31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 3 | 20231123 | 192600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20231123 | 192500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20231123 | 192400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20231123 | 192300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20231123 | 192200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20231123 | 192100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20231123 | 192000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20231123 | 191900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20231123 | 191800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20231123 | 191700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20231123 | 191600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20231123 | 191500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20231123 | 191400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20231123 | 191300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20231123 | 191200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20231123 | 191100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20231123 | 191000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20231123 | 190900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20231123 | 190800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20231123 | 190700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20231123 | 190600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20231123 | 190500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20231123 | 190400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20231123 | 190300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20231123 | 190200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20231123 | 190100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20231123 | 190000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20231123 | 185900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20231123 | 185800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20231123 | 185700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 33 | 20231123 | 185600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20231123 | 185500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20231123 | 185400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20231123 | 185300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20231123 | 185200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20231123 | 185100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20231123 | 185000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20231123 | 184900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20231123 | 184800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20231123 | 184700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20231123 | 184600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20231123 | 184500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20231123 | 184400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20231123 | 184300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20231123 | 184200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20231123 | 184100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20231123 | 184000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20231123 | 183900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20231123 | 183800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20231123 | 183700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20231123 | 183600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20231123 | 183500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20231123 | 183400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20231123 | 183300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20231123 | 183200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20231123 | 183100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20231123 | 183000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20231123 | 182900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20231123 | 182800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20231123 | 182700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 63 | 20231123 | 182600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20231123 | 182500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20231123 | 182400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20231123 | 182300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20231123 | 182200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20231123 | 182100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20231123 | 182000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20231123 | 181900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20231123 | 181800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20231123 | 181700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20231123 | 181600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20231123 | 181500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20231123 | 181400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20231123 | 181300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20231123 | 181200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20231123 | 181100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20231123 | 181000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20231123 | 180900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20231123 | 180800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20231123 | 180700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20231123 | 180600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20231123 | 180500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20231123 | 180400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20231123 | 180300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20231123 | 180200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20231123 | 180100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20231123 | 180000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20231123 | 175900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20231123 | 175800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20231123 | 175700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 93 | 20231123 | 175600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20231123 | 175500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20231123 | 175400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20231123 | 175300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20231123 | 175200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20231123 | 175100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20231123 | 175000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20231123 | 174900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20231123 | 174800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20231123 | 174700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20231123 | 174600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20231123 | 174500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20231123 | 174400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20231123 | 174300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20231123 | 174200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20231123 | 174100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20231123 | 174000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20231123 | 173900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20231123 | 173800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20231123 | 173700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20231123 | 173600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20231123 | 173500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20231123 | 173400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20231123 | 173300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20231123 | 173200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20231123 | 173100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20231123 | 173000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20231123 | 172900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20231123 | 172800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20231123 | 172700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 123 | 20231123 | 172600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20231123 | 172500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20231123 | 172400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20231123 | 172300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20231123 | 172200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20231123 | 172100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20231123 | 172000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20231123 | 171900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20231123 | 171800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20231123 | 171700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20231123 | 171600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20231123 | 171500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20231123 | 171400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20231123 | 171300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20231123 | 171200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20231123 | 171100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20231123 | 171000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20231123 | 170900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20231123 | 170800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20231123 | 170700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20231123 | 170600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20231123 | 170500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20231123 | 170400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20231123 | 170300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20231123 | 170200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20231123 | 170100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20231123 | 170000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20231123 | 165900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20231123 | 165800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20231123 | 165700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 153 | 20231123 | 165600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20231123 | 165500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20231123 | 165400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20231123 | 165300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20231123 | 165200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20231123 | 165100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20231123 | 165000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20231123 | 164900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20231123 | 164800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20231123 | 164700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20231123 | 164600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20231123 | 164500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20231123 | 164400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20231123 | 164300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20231123 | 164200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20231123 | 164100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20231123 | 164000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20231123 | 163900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20231123 | 163800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20231123 | 163700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20231123 | 163600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20231123 | 163500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20231123 | 163400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20231123 | 163300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20231123 | 163200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20231123 | 163100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20231123 | 163000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20231123 | 162900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20231123 | 162800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20231123 | 162700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 183 | 20231123 | 162600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20231123 | 162500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20231123 | 162400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20231123 | 162300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20231123 | 162200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20231123 | 162100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20231123 | 162000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20231123 | 161900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20231123 | 161800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20231123 | 161700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20231123 | 161600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20231123 | 161500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20231123 | 161400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20231123 | 161300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 197 | 20231123 | 161200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 198 | 20231123 | 161100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 199 | 20231123 | 161000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 200 | 20231123 | 160900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 201 | 20231123 | 160800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 202 | 20231123 | 160700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 203 | 20231123 | 160600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 204 | 20231123 | 160500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 205 | 20231123 | 160400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 206 | 20231123 | 160300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 207 | 20231123 | 160200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 208 | 20231123 | 160100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 209 | 20231123 | 160000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 210 | 20231123 | 155900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 211 | 20231123 | 155800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 212 | 20231123 | 155700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 213 | 20231123 | 155600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 214 | 20231123 | 155500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20231123 | 155400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20231123 | 155300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20231123 | 155200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20231123 | 155100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20231123 | 155000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20231123 | 154900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20231123 | 154800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20231123 | 154700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20231123 | 154600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20231123 | 154500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 225 | 20231123 | 154400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 226 | 20231123 | 154300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20231123 | 154200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20231123 | 154100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20231123 | 154000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20231123 | 153900 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20231123 | 153800 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20231123 | 153700 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20231123 | 153600 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20231123 | 153500 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20231123 | 153400 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20231123 | 153300 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 237 | 20231123 | 153200 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 238 | 20231123 | 153100 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 0 |
| 239 | 20231123 | 153000 | 5661152600 | 4615 | 4615 | 4615 | 4615 | 17875 |
