 | 9770 | 9770 | 9770 | 9770 | 500 |
| 340 | 20231123 | 135500 | 1614746300 | 9770 | 9770 | 9770 | 9770 | 180 |
| 341 | 20231123 | 135400 | 1612987700 | 9770 | 9770 | 9770 | 9770 | 100 |
| 342 | 20231123 | 135300 | 1612010700 | 9810 | 9810 | 9810 | 9810 | 1 |
| 343 | 20231123 | 135200 | 1612000890 | 9840 | 9840 | 9840 | 9840 | 0 |
| 344 | 20231123 | 135100 | 1612000890 | 9840 | 9770 | 9850 | 9770 | 1705 |
| 345 | 20231123 | 135000 | 1595243550 | 9770 | 9760 | 9770 | 9760 | 136 |
| 346 | 20231123 | 134900 | 1593915990 | 9760 | 9760 | 9760 | 9760 | 225 |
| 347 | 20231123 | 134800 | 1591719990 | 9750 | 9750 | 9750 | 9750 | 47 |
| 348 | 20231123 | 134700 | 1591261740 | 9760 | 9760 | 9760 | 9760 | 0 |
| 349 | 20231123 | 134600 | 1591261740 | 9760 | 9760 | 9760 | 9760 | 223 |
| 350 | 20231123 | 134500 | 1589085260 | 9750 | 9750 | 9750 | 9750 | 2 |
| 351 | 20231123 | 134400 | 1589065760 | 9750 | 9750 | 9750 | 9750 | 96 |
| 352 | 20231123 | 134300 | 1588129760 | 9750 | 9760 | 9760 | 9740 | 89 |
| 353 | 20231123 | 134200 | 1587262260 | 9760 | 9760 | 9760 | 9760 | 30 |
| 354 | 20231123 | 134100 | 1586969460 | 9760 | 9760 | 9760 | 9760 | 1 |
| 355 | 20231123 | 134000 | 1586959700 | 9740 | 9760 | 9760 | 9740 | 172 |
| 356 | 20231123 | 133900 | 1585284360 | 9770 | 9760 | 9770 | 9760 | 13 |
| 357 | 20231123 | 133800 | 1585157470 | 9770 | 9770 | 9770 | 9770 | 0 |
| 358 | 20231123 | 133700 | 1585157470 | 9770 | 9770 | 9770 | 9770 | 0 |
| 359 | 20231123 | 133600 | 1585157470 | 9770 | 9770 | 9770 | 9770 | 1 |
| 360 | 20231123 | 133500 | 1585147700 | 9740 | 9730 | 9740 | 9730 | 39 |
| 361 | 20231123 | 133400 | 1584768220 | 9740 | 9740 | 9740 | 9740 | 0 |
| 362 | 20231123 | 133300 | 1584768220 | 9740 | 9730 | 9740 | 9730 | 9 |
| 363 | 20231123 | 133200 | 1584680640 | 9730 | 9730 | 9730 | 9730 | 201 |
| 364 | 20231123 | 133100 | 1582724910 | 9740 | 9730 | 9740 | 9730 | 411 |
| 365 | 20231123 | 133000 | 1578725280 | 9730 | 9740 | 9740 | 9730 | 1719 |
| 366 | 20231123 | 132900 | 1561997560 | 9740 | 9750 | 9750 | 9740 | 349 |
| 367 | 20231123 | 132800 | 1558598210 | 9760 | 9760 | 9760 | 9760 | 0 |
| 368 | 20231123 | 132700 | 1558598210 | 9760 | 9760 | 9760 | 9760 | 1 |
| 369 | 20231123 | 132600 | 1558588450 | 9740 | 9770 | 9770 | 9740 | 121 |
| 370 | 20231123 | 132500 | 1557409570 | 9760 | 9760 | 9760 | 9760 | 599 |
| 371 | 20231123 | 132400 | 1551563330 | 9740 | 9740 | 9740 | 9740 | 0 |
| 372 | 20231123 | 132300 | 1551563330 | 9740 | 9760 | 9760 | 9740 | 1517 |
| 373 | 20231123 | 132200 | 1536783490 | 9770 | 9770 | 9770 | 9770 | 9 |
| 374 | 20231123 | 132100 | 1536695560 | 9760 | 9740 | 9760 | 9740 | 1201 |
| 375 | 20231123 | 132000 | 1524983800 | 9740 | 9740 | 9740 | 9740 | 0 |
| 376 | 20231123 | 131900 | 1524983800 | 9740 | 9740 | 9740 | 9740 | 6 |
