31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 3 | 20231123 | 192300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 4 | 20231123 | 192200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 5 | 20231123 | 192100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 6 | 20231123 | 192000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 7 | 20231123 | 191900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 8 | 20231123 | 191800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 9 | 20231123 | 191700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 10 | 20231123 | 191600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 11 | 20231123 | 191500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 12 | 20231123 | 191400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 13 | 20231123 | 191300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 14 | 20231123 | 191200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 15 | 20231123 | 191100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 16 | 20231123 | 191000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 17 | 20231123 | 190900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 18 | 20231123 | 190800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 19 | 20231123 | 190700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 20 | 20231123 | 190600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 21 | 20231123 | 190500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 22 | 20231123 | 190400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 23 | 20231123 | 190300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 24 | 20231123 | 190200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 25 | 20231123 | 190100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 26 | 20231123 | 190000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 27 | 20231123 | 185900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 28 | 20231123 | 185800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 29 | 20231123 | 185700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 30 | 20231123 | 185600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 31 | 20231123 | 185500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 32 | 20231123 | 185400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 33 | 20231123 | 185300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 34 | 20231123 | 185200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 35 | 20231123 | 185100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 36 | 20231123 | 185000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 37 | 20231123 | 184900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 38 | 20231123 | 184800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 39 | 20231123 | 184700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 40 | 20231123 | 184600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 41 | 20231123 | 184500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 42 | 20231123 | 184400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 43 | 20231123 | 184300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 44 | 20231123 | 184200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 45 | 20231123 | 184100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 46 | 20231123 | 184000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 47 | 20231123 | 183900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 48 | 20231123 | 183800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 49 | 20231123 | 183700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 50 | 20231123 | 183600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 51 | 20231123 | 183500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 52 | 20231123 | 183400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 53 | 20231123 | 183300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 54 | 20231123 | 183200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 55 | 20231123 | 183100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 56 | 20231123 | 183000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 57 | 20231123 | 182900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 58 | 20231123 | 182800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 59 | 20231123 | 182700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 60 | 20231123 | 182600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 61 | 20231123 | 182500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 62 | 20231123 | 182400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 63 | 20231123 | 182300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 64 | 20231123 | 182200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 65 | 20231123 | 182100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 66 | 20231123 | 182000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 67 | 20231123 | 181900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 68 | 20231123 | 181800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 69 | 20231123 | 181700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 70 | 20231123 | 181600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 71 | 20231123 | 181500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 72 | 20231123 | 181400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 73 | 20231123 | 181300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 74 | 20231123 | 181200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 75 | 20231123 | 181100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 76 | 20231123 | 181000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 77 | 20231123 | 180900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 78 | 20231123 | 180800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 79 | 20231123 | 180700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 80 | 20231123 | 180600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 81 | 20231123 | 180500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 82 | 20231123 | 180400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 83 | 20231123 | 