| 240 | 20231123 | 152900 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20231123 | 152800 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20231123 | 152700 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 243 | 20231123 | 152600 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 244 | 20231123 | 152500 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 245 | 20231123 | 152400 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 246 | 20231123 | 152300 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 247 | 20231123 | 152200 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 248 | 20231123 | 152100 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 249 | 20231123 | 152000 | 5578659475 | 4620 | 4620 | 4620 | 4620 | 0 |
| 250 | 20231123 | 151900 | 5578659475 | 4620 | 4625 | 4630 | 4620 | 4032 |
| 251 | 20231123 | 151800 | 5560022630 | 4625 | 4625 | 4625 | 4620 | 677 |
| 252 | 20231123 | 151700 | 5556892880 | 4620 | 4620 | 4630 | 4620 | 2089 |
| 253 | 20231123 | 151600 | 5547240880 | 4620 | 4635 | 4635 | 4620 | 1587 |
| 254 | 20231123 | 151500 | 5539899895 | 4630 | 4625 | 4630 | 4620 | 5269 |
| 255 | 20231123 | 151400 | 5515523765 | 4625 | 4625 | 4625 | 4625 | 1030 |
| 256 | 20231123 | 151300 | 5510760015 | 4625 | 4630 | 4630 | 4625 | 401 |
| 257 | 20231123 | 151200 | 5508904540 | 4630 | 4630 | 4630 | 4630 | 1089 |
| 258 | 20231123 | 151100 | 5503862470 | 4620 | 4625 | 4625 | 4615 | 2980 |
| 259 | 20231123 | 151000 | 5490086915 | 4615 | 4630 | 4630 | 4615 | 300 |
| 260 | 20231123 | 150900 | 5488697930 | 4615 | 4630 | 4630 | 4615 | 400 |
| 261 | 20231123 | 150800 | 5486849930 | 4635 | 4630 | 4635 | 4615 | 4287 |
| 262 | 20231123 | 150700 | 5467061115 | 4630 | 4615 | 4630 | 4615 | 1203 |
| 263 | 20231123 | 150600 | 5461496625 | 4615 | 4615 | 4615 | 4615 | 1512 |
| 264 | 20231123 | 150500 | 5454518745 | 4615 | 4635 | 4635 | 4615 | 2927 |
| 265 | 20231123 | 150400 | 5441000170 | 4635 | 4635 | 4635 | 4635 | 1 |
| 266 | 20231123 | 150300 | 5440995535 | 4620 | 4630 | 4630 | 4615 | 8602 |
| 267 | 20231123 | 150200 | 5401255170 | 4640 | 4640 | 4640 | 4640 | 145 |
| 268 | 20231123 | 150100 | 5400582370 | 4640 | 4630 | 4640 | 4630 | 4291 |
| 269 | 20231123 | 150000 | 5380715030 | 4625 | 4625 | 4625 | 4625 | 552 |
| 270 | 20231123 | 145900 | 5378162030 | 4625 | 4630 | 4635 | 4625 | 2176 |
| 271 | 20231123 | 145800 | 5368087440 | 4630 | 4635 | 4635 | 4630 | 906 |
| 272 | 20231123 | 145700 | 5363890755 | 4635 | 4645 | 4645 | 4635 | 104 |
| 273 | 20231123 | 145600 | 5363408025 | 4645 | 4645 | 4645 | 4645 | 7 |
| 274 | 20231123 | 145500 | 5363375510 | 4645 | 4635 | 4645 | 4635 | 898 |
| 275 | 20231123 | 145400 | 5359206220 | 4645 | 4645 | 4645 | 4645 | 12 |
| 276 | 20231123 | 145300 | 5359150480 | 4650 | 4650 | 4650 | 4650 | 104 |
| 277 | 20231123 | 145200 | 5358666880 | 4625 | 4635 | 4635 | 4625 | 3581 |
| 278 | 20231123 | 145100 | 5342073185 | 4635 | 4635 | 4635 | 4630 | 1622 |
| 279 | 20231123 | 145000 | 5334560695 | 4635 | 4630 | 4635 | 4630 | 2056 |
| 280 | 20231123 | 144900 | 5325041405 | 4630 | 4645 | 4650 | 4630 | 8479 |
| 281 | 20231123 | 144800 | 5285723780 | 4645 | 4645 | 4645 | 4640 | 1803 |
| 282 | 20231123 | 144700 | 5277350495 | 4650 | 4640 | 4650 | 4640 | 628 |
| 283 | 20231123 | 144600 | 5274436535 | 4640 | 4635 | 4640 | 4635 | 1603 |
| 284 | 20231123 | 144500 | 5267002215 | 4640 | 4640 | 4640 | 4640 | 1134 |
| 285 | 20231123 | 144400 | 5261740455 | 4645 | 4640 | 4645 | 4640 | 2263 |
| 286 | 20231123 | 144300 | 5251235990 | 4640 | 4640 | 4640 | 4635 | 934 |
| 287 | 20231123 | 144200 | 5246904645 | 4645 | 4645 | 4645 | 4640 | 2672 |
| 288 | 20231123 | 144100 | 5234504395 | 4645 | 4650 | 4655 | 4640 | 6299 |
| 289 | 20231123 | 144000 | 5205235395 | 4650 | 4655 | 4655 | 4650 | 1371 |
| 290 | 20231123 | 143900 | 5198853955 | 4655 | 4655 | 4655 | 4655 | 1860 |
| 291 | 20231123 | 143800 | 5190195655 | 4660 | 4650 | 4660 | 4650 | 2494 |
| 292 | 20231123 | 143700 | 5178589635 | 4650 | 4660 | 4660 | 4650 | 1520 |
| 293 | 20231123 | 143600 | 5171520595 | 4655 | 4655 | 4655 | 4655 | 572 |
| 294 | 20231123 | 143500 | 5168857935 | 4655 | 4660 | 4660 | 4655 | 1135 |
| 295 | 20231123 | 143400 | 5163572985 | 4670 | 4670 | 4670 | 4670 | 700 |
| 296 | 20231123 | 143300 | 5160303985 | 4680 | 4675 | 4685 | 4655 | 18219 |
| 297 | 20231123 | 143200 | 5075455710 | 4675 | 4680 | 4680 | 4675 | 529 |
| 298 | 20231123 | 143100 | 5072980295 | 4680 | 4680 | 4680 | 4680 | 500 |
| 299 | 20231123 | 143000 | 5070640295 | 4680 | 4680 | 4680 | 4680 | 43 |
| 300 | 20231123 | 142900 | 5070439055 | 4670 | 4670 | 4670 | 4670 | 0 |
| 301 | 20231123 | 142800 | 5070439055 | 4670 | 4670 | 4670 | 4670 | 200 |
| 302 | 20231123 | 142700 | 5069505055 | 4670 | 4670 | 4670 | 4670 | 292 |
| 303 | 20231123 | 142600 | 5068141415 | 4670 | 4670 | 4670 | 4670 | 0 |
| 304 | 20231123 | 142500 | 5068141415 | 4670 | 4670 | 4695 | 4670 | 1004 |
| 305 | 20231123 | 142400 | 5063432610 | 4690 | 4670 | 4690 | 4670 | 1000 |
| 306 | 20231123 | 142300 | 5058745410 | 4700 | 4665 | 4700 | 4665 | 2269 |
| 307 | 20231123 | 142200 | 5048111950 | 4665 | 4665 | 4665 | 4650 | 10302 |
| 308 | 20231123 | 142100 | 5000123710 | 4665 | 4695 | 4695 | 4665 | 20 |
| 309 | 20231123 | 142000 | 5000030260 | 4700 | 4675 | 4700 | 4665 | 5155 |
| 310 | 20231123 | 141900 | 4975972985 | 4670 | 4680 | 4680 | 4670 | 2777 |
| 311 | 20231123 | 141800 | 4962990500 | 4680 | 4690 | 4690 | 4680 | 81 |
| 312 | 20231123 | 141700 | 4962611005 | 4710 | 4690 | 4710 | 4690 | 645 |
| 313 | 20231123 | 141600 | 4959585935 | 4690 | 4690 | 4690 | 4690 | 1 |
| 314 | 20231123 | 141500 | 4959581245 | 4705 | 4690 | 4705 | 4690 | 1370 |
| 315 | 20231123 | 141400 | 4953155075 | 4690 | 4690 | 4690 | 4690 | 150 |
| 316 | 20231123 | 141300 | 4952451575 | 4690 | 4685 | 4690 | 4685 | 756 |
| 317 | 20231123 | 141200 | 4948906340 | 4685 | 4670 | 4685 | 4670 | 3154 |
| 318 | 20231123 | 141100 | 4934144575 | 4675 | 4685 | 4685 | 4675 | 279 |
| 319 | 20231123 | 141000 | 4932840150 | 4685 | 4685 | 4685 | 4685 | 107 |
| 320 | 20231123 | 140900 | 4932338855 | 4670 | 4670 | 4670 | 4670 | 0 |