| 377 | 20231123 | 131800 | 1524925360 | 9750 | 9750 | 9750 | 9750 | 123 |
| 378 | 20231123 | 131700 | 1523726110 | 9750 | 9750 | 9750 | 9750 | 365 |
| 379 | 20231123 | 131600 | 1520167360 | 9750 | 9750 | 9750 | 9750 | 1 |
| 380 | 20231123 | 131500 | 1520157610 | 9740 | 9740 | 9740 | 9740 | 10 |
| 381 | 20231123 | 131400 | 1520060210 | 9750 | 9750 | 9750 | 9750 | 301 |
| 382 | 20231123 | 131300 | 1517125460 | 9750 | 9750 | 9750 | 9750 | 117 |
| 383 | 20231123 | 131200 | 1515984710 | 9750 | 9750 | 9750 | 9750 | 243 |
| 384 | 20231123 | 131100 | 1513615460 | 9750 | 9750 | 9760 | 9750 | 1322 |
| 385 | 20231123 | 131000 | 1500725760 | 9760 | 9770 | 9770 | 9760 | 864 |
| 386 | 20231123 | 130900 | 1492288730 | 9770 | 9780 | 9780 | 9770 | 200 |
| 387 | 20231123 | 130800 | 1490333730 | 9780 | 9780 | 9780 | 9780 | 0 |
| 388 | 20231123 | 130700 | 1490333730 | 9780 | 9780 | 9780 | 9780 | 50 |
| 389 | 20231123 | 130600 | 1489844730 | 9780 | 9770 | 9780 | 9770 | 129 |
| 390 | 20231123 | 130500 | 1488584100 | 9770 | 9770 | 9770 | 9770 | 1 |
| 391 | 20231123 | 130400 | 1488574330 | 9760 | 9760 | 9760 | 9760 | 114 |
| 392 | 20231123 | 130300 | 1487461690 | 9770 | 9760 | 9770 | 9760 | 356 |
| 393 | 20231123 | 130200 | 1483987110 | 9760 | 9760 | 9760 | 9760 | 0 |
| 394 | 20231123 | 130100 | 1483987110 | 9760 | 9780 | 9780 | 9760 | 368 |
| 395 | 20231123 | 130000 | 1480392710 | 9790 | 9770 | 9790 | 9770 | 126 |
| 396 | 20231123 | 125900 | 1479161670 | 9760 | 9760 | 9760 | 9760 | 5 |
| 397 | 20231123 | 125800 | 1479112870 | 9760 | 9760 | 9760 | 9760 | 40 |
| 398 | 20231123 | 125700 | 1478722470 | 9760 | 9760 | 9760 | 9760 | 43 |
| 399 | 20231123 | 125600 | 1478302790 | 9770 | 9760 | 9770 | 9760 | 10 |
| 400 | 20231123 | 125500 | 1478205180 | 9770 | 9770 | 9770 | 9770 | 0 |
| 401 | 20231123 | 125400 | 1478205180 | 9770 | 9770 | 9770 | 9770 | 5 |
| 402 | 20231123 | 125300 | 1478156330 | 9770 | 9770 | 9770 | 9770 | 0 |
| 403 | 20231123 | 125200 | 1478156330 | 9770 | 9770 | 9770 | 9770 | 1 |
| 404 | 20231123 | 125100 | 1478146560 | 9760 | 9760 | 9760 | 9760 | 0 |
| 405 | 20231123 | 125000 | 1478146560 | 9760 | 9760 | 9760 | 9760 | 1 |
| 406 | 20231123 | 124900 | 1478136800 | 9770 | 9740 | 9770 | 9740 | 524 |
| 407 | 20231123 | 124800 | 1473033010 | 9740 | 9770 | 9770 | 9740 | 279 |
| 408 | 20231123 | 124700 | 1470313050 | 9770 | 9770 | 9770 | 9770 | 1 |
| 409 | 20231123 | 124600 | 1470303280 | 9740 | 9760 | 9760 | 9740 | 2523 |
| 410 | 20231123 | 124500 | 1445699960 | 9760 | 9770 | 9770 | 9760 | 529 |
| 411 | 20231123 | 124400 | 1440533130 | 9770 | 9770 | 9770 | 9770 | 10 |
| 412 | 20231123 | 124300 | 1440435430 | 9770 | 9770 | 9770 | 9770 | 0 |
| 413 | 20231123 | 124200 | 1440435430 | 9770 | 9770 | 9770 | 9770 | 1 |