180300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 84 | 20231123 | 180200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 85 | 20231123 | 180100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 86 | 20231123 | 180000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 87 | 20231123 | 175900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 88 | 20231123 | 175800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 89 | 20231123 | 175700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 90 | 20231123 | 175600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 91 | 20231123 | 175500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 92 | 20231123 | 175400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 93 | 20231123 | 175300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 94 | 20231123 | 175200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 95 | 20231123 | 175100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 96 | 20231123 | 175000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 97 | 20231123 | 174900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 98 | 20231123 | 174800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 99 | 20231123 | 174700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 100 | 20231123 | 174600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 101 | 20231123 | 174500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 102 | 20231123 | 174400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 103 | 20231123 | 174300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 104 | 20231123 | 174200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 105 | 20231123 | 174100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 106 | 20231123 | 174000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 107 | 20231123 | 173900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 108 | 20231123 | 173800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 109 | 20231123 | 173700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 110 | 20231123 | 173600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 111 | 20231123 | 173500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 112 | 20231123 | 173400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 113 | 20231123 | 173300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 114 | 20231123 | 173200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 115 | 20231123 | 173100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 116 | 20231123 | 173000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 117 | 20231123 | 172900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 118 | 20231123 | 172800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 119 | 20231123 | 172700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 120 | 20231123 | 172600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 121 | 20231123 | 172500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 122 | 20231123 | 172400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 123 | 20231123 | 172300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 124 | 20231123 | 172200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 125 | 20231123 | 172100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 126 | 20231123 | 172000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 127 | 20231123 | 171900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 128 | 20231123 | 171800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 129 | 20231123 | 171700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 130 | 20231123 | 171600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 131 | 20231123 | 171500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 132 | 20231123 | 171400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 133 | 20231123 | 171300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 134 | 20231123 | 171200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 135 | 20231123 | 171100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 136 | 20231123 | 171000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 137 | 20231123 | 170900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 138 | 20231123 | 170800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 139 | 20231123 | 170700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 140 | 20231123 | 170600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 141 | 20231123 | 170500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 142 | 20231123 | 170400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 143 | 20231123 | 170300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 144 | 20231123 | 170200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 145 | 20231123 | 170100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 146 | 20231123 | 170000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 147 | 20231123 | 165900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 148 | 20231123 | 165800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 149 | 20231123 | 165700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 150 | 20231123 | 165600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 151 | 20231123 | 165500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 152 | 20231123 | 165400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 153 | 20231123 | 165300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 154 | 20231123 | 165200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 155 | 20231123 | 165100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 156 | 20231123 | 165000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 157 | 20231123 | 164900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 158 | 20231123 | 164800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 159 | 20231123 | 164700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 160 | 20231123 | 164600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 161 | 20231123 | 164500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 162 | 20231123 | 164400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 163 | 20231123 | 164300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 