| 321 | 20231123 | 140800 | 4932338855 | 4670 | 4680 | 4680 | 4670 | 2477 |
| 322 | 20231123 | 140700 | 4920760945 | 4680 | 4690 | 4690 | 4680 | 357 |
| 323 | 20231123 | 140600 | 4919086935 | 4675 | 4680 | 4680 | 4675 | 2804 |
| 324 | 20231123 | 140500 | 4905975065 | 4680 | 4680 | 4680 | 4680 | 11 |
| 325 | 20231123 | 140400 | 4905923585 | 4680 | 4680 | 4680 | 4680 | 109 |
| 326 | 20231123 | 140300 | 4905413465 | 4680 | 4680 | 4680 | 4680 | 110 |
| 327 | 20231123 | 140200 | 4904898665 | 4685 | 4680 | 4685 | 4670 | 1175 |
| 328 | 20231123 | 140100 | 4899405510 | 4680 | 4680 | 4680 | 4680 | 808 |
| 329 | 20231123 | 140000 | 4895624070 | 4680 | 4695 | 4695 | 4680 | 1549 |
| 330 | 20231123 | 135900 | 4888366515 | 4695 | 4695 | 4695 | 4690 | 1065 |
| 331 | 20231123 | 135800 | 4883366590 | 4695 | 4675 | 4695 | 4675 | 4099 |
| 332 | 20231123 | 135700 | 4864177315 | 4675 | 4680 | 4680 | 4675 | 647 |
| 333 | 20231123 | 135600 | 4861151300 | 4670 | 4685 | 4685 | 4670 | 1363 |
| 334 | 20231123 | 135500 | 4854779750 | 4670 | 4670 | 4695 | 4665 | 4869 |
| 335 | 20231123 | 135400 | 4832053355 | 4695 | 4685 | 4705 | 4655 | 11706 |
| 336 | 20231123 | 135300 | 4777353970 | 4685 | 4720 | 4720 | 4685 | 18022 |
| 337 | 20231123 | 135200 | 4692681745 | 4720 | 4720 | 4730 | 4710 | 4672 |
| 338 | 20231123 | 135100 | 4670651955 | 4720 | 4720 | 4720 | 4710 | 2179 |
| 339 | 20231123 | 135000 | 4660374375 | 4720 | 4725 | 4725 | 4720 | 1700 |
| 340 | 20231123 | 134900 | 4652344680 | 4720 | 4735 | 4735 | 4710 | 17553 |
| 341 | 20231123 | 134800 | 4569584780 | 4735 | 4770 | 4770 | 4735 | 5053 |
| 342 | 20231123 | 134700 | 4545632810 | 4780 | 4780 | 4780 | 4780 | 0 |
| 343 | 20231123 | 134600 | 4545632810 | 4780 | 4750 | 4780 | 4745 | 1360 |
| 344 | 20231123 | 134500 | 4539174180 | 4755 | 4755 | 4755 | 4750 | 1635 |
| 345 | 20231123 | 134400 | 4531405895 | 4755 | 4755 | 4755 | 4750 | 3264 |
| 346 | 20231123 | 134300 | 4515894030 | 4760 | 4765 | 4765 | 4755 | 15179 |
| 347 | 20231123 | 134200 | 4443641445 | 4765 | 4765 | 4765 | 4765 | 1013 |
| 348 | 20231123 | 134100 | 4438814500 | 4765 | 4765 | 4770 | 4765 | 2231 |
| 349 | 20231123 | 134000 | 4428178500 | 4765 | 4780 | 4780 | 4765 | 2505 |
| 350 | 20231123 | 133900 | 4416213360 | 4780 | 4790 | 4790 | 4780 | 2094 |
| 351 | 20231123 | 133800 | 4406183310 | 4790 | 4790 | 4790 | 4790 | 416 |
| 352 | 20231123 | 133700 | 4404190670 | 4775 | 4790 | 4790 | 4775 | 786 |
| 353 | 20231123 | 133600 | 4400426530 | 4790 | 4785 | 4790 | 4775 | 1686 |
| 354 | 20231123 | 133500 | 4392362120 | 4785 | 4770 | 4785 | 4765 | 268 |
| 355 | 20231123 | 133400 | 4391082260 | 4770 | 4765 | 4770 | 4765 | 1041 |
| 356 | 20231123 | 133300 | 4386121780 | 4765 | 4765 | 4770 | 4765 | 1361 |
| 357 | 20231123 | 133200 | 4379635570 | 4770 | 4765 | 4770 | 4760 | 2337 |
| 358 | 20231123 | 133100 | 4368504635 | 4760 | 4770 | 4775 | 4760 | 3795 |
| 359 | 20231123 | 133000 | 4350426585 | 4765 | 4765 | 4770 | 4765 | 2078 |
| 360 | 20231123 | 132900 | 4340524800 | 4765 | 4765 | 4770 | 4760 | 574 |
| 361 | 20231123 | 132800 | 4337789930 | 4765 | 4790 | 4790 | 4765 | 4310 |
| 362 | 20231123 | 132700 | 4317218735 | 4785 | 4785 | 4790 | 4785 | 471 |
| 363 | 20231123 | 132600 | 4314963145 | 4775 | 4775 | 4790 | 4775 | 115 |
| 364 | 20231123 | 132500 | 4314413850 | 4775 | 4775 | 4790 | 4775 | 229 |
| 365 | 20231123 | 132400 | 4313320360 | 4765 | 4785 | 4785 | 4760 | 9036 |
| 366 | 20231123 | 132300 | 4270244000 | 4805 | 4780 | 4805 | 4780 | 117 |
| 367 | 20231123 | 132200 | 4269684590 | 4780 | 4780 | 4810 | 4775 | 5929 |
| 368 | 20231123 | 132100 | 4241327485 | 4790 | 4800 | 4800 | 4765 | 12355 |
| 369 | 20231123 | 132000 | 4182236895 | 4800 | 4825 | 4830 | 4800 | 6833 |
| 370 | 20231123 | 131900 | 4149328315 | 4825 | 4835 | 4840 | 4825 | 8612 |
| 371 | 20231123 | 131800 | 4107713350 | 4835 | 4845 | 4845 | 4835 | 3622 |
| 372 | 20231123 | 131700 | 4090186040 | 4840 | 4835 | 4840 | 4830 | 2841 |
| 373 | 20231123 | 131600 | 4076451575 | 4840 | 4830 | 4845 | 4830 | 1120 |
| 374 | 20231123 | 131500 | 4071029370 | 4830 | 4835 | 4835 | 4820 | 3952 |
| 375 | 20231123 | 131400 | 4051953645 | 4825 | 4830 | 4845 | 4820 | 4762 |
| 376 | 20231123 | 131300 | 4028964265 | 4830 | 4845 | 4855 | 4830 | 5700 |
| 377 | 20231123 | 131200 | 4001380125 | 4850 | 4850 | 4865 | 4850 | 6833 |
| 378 | 20231123 | 131100 | 3968196700 | 4845 | 4835 | 4860 | 4825 | 6325 |
| 379 | 20231123 | 131000 | 3937584415 | 4835 | 4835 | 4865 | 4830 | 2293 |
| 380 | 20231123 | 130900 | 3926491460 | 4830 | 4870 | 4870 | 4830 | 9777 |
| 381 | 20231123 | 130800 | 3879173795 | 4840 | 4845 | 4875 | 4825 | 23247 |
| 382 | 20231123 | 130700 | 3766722625 | 4850 | 4890 | 4890 | 4850 | 8360 |
| 383 | 20231123 | 130600 | 3726057375 | 4890 | 4905 | 4905 | 4870 | 12350 |
| 384 | 20231123 | 130500 | 3665627860 | 4905 | 4940 | 4955 | 4905 | 21619 |
| 385 | 20231123 | 130400 | 3558853695 | 4940 | 4865 | 4940 | 4865 | 23008 |
| 386 | 20231123 | 130300 | 3445795310 | 4865 | 4880 | 4880 | 4860 | 8608 |
| 387 | 20231123 | 130200 | 3403871595 | 4895 | 4905 | 4915 | 4875 | 24780 |
| 388 | 20231123 | 130100 | 3282548615 | 4905 | 4885 | 4905 | 4885 | 12127 |
| 389 | 20231123 | 130000 | 3223170210 | 4885 | 4910 | 4910 | 4880 | 10969 |
| 390 | 20231123 | 125900 | 3169532955 | 4905 | 4900 | 4915 | 4890 | 10262 |
| 391 | 20231123 | 125800 | 3119182860 | 4900 | 4890 | 4910 | 4880 | 14628 |
| 392 | 20231123 | 125700 | 3047609115 | 4890 | 4910 | 4910 | 4875 | 13877 |
| 393 | 20231123 | 125600 | 2979758035 | 4910 | 4915 | 4940 | 4875 | 37876 |
| 394 | 20231123 | 125500 | 2793668535 | 4915 | 4920 | 4920 | 4900 | 38492 |
| 395 | 20231123 | 125400 | 2604616670 | 4910 | 4865 | 4920 | 4855 | 31274 |
| 396 | 20231123 | 125300 | 2451239895 | 4860 | 4875 | 4895 | 4855 | 11298 |