| 414 | 20231123 | 124100 | 1440425660 | 9760 | 9770 | 9770 | 9760 | 290 |
| 415 | 20231123 | 124000 | 1437592460 | 9790 | 9780 | 9790 | 9770 | 106 |
| 416 | 20231123 | 123900 | 1436556710 | 9780 | 9790 | 9790 | 9780 | 391 |
| 417 | 20231123 | 123800 | 1432732630 | 9780 | 9780 | 9780 | 9780 | 426 |
| 418 | 20231123 | 123700 | 1428566350 | 9790 | 9790 | 9790 | 9790 | 200 |
| 419 | 20231123 | 123600 | 1426608350 | 9790 | 9790 | 9790 | 9790 | 823 |
| 420 | 20231123 | 123500 | 1418551180 | 9800 | 9820 | 9820 | 9800 | 889 |
| 421 | 20231123 | 123400 | 1409835760 | 9810 | 9820 | 9820 | 9810 | 710 |
| 422 | 20231123 | 123300 | 1402869770 | 9840 | 9840 | 9840 | 9840 | 7 |
| 423 | 20231123 | 123200 | 1402800890 | 9840 | 9840 | 9840 | 9840 | 4 |
| 424 | 20231123 | 123100 | 1402761530 | 9840 | 9840 | 9840 | 9840 | 4 |
| 425 | 20231123 | 123000 | 1402722170 | 9840 | 9840 | 9840 | 9840 | 1 |
| 426 | 20231123 | 122900 | 1402712330 | 9830 | 9830 | 9830 | 9830 | 0 |
| 427 | 20231123 | 122800 | 1402712330 | 9830 | 9830 | 9830 | 9830 | 4 |
| 428 | 20231123 | 122700 | 1402673010 | 9820 | 9820 | 9820 | 9820 | 0 |
| 429 | 20231123 | 122600 | 1402673010 | 9820 | 9820 | 9820 | 9820 | 22 |
| 430 | 20231123 | 122500 | 1402456970 | 9820 | 9830 | 9830 | 9820 | 112 |
| 431 | 20231123 | 122400 | 1401357120 | 9840 | 9840 | 9840 | 9840 | 1 |
| 432 | 20231123 | 122300 | 1401347280 | 9840 | 9830 | 9840 | 9830 | 100 |
| 433 | 20231123 | 122200 | 1400363470 | 9830 | 9830 | 9830 | 9830 | 0 |
| 434 | 20231123 | 122100 | 1400363470 | 9830 | 9830 | 9830 | 9830 | 0 |
| 435 | 20231123 | 122000 | 1400363470 | 9830 | 9830 | 9830 | 9830 | 32 |
| 436 | 20231123 | 121900 | 1400048910 | 9820 | 9840 | 9840 | 9820 | 6 |
| 437 | 20231123 | 121800 | 1399989890 | 9840 | 9840 | 9840 | 9840 | 151 |
| 438 | 20231123 | 121700 | 1398504050 | 9830 | 9830 | 9830 | 9830 | 350 |
| 439 | 20231123 | 121600 | 1395063550 | 9830 | 9830 | 9830 | 9830 | 73 |
| 440 | 20231123 | 121500 | 1394345960 | 9830 | 9830 | 9830 | 9830 | 5 |
| 441 | 20231123 | 121400 | 1394296810 | 9840 | 9830 | 9840 | 9830 | 508 |
| 442 | 20231123 | 121300 | 1389303160 | 9830 | 9830 | 9830 | 9830 | 2 |
| 443 | 20231123 | 121200 | 1389283500 | 9830 | 9830 | 9830 | 9830 | 2 |
| 444 | 20231123 | 121100 | 1389263840 | 9820 | 9820 | 9820 | 9820 | 435 |
| 445 | 20231123 | 121000 | 1384992140 | 9840 | 9840 | 9840 | 9840 | 10 |
| 446 | 20231123 | 120900 | 1384893740 | 9840 | 9830 | 9840 | 9830 | 3 |
| 447 | 20231123 | 120800 | 1384864240 | 9840 | 9830 | 9850 | 9830 | 7 |
| 448 | 20231123 | 120700 | 1384795330 | 9830 | 9850 | 9850 | 9830 | 275 |
| 449 | 20231123 | 120600 | 1382089320 | 9850 | 9850 | 9850 | 9850 | 10 |
| 450 | 20231123 | 120500 | 1381990820 | 9840 | 9840 | 9840 | 9840 | 0 |