164 | 20231123 | 164200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 165 | 20231123 | 164100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 166 | 20231123 | 164000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 167 | 20231123 | 163900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 168 | 20231123 | 163800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 169 | 20231123 | 163700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 170 | 20231123 | 163600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 171 | 20231123 | 163500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 172 | 20231123 | 163400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 173 | 20231123 | 163300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 174 | 20231123 | 163200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 175 | 20231123 | 163100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 176 | 20231123 | 163000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 177 | 20231123 | 162900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 178 | 20231123 | 162800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 179 | 20231123 | 162700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 180 | 20231123 | 162600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 181 | 20231123 | 162500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 182 | 20231123 | 162400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 183 | 20231123 | 162300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 184 | 20231123 | 162200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 185 | 20231123 | 162100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 186 | 20231123 | 162000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 187 | 20231123 | 161900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 188 | 20231123 | 161800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 189 | 20231123 | 161700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 190 | 20231123 | 161600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 191 | 20231123 | 161500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 192 | 20231123 | 161400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 193 | 20231123 | 161300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 194 | 20231123 | 161200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 195 | 20231123 | 161100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 196 | 20231123 | 161000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 197 | 20231123 | 160900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 198 | 20231123 | 160800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 199 | 20231123 | 160700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 200 | 20231123 | 160600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 201 | 20231123 | 160500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 202 | 20231123 | 160400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 203 | 20231123 | 160300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 204 | 20231123 | 160200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 205 | 20231123 | 160100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 206 | 20231123 | 160000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 207 | 20231123 | 155900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 208 | 20231123 | 155800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 209 | 20231123 | 155700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 210 | 20231123 | 155600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 211 | 20231123 | 155500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 212 | 20231123 | 155400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 213 | 20231123 | 155300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 214 | 20231123 | 155200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 215 | 20231123 | 155100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 216 | 20231123 | 155000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 217 | 20231123 | 154900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 218 | 20231123 | 154800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 219 | 20231123 | 154700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 220 | 20231123 | 154600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 221 | 20231123 | 154500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 222 | 20231123 | 154400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 223 | 20231123 | 154300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 224 | 20231123 | 154200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 225 | 20231123 | 154100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 226 | 20231123 | 154000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 227 | 20231123 | 153900 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 228 | 20231123 | 153800 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 229 | 20231123 | 153700 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 230 | 20231123 | 153600 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 231 | 20231123 | 153500 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 232 | 20231123 | 153400 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 233 | 20231123 | 153300 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 234 | 20231123 | 153200 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 235 | 20231123 | 153100 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 0 |
| 236 | 20231123 | 153000 | 7962178740 | 4715 | 4715 | 4715 | 4715 | 8321 |
| 237 | 20231123 | 152900 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 238 | 20231123 | 152800 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 239 | 20231123 | 152700 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 240 | 20231123 | 152600 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 241 | 20231123 | 152500 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 242 | 20231123 | 152400 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 243 | 20231123 | 152300 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 244 | 20231123 | 152200 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 245 | 20231123 | 152100 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 246 | 20231123 | 152000 | 7922945225 | 4725 | 4725 | 4725 | 4725 | 0 |