| 397 | 20231123 | 125200 | 2396243670 | 4895 | 4885 | 4905 | 4875 | 16403 |
| 398 | 20231123 | 125100 | 2315989790 | 4895 | 4880 | 4895 | 4865 | 11683 |
| 399 | 20231123 | 125000 | 2259021975 | 4880 | 4890 | 4915 | 4875 | 32659 |
| 400 | 20231123 | 124900 | 2099097360 | 4895 | 4890 | 4915 | 4870 | 41177 |
| 401 | 20231123 | 124800 | 1897508120 | 4890 | 4835 | 4895 | 4825 | 29600 |
| 402 | 20231123 | 124700 | 1753364650 | 4835 | 4825 | 4850 | 4825 | 8435 |
| 403 | 20231123 | 124600 | 1712548335 | 4825 | 4800 | 4825 | 4795 | 10381 |
| 404 | 20231123 | 124500 | 1662591880 | 4795 | 4800 | 4810 | 4795 | 2804 |
| 405 | 20231123 | 124400 | 1649139870 | 4810 | 4795 | 4810 | 4795 | 5242 |
| 406 | 20231123 | 124300 | 1623967975 | 4795 | 4800 | 4815 | 4795 | 1304 |
| 407 | 20231123 | 124200 | 1617699405 | 4795 | 4795 | 4795 | 4790 | 1499 |
| 408 | 20231123 | 124100 | 1610513240 | 4795 | 4785 | 4800 | 4775 | 4088 |
| 409 | 20231123 | 124000 | 1590947230 | 4785 | 4780 | 4795 | 4780 | 1537 |
| 410 | 20231123 | 123900 | 1583585635 | 4780 | 4815 | 4815 | 4780 | 4367 |
| 411 | 20231123 | 123800 | 1562644780 | 4800 | 4815 | 4830 | 4795 | 12549 |
| 412 | 20231123 | 123700 | 1502347605 | 4835 | 4835 | 4835 | 4815 | 6435 |
| 413 | 20231123 | 123600 | 1471330575 | 4840 | 4840 | 4850 | 4820 | 15911 |
| 414 | 20231123 | 123500 | 1394416045 | 4845 | 4830 | 4855 | 4830 | 19814 |
| 415 | 20231123 | 123400 | 1298517625 | 4830 | 4810 | 4830 | 4810 | 2516 |
| 416 | 20231123 | 123300 | 1286377030 | 4810 | 4815 | 4830 | 4805 | 4787 |
| 417 | 20231123 | 123200 | 1263323430 | 4820 | 4815 | 4835 | 4815 | 9725 |
| 418 | 20231123 | 123100 | 1216387875 | 4800 | 4825 | 4830 | 4795 | 10167 |
| 419 | 20231123 | 123000 | 1167424475 | 4825 | 4790 | 4830 | 4790 | 10693 |
| 420 | 20231123 | 122900 | 1115906905 | 4790 | 4800 | 4800 | 4790 | 3760 |
| 421 | 20231123 | 122800 | 1097894310 | 4805 | 4785 | 4805 | 4785 | 1796 |
| 422 | 20231123 | 122700 | 1089289600 | 4785 | 4810 | 4815 | 4785 | 4637 |
| 423 | 20231123 | 122600 | 1066996080 | 4810 | 4750 | 4810 | 4750 | 10887 |
| 424 | 20231123 | 122500 | 1014827100 | 4775 | 4760 | 4775 | 4760 | 10323 |
| 425 | 20231123 | 122400 | 965683460 | 4760 | 4760 | 4760 | 4760 | 0 |
| 426 | 20231123 | 122300 | 965683460 | 4760 | 4760 | 4760 | 4760 | 1 |
| 427 | 20231123 | 122200 | 965678700 | 4750 | 4760 | 4760 | 4750 | 201 |
| 428 | 20231123 | 122100 | 964723940 | 4750 | 4750 | 4750 | 4750 | 0 |
| 429 | 20231123 | 122000 | 964723940 | 4750 | 4750 | 4750 | 4750 | 300 |
| 430 | 20231123 | 121900 | 963298940 | 4750 | 4750 | 4750 | 4750 | 187 |
| 431 | 20231123 | 121800 | 962410690 | 4750 | 4750 | 4760 | 4750 | 654 |
| 432 | 20231123 | 121700 | 959301140 | 4750 | 4755 | 4755 | 4750 | 337 |
| 433 | 20231123 | 121600 | 957700125 | 4760 | 4760 | 4760 | 4760 | 0 |
| 434 | 20231123 | 121500 | 957700125 | 4760 | 4765 | 4765 | 4760 | 652 |
| 435 | 20231123 | 121400 | 954596090 | 4760 | 4760 | 4760 | 4760 | 0 |
| 436 | 20231123 | 121300 | 954596090 | 4760 | 4760 | 4760 | 4760 | 0 |
| 437 | 20231123 | 121200 | 954596090 | 4760 | 4760 | 4760 | 4760 | 425 |
| 438 | 20231123 | 121100 | 952573090 | 4765 | 4765 | 4765 | 4765 | 0 |
| 439 | 20231123 | 121000 | 952573090 | 4765 | 4765 | 4765 | 4765 | 0 |
| 440 | 20231123 | 120900 | 952573090 | 4765 | 4765 | 4765 | 4765 | 0 |
| 441 | 20231123 | 120800 | 952573090 | 4765 | 4775 | 4775 | 4765 | 662 |
| 442 | 20231123 | 120700 | 949416210 | 4775 | 4775 | 4775 | 4775 | 52 |
| 443 | 20231123 | 120600 | 949167910 | 4775 | 4775 | 4775 | 4775 | 2624 |
| 444 | 20231123 | 120500 | 936638310 | 4770 | 4770 | 4770 | 4770 | 0 |
| 445 | 20231123 | 120400 | 936638310 | 4770 | 4770 | 4770 | 4770 | 0 |
| 446 | 20231123 | 120300 | 936638310 | 4770 | 4770 | 4770 | 4770 | 0 |
| 447 | 20231123 | 120200 | 936638310 | 4770 | 4770 | 4770 | 4770 | 200 |
| 448 | 20231123 | 120100 | 935684310 | 4770 | 4780 | 4780 | 4770 | 602 |
| 449 | 20231123 | 120000 | 932811750 | 4770 | 4770 | 4770 | 4770 | 400 |
| 450 | 20231123 | 115900 | 930903750 | 4765 | 4775 | 4775 | 4765 | 1055 |
| 451 | 20231123 | 115800 | 925871125 | 4770 | 4765 | 4770 | 4765 | 789 |
| 452 | 20231123 | 115700 | 922110095 | 4765 | 4765 | 4765 | 4765 | 3 |
| 453 | 20231123 | 115600 | 922095800 | 4765 | 4765 | 4765 | 4765 | 0 |
| 454 | 20231123 | 115500 | 922095800 | 4765 | 4755 | 4765 | 4750 | 713 |
| 455 | 20231123 | 115400 | 918702820 | 4750 | 4750 | 4750 | 4750 | 0 |
| 456 | 20231123 | 115300 | 918702820 | 4750 | 4750 | 4750 | 4750 | 0 |
| 457 | 20231123 | 115200 | 918702820 | 4750 | 4750 | 4750 | 4750 | 37 |
| 458 | 20231123 | 115100 | 918527070 | 4755 | 4755 | 4755 | 4755 | 0 |
| 459 | 20231123 | 115000 | 918527070 | 4755 | 4755 | 4755 | 4755 | 0 |
| 460 | 20231123 | 114900 | 918527070 | 4755 | 4755 | 4755 | 4755 | 0 |
| 461 | 20231123 | 114800 | 918527070 | 4755 | 4740 | 4755 | 4740 | 3067 |
| 462 | 20231123 | 114700 | 903959445 | 4750 | 4750 | 4750 | 4750 | 42 |
| 463 | 20231123 | 114600 | 903759945 | 4750 | 4750 | 4750 | 4750 | 0 |
| 464 | 20231123 | 114500 | 903759945 | 4750 | 4750 | 4750 | 4750 | 0 |
| 465 | 20231123 | 114400 | 903759945 | 4750 | 4750 | 4750 | 4750 | 0 |
| 466 | 20231123 | 114300 | 903759945 | 4750 | 4745 | 4750 | 4745 | 1418 |
| 467 | 20231123 | 114200 | 897031145 | 4745 | 4745 | 4745 | 4745 | 5 |
| 468 | 20231123 | 114100 | 897007420 | 4730 | 4730 | 4730 | 4730 | 0 |
| 469 | 20231123 | 114000 | 897007420 | 4730 | 4745 | 4745 | 4730 | 920 |
| 470 | 20231123 | 113900 | 892649485 | 4750 | 4750 | 4750 | 4750 | 540 |
| 471 | 20231123 | 113800 | 890084485 | 4750 | 4750 | 4750 | 4750 | 201 |
| 472 | 20231123 | 113700 | 889129735 | 4755 | 4755 | 4755 | 4755 | 110 |
| 473 | 20231123 | 113600 | 888606685 | 4760 | 4760 | 4760 | 4760 | 21 |