| 451 | 20231123 | 120400 | 1381990820 | 9840 | 9840 | 9840 | 9840 | 100 |
| 452 | 20231123 | 120300 | 1381006820 | 9840 | 9840 | 9840 | 9840 | 424 |
| 453 | 20231123 | 120200 | 1376834660 | 9840 | 9840 | 9840 | 9840 | 90 |
| 454 | 20231123 | 120100 | 1375949060 | 9840 | 9840 | 9840 | 9840 | 10 |
| 455 | 20231123 | 120000 | 1375850660 | 9850 | 9850 | 9850 | 9850 | 0 |
| 456 | 20231123 | 115900 | 1375850660 | 9850 | 9850 | 9850 | 9850 | 0 |
| 457 | 20231123 | 115800 | 1375850660 | 9850 | 9850 | 9850 | 9850 | 1 |
| 458 | 20231123 | 115700 | 1375840810 | 9820 | 9820 | 9820 | 9820 | 486 |
| 459 | 20231123 | 115600 | 1371068290 | 9820 | 9830 | 9830 | 9820 | 652 |
| 460 | 20231123 | 115500 | 1364665340 | 9830 | 9830 | 9840 | 9830 | 464 |
| 461 | 20231123 | 115400 | 1360104210 | 9840 | 9840 | 9840 | 9840 | 15 |
| 462 | 20231123 | 115300 | 1359956610 | 9850 | 9850 | 9850 | 9850 | 211 |
| 463 | 20231123 | 115200 | 1357878260 | 9870 | 9870 | 9870 | 9870 | 0 |
| 464 | 20231123 | 115100 | 1357878260 | 9870 | 9860 | 9870 | 9860 | 209 |
| 465 | 20231123 | 115000 | 1355817510 | 9860 | 9860 | 9860 | 9860 | 294 |
| 466 | 20231123 | 114900 | 1352918670 | 9870 | 9880 | 9880 | 9870 | 380 |
| 467 | 20231123 | 114800 | 1349164720 | 9880 | 9880 | 9880 | 9880 | 0 |
| 468 | 20231123 | 114700 | 1349164720 | 9880 | 9880 | 9880 | 9880 | 3 |
| 469 | 20231123 | 114600 | 1349135080 | 9860 | 9880 | 9880 | 9860 | 11 |
| 470 | 20231123 | 114500 | 1349026420 | 9880 | 9880 | 9880 | 9880 | 100 |
| 471 | 20231123 | 114400 | 1348038420 | 9880 | 9880 | 9880 | 9880 | 2 |
| 472 | 20231123 | 114300 | 1348018660 | 9860 | 9860 | 9860 | 9860 | 16 |
| 473 | 20231123 | 114200 | 1347860900 | 9860 | 9880 | 9880 | 9860 | 9 |
| 474 | 20231123 | 114100 | 1347772050 | 9880 | 9880 | 9880 | 9880 | 103 |
| 475 | 20231123 | 114000 | 1346754410 | 9880 | 9880 | 9890 | 9880 | 326 |
| 476 | 20231123 | 113900 | 1343533510 | 9880 | 9880 | 9880 | 9870 | 777 |
| 477 | 20231123 | 113800 | 1335857260 | 9880 | 9880 | 9880 | 9880 | 220 |
| 478 | 20231123 | 113700 | 1333683660 | 9870 | 9870 | 9870 | 9870 | 0 |
| 479 | 20231123 | 113600 | 1333683660 | 9870 | 9870 | 9870 | 9870 | 100 |
| 480 | 20231123 | 113500 | 1332696660 | 9870 | 9870 | 9870 | 9870 | 43 |
| 481 | 20231123 | 113400 | 1332272250 | 9870 | 9870 | 9870 | 9870 | 50 |
| 482 | 20231123 | 113300 | 1331778750 | 9870 | 9870 | 9870 | 9870 | 36 |
| 483 | 20231123 | 113200 | 1331423430 | 9890 | 9890 | 9890 | 9890 | 0 |
| 484 | 20231123 | 113100 | 1331423430 | 9890 | 9880 | 9890 | 9880 | 2 |
| 485 | 20231123 | 113000 | 1331403660 | 9890 | 9890 | 9890 | 9890 | 1 |
| 486 | 20231123 | 112900 | 1331393770 | 9850 | 9870 | 9870 | 9850 | 218 |
| 487 | 20231123 | 112800 | 1329245650 | 9870 | 9890 | 9890 | 9870 | 46 |
| 488 | 20231123 | 112700 | 1328791320 | 9900 | 9900 | 9900 | 9900 | 0 |
| 489 | 20231123 | 112600 | 1328791320 | 9900 | 9900 | 9900 | 9900 | 34 |
| 490 | 20231123 | 112500 | 1328454720 | 9900 | 9900 | 9900 | 9900 | 0 |
| 491 | 20231123 | 112400 | 1328454720 | 9900 | 9900 | 9900 | 9900 | 1 |
| 492 | 20231123 | 112300 | 1328444820 | 9900 | 9890 | 9900 | 9890 | 187 |
| 493 | 20231123 | 112200 | 1326594810 | 9890 | 9900 | 9900 | 9890 | 81 |
| 494 | 20231123 | 112100 | 1325793710 | 9890 | 9900 | 9900 | 9890 | 1016 |
| 495 | 20231123 | 112000 | 1315740340 | 9900 | 9920 | 9930 | 9900 | 1299 |
| 496 | 20231123 | 111900 | 1302867850 | 9920 | 9920 | 9930 | 9920 | 673 |
| 497 | 20231123 | 111800 | 1296186690 | 9920 | 9910 | 9930 | 9910 | 34 |
| 498 | 20231123 | 111700 | 1295849710 | 9910 | 9920 | 9930 | 9910 | 894 |
| 499 | 20231123 | 111600 | 1286981160 | 9920 | 9900 | 9920 | 9900 | 181 |
| 500 | 20231123 | 111500 | 1285186310 | 9850 | 9920 | 9920 | 9850 | 171 |
| 501 | 20231123 | 111400 | 1283494830 | 9910 | 9830 | 9910 | 9830 | 4678 |
| 502 | 20231123 | 111300 | 1237281760 | 9830 | 9820 | 9830 | 9800 | 1044 |
| 503 | 20231123 | 111200 | 1227036280 | 9830 | 9830 | 9830 | 9830 | 52 |
| 504 | 20231123 | 111100 | 1226525120 | 9830 | 9830 | 9830 | 9810 | 486 |
| 505 | 20231123 | 111000 | 1221750890 | 9840 | 9840 | 9850 | 9840 | 924 |
| 506 | 20231123 | 110900 | 1212658630 | 9840 | 9840 | 9850 | 9840 | 117 |
| 507 | 20231123 | 110800 | 1211507340 | 9830 | 9830 | 9840 | 9830 | 600 |
| 508 | 20231123 | 110700 | 1205608840 | 9830 | 9830 | 9830 | 9830 | 7 |
| 509 | 20231123 | 110600 | 1205540030 | 9840 | 9840 | 9840 | 9840 | 165 |
| 510 | 20231123 | 110500 | 1203916430 | 9840 | 9840 | 9840 | 9840 | 255 |
| 511 | 20231123 | 110400 | 1201407230 | 9840 | 9830 | 9840 | 9830 | 71 |
| 512 | 20231123 | 110300 | 1200709290 | 9840 | 9840 | 9840 | 9840 | 0 |
| 513 | 20231123 | 110200 | 1200709290 | 9840 | 9820 | 9840 | 9820 | 975 |
| 514 | 20231123 | 110100 | 1191126510 | 9820 | 9820 | 9820 | 9820 | 150 |
| 515 | 20231123 | 110000 | 1189653510 | 9820 | 9820 | 9820 | 9820 | 0 |
| 516 | 20231123 | 105900 | 1189653510 | 9820 | 9800 | 9820 | 9800 | 521 |
| 517 | 20231123 | 105800 | 1184538710 | 9800 | 9810 | 9810 | 9800 | 503 |
| 518 | 20231123 | 105700 | 1179609280 | 9820 | 9810 | 9820 | 9810 | 624 |
| 519 | 20231123 | 105600 | 1173481840 | 9810 | 9800 | 9810 | 9800 | 1302 |
| 520 | 20231123 | 105500 | 1160720490 | 9780 | 9770 | 9780 | 9770 | 760 |
| 521 | 20231123 | 105400 | 1153288180 | 9780 | 9760 | 9780 | 9760 | 77 |
| 522 | 20231123 | 105300 | 1152535980 | 9760 | 9760 | 9760 | 9760 | 10 |
| 523 | 20231123 | 105200 | 1152438380 | 9770 | 9780 | 9780 | 9770 | 271 |
| 524 | 20231123 | 105100 | 1149790700 | 9770 | 9760 | 9770 | 9760 | 343 |