| 474 | 20231123 | 113500 | 888506725 | 4760 | 4760 | 4760 | 4760 | 0 |
| 475 | 20231123 | 113400 | 888506725 | 4760 | 4760 | 4760 | 4760 | 2 |
| 476 | 20231123 | 113300 | 888497205 | 4760 | 4760 | 4760 | 4760 | 1 |
| 477 | 20231123 | 113200 | 888492445 | 4745 | 4745 | 4745 | 4745 | 500 |
| 478 | 20231123 | 113100 | 886119945 | 4745 | 4745 | 4745 | 4745 | 584 |
| 479 | 20231123 | 113000 | 883348865 | 4740 | 4740 | 4740 | 4740 | 0 |
| 480 | 20231123 | 112900 | 883348865 | 4740 | 4740 | 4740 | 4740 | 0 |
| 481 | 20231123 | 112800 | 883348865 | 4740 | 4740 | 4740 | 4740 | 0 |
| 482 | 20231123 | 112700 | 883348865 | 4740 | 4740 | 4740 | 4740 | 0 |
| 483 | 20231123 | 112600 | 883348865 | 4740 | 4740 | 4740 | 4740 | 229 |
| 484 | 20231123 | 112500 | 882263405 | 4740 | 4740 | 4740 | 4740 | 600 |
| 485 | 20231123 | 112400 | 879419405 | 4740 | 4735 | 4740 | 4735 | 1007 |
| 486 | 20231123 | 112300 | 874651065 | 4730 | 4755 | 4755 | 4730 | 2987 |
| 487 | 20231123 | 112200 | 860504330 | 4755 | 4755 | 4755 | 4755 | 110 |
| 488 | 20231123 | 112100 | 859981280 | 4755 | 4755 | 4755 | 4755 | 91 |
| 489 | 20231123 | 112000 | 859548575 | 4755 | 4755 | 4755 | 4755 | 0 |
| 490 | 20231123 | 111900 | 859548575 | 4755 | 4755 | 4755 | 4755 | 0 |
| 491 | 20231123 | 111800 | 859548575 | 4755 | 4755 | 4755 | 4755 | 0 |
| 492 | 20231123 | 111700 | 859548575 | 4755 | 4755 | 4755 | 4755 | 0 |
| 493 | 20231123 | 111600 | 859548575 | 4755 | 4755 | 4755 | 4755 | 87 |
| 494 | 20231123 | 111500 | 859134890 | 4755 | 4755 | 4755 | 4755 | 124 |
| 495 | 20231123 | 111400 | 858545270 | 4755 | 4750 | 4755 | 4750 | 30 |
| 496 | 20231123 | 111300 | 858402645 | 4740 | 4740 | 4740 | 4740 | 281 |
| 497 | 20231123 | 111200 | 857070705 | 4740 | 4740 | 4740 | 4740 | 0 |
| 498 | 20231123 | 111100 | 857070705 | 4740 | 4745 | 4745 | 4740 | 3 |
| 499 | 20231123 | 111000 | 857056480 | 4740 | 4740 | 4740 | 4740 | 0 |
| 500 | 20231123 | 110900 | 857056480 | 4740 | 4740 | 4740 | 4740 | 0 |
| 501 | 20231123 | 110800 | 857056480 | 4740 | 4740 | 4740 | 4740 | 0 |
| 502 | 20231123 | 110700 | 857056480 | 4740 | 4740 | 4740 | 4740 | 0 |
| 503 | 20231123 | 110600 | 857056480 | 4740 | 4755 | 4755 | 4740 | 1004 |
| 504 | 20231123 | 110500 | 852297460 | 4755 | 4755 | 4755 | 4755 | 29 |
| 505 | 20231123 | 110400 | 852159565 | 4755 | 4755 | 4755 | 4755 | 4 |
| 506 | 20231123 | 110300 | 852140545 | 4755 | 4755 | 4755 | 4755 | 4 |
| 507 | 20231123 | 110200 | 852121525 | 4750 | 4750 | 4750 | 4750 | 272 |
| 508 | 20231123 | 110100 | 850829525 | 4750 | 4750 | 4750 | 4750 | 4 |
| 509 | 20231123 | 110000 | 850810525 | 4750 | 4745 | 4750 | 4745 | 53 |
| 510 | 20231123 | 105900 | 850558905 | 4745 | 4750 | 4750 | 4745 | 4 |
| 511 | 20231123 | 105800 | 850539915 | 4730 | 4750 | 4750 | 4730 | 333 |
| 512 | 20231123 | 105700 | 848964745 | 4730 | 4750 | 4750 | 4730 | 7 |
| 513 | 20231123 | 105600 | 848931535 | 4750 | 4750 | 4750 | 4725 | 3741 |
| 514 | 20231123 | 105500 | 831235485 | 4740 | 4750 | 4750 | 4740 | 34 |
| 515 | 20231123 | 105400 | 831074285 | 4750 | 4750 | 4750 | 4740 | 204 |
| 516 | 20231123 | 105300 | 830107285 | 4750 | 4750 | 4750 | 4750 | 4 |
| 517 | 20231123 | 105200 | 830088285 | 4750 | 4755 | 4755 | 4740 | 304 |
| 518 | 20231123 | 105100 | 828647275 | 4755 | 4755 | 4755 | 4740 | 8 |
| 519 | 20231123 | 105000 | 828609250 | 4755 | 4755 | 4755 | 4755 | 4 |
| 520 | 20231123 | 104900 | 828590230 | 4740 | 4755 | 4755 | 4740 | 1024 |
| 521 | 20231123 | 104800 | 823736110 | 4755 | 4755 | 4755 | 4755 | 14 |
| 522 | 20231123 | 104700 | 823669540 | 4745 | 4755 | 4755 | 4745 | 639 |
| 523 | 20231123 | 104600 | 820637445 | 4755 | 4745 | 4755 | 4745 | 254 |
| 524 | 20231123 | 104500 | 819432175 | 4755 | 4755 | 4755 | 4755 | 4 |
| 525 | 20231123 | 104400 | 819413155 | 4755 | 4750 | 4755 | 4750 | 103 |
| 526 | 20231123 | 104300 | 818923885 | 4745 | 4760 | 4760 | 4745 | 941 |
| 527 | 20231123 | 104200 | 814458595 | 4760 | 4760 | 4760 | 4760 | 4 |
| 528 | 20231123 | 104100 | 814439555 | 4760 | 4760 | 4760 | 4760 | 6 |
| 529 | 20231123 | 104000 | 814410995 | 4745 | 4760 | 4760 | 4745 | 751 |
| 530 | 20231123 | 103900 | 810842465 | 4760 | 4760 | 4760 | 4760 | 4 |
| 531 | 20231123 | 103800 | 810823425 | 4760 | 4760 | 4760 | 4760 | 234 |
| 532 | 20231123 | 103700 | 809709585 | 4760 | 4760 | 4760 | 4760 | 104 |
| 533 | 20231123 | 103600 | 809214545 | 4760 | 4760 | 4760 | 4760 | 4 |
| 534 | 20231123 | 103500 | 809195505 | 4760 | 4750 | 4760 | 4750 | 339 |
| 535 | 20231123 | 103400 | 807584775 | 4750 | 4760 | 4760 | 4750 | 28 |
| 536 | 20231123 | 103300 | 807451735 | 4760 | 4760 | 4760 | 4745 | 43 |
| 537 | 20231123 | 103200 | 807247640 | 4745 | 4750 | 4750 | 4745 | 964 |
| 538 | 20231123 | 103100 | 802672090 | 4750 | 4760 | 4760 | 4750 | 138 |
| 539 | 20231123 | 103000 | 802016470 | 4760 | 4750 | 4760 | 4750 | 124 |
| 540 | 20231123 | 102900 | 801427430 | 4760 | 4760 | 4760 | 4760 | 241 |
| 541 | 20231123 | 102800 | 800280270 | 4745 | 4760 | 4760 | 4745 | 13 |
| 542 | 20231123 | 102700 | 800218530 | 4750 | 4750 | 4750 | 4750 | 0 |
| 543 | 20231123 | 102600 | 800218530 | 4750 | 4750 | 4750 | 4745 | 619 |
| 544 | 20231123 | 102500 | 797281235 | 4745 | 4745 | 4745 | 4745 | 0 |
| 545 | 20231123 | 102400 | 797281235 | 4745 | 4750 | 4750 | 4745 | 252 |
| 546 | 20231123 | 102300 | 796084985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 547 | 20231123 | 102200 | 796084985 | 4745 | 4745 | 4745 | 4745 | 0 |
| 548 | 20231123 | 102100 | 796084985 | 4745 | 4760 | 4760 | 4745 | 1586 |
| 549 | 20231123 | 102000 | 788556535 | 4760 | 4760 | 4760 | 4760 | 250 |
| 550 | 20231123 | 101900 | 787366535 | 4760 | 4760 | 4760 | 4750 | 174 |
| 551 | 20231123 | 101800 | 786538325 | 4760 | 4760 | 4760 | 4760 | 4 |
| 552 | 20231123 | 101700 | 786519285 | 4745 | 4760 | 4760 | 4745 | 336 |