| 525 | 20231123 | 105000 | 1146439680 | 9760 | 9750 | 9760 | 9750 | 331 |
| 526 | 20231123 | 104900 | 1143211300 | 9750 | 9750 | 9750 | 9750 | 1 |
| 527 | 20231123 | 104800 | 1143201550 | 9710 | 9710 | 9710 | 9710 | 1 |
| 528 | 20231123 | 104700 | 1143191840 | 9750 | 9750 | 9750 | 9750 | 1 |
| 529 | 20231123 | 104600 | 1143182090 | 9700 | 9700 | 9700 | 9700 | 0 |
| 530 | 20231123 | 104500 | 1143182090 | 9700 | 9710 | 9710 | 9700 | 700 |
| 531 | 20231123 | 104400 | 1136391580 | 9700 | 9700 | 9700 | 9700 | 0 |
| 532 | 20231123 | 104300 | 1136391580 | 9700 | 9730 | 9730 | 9700 | 1787 |
| 533 | 20231123 | 104200 | 1119043820 | 9720 | 9720 | 9720 | 9720 | 0 |
| 534 | 20231123 | 104100 | 1119043820 | 9720 | 9750 | 9750 | 9720 | 659 |
| 535 | 20231123 | 104000 | 1112633210 | 9750 | 9770 | 9770 | 9750 | 522 |
| 536 | 20231123 | 103900 | 1107533610 | 9770 | 9780 | 9780 | 9770 | 20 |
| 537 | 20231123 | 103800 | 1107338110 | 9780 | 9770 | 9780 | 9770 | 12 |
| 538 | 20231123 | 103700 | 1107220760 | 9800 | 9790 | 9800 | 9740 | 2478 |
| 539 | 20231123 | 103600 | 1083052260 | 9800 | 9800 | 9800 | 9800 | 0 |
| 540 | 20231123 | 103500 | 1083052260 | 9800 | 9800 | 9800 | 9800 | 10 |
| 541 | 20231123 | 103400 | 1082954260 | 9800 | 9780 | 9800 | 9780 | 31 |
| 542 | 20231123 | 103300 | 1082651060 | 9800 | 9790 | 9800 | 9790 | 2 |
| 543 | 20231123 | 103200 | 1082631470 | 9800 | 9800 | 9800 | 9800 | 0 |
| 544 | 20231123 | 103100 | 1082631470 | 9800 | 9800 | 9800 | 9790 | 3 |
| 545 | 20231123 | 103000 | 1082602080 | 9790 | 9800 | 9800 | 9790 | 764 |
| 546 | 20231123 | 102900 | 1075120630 | 9800 | 9800 | 9800 | 9800 | 116 |
| 547 | 20231123 | 102800 | 1073983830 | 9800 | 9790 | 9800 | 9790 | 2 |
| 548 | 20231123 | 102700 | 1073964240 | 9790 | 9810 | 9810 | 9790 | 2503 |
| 549 | 20231123 | 102600 | 1049434830 | 9820 | 9820 | 9820 | 9820 | 8 |
| 550 | 20231123 | 102500 | 1049356270 | 9820 | 9810 | 9820 | 9810 | 352 |
| 551 | 20231123 | 102400 | 1045902640 | 9810 | 9750 | 9810 | 9750 | 2565 |
| 552 | 20231123 | 102300 | 1020795360 | 9760 | 9760 | 9770 | 9760 | 172 |
| 553 | 20231123 | 102200 | 1019116220 | 9770 | 9760 | 9770 | 9760 | 82 |
| 554 | 20231123 | 102100 | 1018315850 | 9780 | 9780 | 9780 | 9780 | 0 |
| 555 | 20231123 | 102000 | 1018315850 | 9780 | 9780 | 9780 | 9780 | 104 |
| 556 | 20231123 | 101900 | 1017298730 | 9780 | 9790 | 9800 | 9780 | 573 |
| 557 | 20231123 | 101800 | 1011689680 | 9780 | 9780 | 9780 | 9780 | 184 |
| 558 | 20231123 | 101700 | 1009890160 | 9790 | 9760 | 9790 | 9760 | 326 |
| 559 | 20231123 | 101600 | 1006702010 | 9760 | 9750 | 9760 | 9750 | 159 |
| 560 | 20231123 | 101500 | 1005151710 | 9760 | 9760 | 9760 | 9760 | 1 |
| 561 | 20231123 | 101400 | 1005141950 | 9760 | 9760 | 9760 | 9760 | 1 |
| 562 | 20231123 | 101300 | 1005132190 | 9750 | 9750 | 9750 | 9750 | 20 |
| 563 | 20231123 | 101200 | 1004937190 | 9760 | 9750 | 9760 | 9750 | 27 |
| 564 | 20231123 | 101100 | 1004673830 | 9760 | 9750 | 9760 | 9750 | 21 |
| 565 | 20231123 | 101000 | 1004468970 | 9790 | 9790 | 9790 | 9790 | 10 |
| 566 | 20231123 | 100900 | 1004371070 | 9790 | 9770 | 9790 | 9740 | 360 |
| 567 | 20231123 | 100800 | 1000859610 | 9780 | 9780 | 9780 | 9770 | 123 |
| 568 | 20231123 | 100700 | 999656700 | 9780 | 9770 | 9780 | 9770 | 51 |
| 569 | 20231123 | 100600 | 999158420 | 9780 | 9770 | 9780 | 9770 | 170 |
| 570 | 20231123 | 100500 | 997497510 | 9770 | 9770 | 9770 | 9770 | 2 |
| 571 | 20231123 | 100400 | 997477970 | 9740 | 9730 | 9760 | 9730 | 1460 |
| 572 | 20231123 | 100300 | 983255420 | 9730 | 9730 | 9730 | 9730 | 3 |
| 573 | 20231123 | 100200 | 983226230 | 9720 | 9730 | 9730 | 9720 | 7 |
| 574 | 20231123 | 100100 | 983158170 | 9730 | 9730 | 9730 | 9720 | 108 |
| 575 | 20231123 | 100000 | 982107800 | 9720 | 9710 | 9720 | 9710 | 2904 |
| 576 | 20231123 | 095900 | 953908510 | 9710 | 9710 | 9710 | 9700 | 560 |
| 577 | 20231123 | 095800 | 948473890 | 9700 | 9700 | 9700 | 9680 | 2502 |
| 578 | 20231123 | 095700 | 924230500 | 9700 | 9700 | 9700 | 9700 | 135 |
| 579 | 20231123 | 095600 | 922921000 | 9710 | 9710 | 9710 | 9700 | 2209 |
| 580 | 20231123 | 095500 | 901491270 | 9720 | 9710 | 9720 | 9710 | 733 |
| 581 | 20231123 | 095400 | 894373600 | 9710 | 9730 | 9730 | 9710 | 1110 |
| 582 | 20231123 | 095300 | 883585350 | 9720 | 9730 | 9730 | 9720 | 2295 |
| 583 | 20231123 | 095200 | 861265480 | 9730 | 9750 | 9750 | 9730 | 3326 |
| 584 | 20231123 | 095100 | 828854140 | 9760 | 9760 | 9760 | 9760 | 291 |
| 585 | 20231123 | 095000 | 826013980 | 9760 | 9760 | 9770 | 9760 | 1216 |
| 586 | 20231123 | 094900 | 814145500 | 9760 | 9770 | 9770 | 9760 | 358 |
| 587 | 20231123 | 094800 | 810648350 | 9770 | 9770 | 9770 | 9770 | 229 |
| 588 | 20231123 | 094700 | 808411020 | 9800 | 9790 | 9800 | 9790 | 535 |
| 589 | 20231123 | 094600 | 803173260 | 9790 | 9790 | 9790 | 9790 | 36 |
| 590 | 20231123 | 094500 | 802820820 | 9790 | 9760 | 9790 | 9760 | 301 |
| 591 | 20231123 | 094400 | 799877110 | 9780 | 9770 | 9780 | 9770 | 7 |
| 592 | 20231123 | 094300 | 799808680 | 9760 | 9770 | 9770 | 9760 | 66 |
| 593 | 20231123 | 094200 | 799163870 | 9770 | 9780 | 9780 | 9770 | 167 |
| 594 | 20231123 | 094100 | 797530630 | 9780 | 9760 | 9780 | 9760 | 283 |
| 595 | 20231123 | 094000 | 794765750 | 9770 | 9770 | 9770 | 9770 | 180 |
| 596 | 20231123 | 093900 | 793007150 | 9780 | 9780 | 9780 | 9750 | 786 |
| 597 | 20231123 | 093800 | 785323550 | 9780 | 9760 | 9780 | 9760 | 23 |
| 598 | 20231123 | 093700 | 785098810 | 9760 | 9780 | 9780 | 9760 | 1801 |