| 553 | 20231123 | 101600 | 784923750 | 4750 | 4760 | 4760 | 4750 | 56 |
| 554 | 20231123 | 101500 | 784657700 | 4750 | 4760 | 4760 | 4750 | 754 |
| 555 | 20231123 | 101400 | 781071310 | 4750 | 4760 | 4760 | 4750 | 1035 |
| 556 | 20231123 | 101300 | 776155020 | 4760 | 4750 | 4760 | 4750 | 24 |
| 557 | 20231123 | 101200 | 776040790 | 4760 | 4760 | 4760 | 4760 | 4 |
| 558 | 20231123 | 101100 | 776021750 | 4760 | 4760 | 4760 | 4760 | 35 |
| 559 | 20231123 | 101000 | 775855150 | 4770 | 4770 | 4770 | 4770 | 16 |
| 560 | 20231123 | 100900 | 775778830 | 4765 | 4765 | 4765 | 4765 | 20 |
| 561 | 20231123 | 100800 | 775683530 | 4740 | 4740 | 4740 | 4740 | 0 |
| 562 | 20231123 | 100700 | 775683530 | 4740 | 4760 | 4760 | 4740 | 1911 |
| 563 | 20231123 | 100600 | 766616780 | 4760 | 4760 | 4760 | 4760 | 325 |
| 564 | 20231123 | 100500 | 765069780 | 4780 | 4780 | 4780 | 4780 | 51 |
| 565 | 20231123 | 100400 | 764826000 | 4780 | 4780 | 4780 | 4780 | 0 |
| 566 | 20231123 | 100300 | 764826000 | 4780 | 4780 | 4780 | 4780 | 2 |
| 567 | 20231123 | 100200 | 764816440 | 4780 | 4780 | 4780 | 4780 | 10 |
| 568 | 20231123 | 100100 | 764768640 | 4780 | 4760 | 4780 | 4755 | 226 |
| 569 | 20231123 | 100000 | 763690810 | 4760 | 4760 | 4760 | 4760 | 64 |
| 570 | 20231123 | 095900 | 763386170 | 4760 | 4760 | 4760 | 4760 | 330 |
| 571 | 20231123 | 095800 | 761815370 | 4760 | 4770 | 4770 | 4760 | 8921 |
| 572 | 20231123 | 095700 | 719320020 | 4770 | 4770 | 4780 | 4770 | 1581 |
| 573 | 20231123 | 095600 | 711770680 | 4770 | 4775 | 4780 | 4770 | 1768 |
| 574 | 20231123 | 095500 | 703331045 | 4770 | 4785 | 4785 | 4770 | 370 |
| 575 | 20231123 | 095400 | 701562575 | 4790 | 4785 | 4790 | 4785 | 300 |
| 576 | 20231123 | 095300 | 700126575 | 4780 | 4765 | 4780 | 4765 | 395 |
| 577 | 20231123 | 095200 | 698240650 | 4760 | 4765 | 4765 | 4760 | 264 |
| 578 | 20231123 | 095100 | 696984005 | 4760 | 4760 | 4760 | 4760 | 543 |
| 579 | 20231123 | 095000 | 694399325 | 4760 | 4765 | 4765 | 4760 | 556 |
| 580 | 20231123 | 094900 | 691752175 | 4765 | 4790 | 4790 | 4765 | 3369 |
| 581 | 20231123 | 094800 | 675661910 | 4790 | 4780 | 4790 | 4780 | 2063 |
| 582 | 20231123 | 094700 | 665790225 | 4780 | 4770 | 4780 | 4770 | 815 |
| 583 | 20231123 | 094600 | 661898755 | 4770 | 4765 | 4770 | 4765 | 870 |
| 584 | 20231123 | 094500 | 657749925 | 4765 | 4765 | 4770 | 4765 | 834 |
| 585 | 20231123 | 094400 | 653775445 | 4770 | 4750 | 4770 | 4745 | 2008 |
| 586 | 20231123 | 094300 | 644230265 | 4750 | 4750 | 4750 | 4750 | 14 |
| 587 | 20231123 | 094200 | 644163765 | 4750 | 4750 | 4750 | 4750 | 54 |
| 588 | 20231123 | 094100 | 643907265 | 4750 | 4755 | 4755 | 4735 | 943 |
| 589 | 20231123 | 094000 | 639435310 | 4750 | 4760 | 4760 | 4735 | 1592 |
| 590 | 20231123 | 093900 | 631884425 | 4755 | 4755 | 4760 | 4750 | 2372 |
| 591 | 20231123 | 093800 | 620615570 | 4760 | 4760 | 4760 | 4735 | 1273 |
| 592 | 20231123 | 093700 | 614571410 | 4760 | 4760 | 4780 | 4760 | 2891 |
| 593 | 20231123 | 093600 | 600781180 | 4750 | 4755 | 4755 | 4720 | 555 |
| 594 | 20231123 | 093500 | 598144770 | 4750 | 4735 | 4750 | 4720 | 5782 |
| 595 | 20231123 | 093400 | 570759405 | 4745 | 4740 | 4745 | 4720 | 1461 |
| 596 | 20231123 | 093300 | 563835195 | 4740 | 4740 | 4750 | 4695 | 7828 |
| 597 | 20231123 | 093200 | 526748245 | 4735 | 4720 | 4745 | 4720 | 4233 |
| 598 | 20231123 | 093100 | 506705695 | 4720 | 4720 | 4720 | 4720 | 94 |
| 599 | 20231123 | 093000 | 506262015 | 4720 | 4710 | 4720 | 4710 | 1449 |
| 600 | 20231123 | 092900 | 499424045 | 4700 | 4700 | 4700 | 4700 | 301 |
| 601 | 20231123 | 092800 | 498009345 | 4700 | 4700 | 4700 | 4700 | 1020 |
| 602 | 20231123 | 092700 | 493215345 | 4700 | 4705 | 4705 | 4700 | 219 |
| 603 | 20231123 | 092600 | 492185410 | 4705 | 4720 | 4720 | 4695 | 124 |
| 604 | 20231123 | 092500 | 491601480 | 4695 | 4700 | 4700 | 4695 | 2830 |
| 605 | 20231123 | 092400 | 478311140 | 4710 | 4730 | 4735 | 4710 | 1928 |
| 606 | 20231123 | 092300 | 469210580 | 4730 | 4700 | 4730 | 4695 | 2031 |
| 607 | 20231123 | 092200 | 459652420 | 4695 | 4680 | 4700 | 4680 | 914 |
| 608 | 20231123 | 092100 | 455365150 | 4685 | 4660 | 4685 | 4660 | 927 |
| 609 | 20231123 | 092000 | 451031650 | 4670 | 4660 | 4670 | 4660 | 848 |
| 610 | 20231123 | 091900 | 447079750 | 4650 | 4655 | 4660 | 4650 | 916 |
| 611 | 20231123 | 091800 | 442813685 | 4655 | 4670 | 4675 | 4625 | 8087 |
| 612 | 20231123 | 091700 | 405292680 | 4665 | 4660 | 4670 | 4660 | 278 |
| 613 | 20231123 | 091600 | 403995195 | 4670 | 4675 | 4675 | 4640 | 56 |
| 614 | 20231123 | 091500 | 403734990 | 4640 | 4670 | 4675 | 4640 | 518 |
| 615 | 20231123 | 091400 | 401326725 | 4670 | 4675 | 4675 | 4650 | 127 |
| 616 | 20231123 | 091300 | 400734670 | 4650 | 4695 | 4695 | 4640 | 2088 |
| 617 | 20231123 | 091200 | 391014290 | 4665 | 4680 | 4695 | 4660 | 960 |
| 618 | 20231123 | 091100 | 386528130 | 4680 | 4655 | 4700 | 4655 | 1119 |
| 619 | 20231123 | 091000 | 381300410 | 4650 | 4635 | 4650 | 4615 | 15332 |
| 620 | 20231123 | 090900 | 310445535 | 4640 | 4655 | 4660 | 4610 | 15580 |
| 621 | 20231123 | 090800 | 238478975 | 4635 | 4640 | 4655 | 4630 | 5179 |
| 622 | 20231123 | 090700 | 214478710 | 4640 | 4650 | 4665 | 4630 | 3130 |
| 623 | 20231123 | 090600 | 199963060 | 4665 | 4640 | 4665 | 4640 | 1374 |
| 624 | 20231123 | 090500 | 193581210 | 4630 | 4650 | 4650 | 4630 | 1505 |
| 625 | 20231123 | 090400 | 186596210 | 4665 | 4650 | 4665 | 4630 | 8417 |
| 626 | 20231123 | 090300 | 147522240 | 4650 | 4700 | 4705 | 4610 | 23860 |
| 627 | 20231123 | 090200 | 36580395 | 4705 | 4730 | 4730 | 4705 | 2217 |
| 628 | 20231123 | 090100 | 26126510 | 4730 | 4705 | 4730 | 4700 | 1066 |
| 629 | 20231123 | 090000 | 21093855 | 4705 | 4755 | 4755 | 4705 | 4392 |