| 599 | 20231123 | 093600 | 767515390 | 9780 | 9780 | 9790 | 9780 | 11 |
| 600 | 20231123 | 093500 | 767407800 | 9800 | 9800 | 9800 | 9800 | 262 |
| 601 | 20231123 | 093400 | 764840200 | 9800 | 9760 | 9800 | 9760 | 432 |
| 602 | 20231123 | 093300 | 760619400 | 9780 | 9790 | 9790 | 9770 | 61 |
| 603 | 20231123 | 093200 | 760022370 | 9790 | 9790 | 9790 | 9790 | 1 |
| 604 | 20231123 | 093100 | 760012580 | 9790 | 9780 | 9790 | 9770 | 620 |
| 605 | 20231123 | 093000 | 753954140 | 9790 | 9790 | 9810 | 9790 | 713 |
| 606 | 20231123 | 092900 | 746968600 | 9790 | 9790 | 9800 | 9790 | 319 |
| 607 | 20231123 | 092800 | 743844000 | 9790 | 9790 | 9790 | 9790 | 149 |
| 608 | 20231123 | 092700 | 742385290 | 9780 | 9780 | 9790 | 9780 | 372 |
| 609 | 20231123 | 092600 | 738746570 | 9790 | 9790 | 9790 | 9780 | 272 |
| 610 | 20231123 | 092500 | 736084300 | 9790 | 9790 | 9790 | 9790 | 5 |
| 611 | 20231123 | 092400 | 736035350 | 9790 | 9800 | 9800 | 9780 | 371 |
| 612 | 20231123 | 092300 | 732402770 | 9800 | 9800 | 9800 | 9790 | 506 |
| 613 | 20231123 | 092200 | 727446980 | 9810 | 9800 | 9810 | 9790 | 907 |
| 614 | 20231123 | 092100 | 718558430 | 9790 | 9750 | 9790 | 9750 | 1098 |
| 615 | 20231123 | 092000 | 707838360 | 9740 | 9730 | 9740 | 9720 | 1577 |
| 616 | 20231123 | 091900 | 692483320 | 9730 | 9740 | 9740 | 9720 | 241 |
| 617 | 20231123 | 091800 | 690139050 | 9740 | 9720 | 9740 | 9720 | 901 |
| 618 | 20231123 | 091700 | 681374870 | 9720 | 9710 | 9720 | 9700 | 601 |
| 619 | 20231123 | 091600 | 675542990 | 9710 | 9690 | 9710 | 9690 | 946 |
| 620 | 20231123 | 091500 | 666373320 | 9690 | 9710 | 9710 | 9690 | 464 |
| 621 | 20231123 | 091400 | 661870670 | 9710 | 9710 | 9710 | 9680 | 3255 |
| 622 | 20231123 | 091300 | 630315560 | 9710 | 9710 | 9710 | 9700 | 892 |
| 623 | 20231123 | 091200 | 621656890 | 9690 | 9700 | 9700 | 9680 | 1030 |
| 624 | 20231123 | 091100 | 611676680 | 9700 | 9690 | 9720 | 9680 | 3132 |
| 625 | 20231123 | 091000 | 581316560 | 9680 | 9660 | 9680 | 9660 | 564 |
| 626 | 20231123 | 090900 | 575860900 | 9660 | 9640 | 9660 | 9630 | 593 |
| 627 | 20231123 | 090800 | 570138990 | 9650 | 9630 | 9650 | 9600 | 2367 |
| 628 | 20231123 | 090700 | 547359020 | 9610 | 9620 | 9640 | 9610 | 2450 |
| 629 | 20231123 | 090600 | 523771680 | 9600 | 9550 | 9630 | 9550 | 2060 |
| 630 | 20231123 | 090500 | 504007000 | 9550 | 9540 | 9590 | 9530 | 2755 |
| 631 | 20231123 | 090400 | 477671220 | 9540 | 9530 | 9560 | 9530 | 2979 |
| 632 | 20231123 | 090300 | 449231700 | 9560 | 9630 | 9630 | 9520 | 13220 |
| 633 | 20231123 | 090200 | 322879600 | 9610 | 9610 | 9650 | 9560 | 4574 |
| 634 | 20231123 | 090100 | 278988240 | 9650 | 9860 | 9870 | 9560 | 18130 |
| 635 | 20231123 | 090000 | 102820350 | 9870 | 9850 | 9880 | 9850 | 10366 |