| 247 | 20231123 | 151900 | 7922945225 | 4725 | 4720 | 4725 | 4715 | 336 |
| 248 | 20231123 | 151800 | 7921360590 | 4725 | 4715 | 4725 | 4710 | 2358 |
| 249 | 20231123 | 151700 | 7910239310 | 4715 | 4715 | 4720 | 4715 | 2202 |
| 250 | 20231123 | 151600 | 7899852715 | 4715 | 4720 | 4720 | 4715 | 913 |
| 251 | 20231123 | 151500 | 7895547910 | 4720 | 4725 | 4725 | 4720 | 1327 |
| 252 | 20231123 | 151400 | 7889280185 | 4725 | 4720 | 4725 | 4720 | 1440 |
| 253 | 20231123 | 151300 | 7882481190 | 4720 | 4715 | 4720 | 4715 | 520 |
| 254 | 20231123 | 151200 | 7880027765 | 4715 | 4725 | 4725 | 4715 | 248 |
| 255 | 20231123 | 151100 | 7878857400 | 4720 | 4720 | 4725 | 4720 | 900 |
| 256 | 20231123 | 151000 | 7874606900 | 4715 | 4720 | 4720 | 4715 | 1553 |
| 257 | 20231123 | 150900 | 7867278290 | 4720 | 4720 | 4725 | 4720 | 2306 |
| 258 | 20231123 | 150800 | 7856392845 | 4725 | 4725 | 4725 | 4720 | 77 |
| 259 | 20231123 | 150700 | 7856029100 | 4725 | 4725 | 4725 | 4725 | 0 |
| 260 | 20231123 | 150600 | 7856029100 | 4725 | 4720 | 4725 | 4720 | 583 |
| 261 | 20231123 | 150500 | 7853275600 | 4725 | 4720 | 4725 | 4720 | 218 |
| 262 | 20231123 | 150400 | 7852246555 | 4725 | 4715 | 4725 | 4715 | 583 |
| 263 | 20231123 | 150300 | 7849495610 | 4725 | 4725 | 4725 | 4725 | 420 |
| 264 | 20231123 | 150200 | 7847511110 | 4725 | 4715 | 4725 | 4715 | 762 |
| 265 | 20231123 | 150100 | 7843914230 | 4715 | 4720 | 4720 | 4715 | 744 |
| 266 | 20231123 | 150000 | 7840405080 | 4730 | 4730 | 4730 | 4710 | 6189 |
| 267 | 20231123 | 145900 | 7811208040 | 4725 | 4725 | 4725 | 4720 | 821 |
| 268 | 20231123 | 145800 | 7807328940 | 4730 | 4735 | 4735 | 4720 | 459 |
| 269 | 20231123 | 145700 | 7805162170 | 4735 | 4730 | 4735 | 4720 | 1111 |
| 270 | 20231123 | 145600 | 7799912135 | 4735 | 4735 | 4735 | 4735 | 400 |
| 271 | 20231123 | 145500 | 7798018135 | 4735 | 4730 | 4735 | 4730 | 401 |
| 272 | 20231123 | 145400 | 7796121400 | 4730 | 4730 | 4730 | 4730 | 195 |
| 273 | 20231123 | 145300 | 7795199050 | 4730 | 4730 | 4730 | 4730 | 0 |
| 274 | 20231123 | 145200 | 7795199050 | 4730 | 4730 | 4730 | 4720 | 769 |
| 275 | 20231123 | 145100 | 7791563330 | 4730 | 4735 | 4735 | 4730 | 406 |
| 276 | 20231123 | 145000 | 7789642940 | 4730 | 4725 | 4730 | 4720 | 329 |
| 277 | 20231123 | 144900 | 7788087290 | 4715 | 4725 | 4725 | 4715 | 40 |
| 278 | 20231123 | 144800 | 7787898670 | 4715 | 4725 | 4725 | 4715 | 359 |
| 279 | 20231123 | 144700 | 7786205400 | 4720 | 4720 | 4725 | 4720 | 422 |
| 280 | 20231123 | 144600 | 7784213555 | 4725 | 4720 | 4725 | 4710 | 50 |
| 281 | 20231123 | 144500 | 7783977580 | 4715 | 4715 | 4715 | 4715 | 0 |
| 282 | 20231123 | 144400 | 7783977580 | 4715 | 4715 | 4715 | 4715 | 328 |
| 283 | 20231123 | 144300 | 7782431060 | 4710 | 4715 | 4715 | 4710 | 128 |
| 284 | 20231123 | 144200 | 7781828120 | 4730 | 4710 | 4730 | 4710 | 1165 |
| 285 | 20231123 | 144100 | 7776338275 | 4710 | 4715 | 4715 | 4710 | 581 |
| 286 | 20231123 | 144000 | 7773599680 | 4715 | 4715 | 4715 | 4715 | 1015 |
| 287 | 20231123 | 143900 | 7768813955 | 4715 | 4715 | 4715 | 4715 | 121 |
| 288 | 20231123 | 143800 | 7768243440 | 4715 | 4715 | 4730 | 4715 | 961 |
| 289 | 20231123 | 143700 | 7763712115 | 4715 | 4720 | 4720 | 4715 | 851 |
| 290 | 20231123 | 143600 | 7759699600 | 4715 | 4730 | 4730 | 4715 | 1289 |
| 291 | 20231123 | 143500 | 7753617250 | 4730 | 4730 | 4730 | 4725 | 14 |
| 292 | 20231123 | 143400 | 7753551070 | 4720 | 4720 | 4730 | 4720 | 74 |
| 293 | 20231123 | 143300 | 7753201610 | 4720 | 4715 | 4730 | 4715 | 72 |
| 294 | 20231123 | 143200 | 7752861750 | 4710 | 4715 | 4715 | 4710 | 1555 |
| 295 | 20231123 | 143100 | 7745536950 | 4730 | 4735 | 4735 | 4730 | 13 |
| 296 | 20231123 | 143000 | 7745475445 | 4740 | 4715 | 4740 | 4710 | 7710 |
| 297 | 20231123 | 142900 | 7709139345 | 4715 | 4725 | 4725 | 4715 | 6569 |
| 298 | 20231123 | 142800 | 7678145600 | 4725 | 4725 | 4725 | 4725 | 835 |
| 299 | 20231123 | 142700 | 7674200225 | 4725 | 4730 | 4730 | 4725 | 130 |
| 300 | 20231123 | 142600 | 7673585575 | 4730 | 4735 | 4735 | 4725 | 643 |
| 301 | 20231123 | 142500 | 7670546080 | 4735 | 4735 | 4735 | 4735 | 202 |
| 302 | 20231123 | 142400 | 7669589610 | 4735 | 4735 | 4735 | 4735 | 137 |
| 303 | 20231123 | 142300 | 7668940915 | 4735 | 4725 | 4740 | 4725 | 538 |
| 304 | 20231123 | 142200 | 7666396570 | 4725 | 4725 | 4725 | 4720 | 1017 |
| 305 | 20231123 | 142100 | 7661595275 | 4725 | 4725 | 4730 | 4725 | 885 |
| 306 | 20231123 | 142000 | 7657413150 | 4725 | 4725 | 4725 | 4720 | 599 |
| 307 | 20231123 | 141900 | 7654582940 | 4730 | 4725 | 4735 | 4725 | 2386 |
| 308 | 20231123 | 141800 | 7643307835 | 4725 | 4730 | 4730 | 4725 | 1507 |
| 309 | 20231123 | 141700 | 7636181225 | 4730 | 4735 | 4735 | 4730 | 14 |
| 310 | 20231123 | 141600 | 7636115000 | 4730 | 4740 | 4740 | 4730 | 2080 |
| 311 | 20231123 | 141500 | 7626269845 | 4740 | 4735 | 4740 | 4735 | 75 |
| 312 | 20231123 | 141400 | 7625914410 | 4735 | 4740 | 4740 | 4735 | 8 |
| 313 | 20231123 | 141300 | 7625876525 | 4735 | 4735 | 4735 | 4735 | 13 |
| 314 | 20231123 | 141200 | 7625814970 | 4735 | 4735 | 4735 | 4735 | 97 |
| 315 | 20231123 | 141100 | 7625355675 | 4735 | 4735 | 4735 | 4735 | 2266 |
| 316 | 20231123 | 141000 | 7614626165 | 4735 | 4740 | 4740 | 4735 | 1238 |
| 317 | 20231123 | 140900 | 7608758095 | 4745 | 4740 | 4745 | 4740 | 17 |
| 318 | 20231123 | 140800 | 7608677440 | 4745 | 4745 | 4745 | 4745 | 219 |
| 319 | 20231123 | 140700 | 7607638285 | 4750 | 4755 | 4755 | 4750 | 49 |
| 320 | 20231123 | 140600 | 7607405415 | 4755 | 4755 | 4755 | 4755 | 0 |
| 321 | 20231123 | 140500 | 7607405415 | 4755 | 4755 | 4755 | 4755 | 1 |
| 322 | 20231123 | 140400 | 7607400660 | 4755 | 4750 | 4755 | 4740 | 656 |
| 323 | 20231123 | 140300 | 7604283455 | 4750 | 4755 | 4755 | 4750 | 392 |
| 324 | 20231123 | 140200 | 7602420005 | 4765 | 4765 | 4765 | 4765 | 2 |
| 325 | 20231123 | 140100 | 7602410475 | 4765 | 4770 | 4770 | 4765 | 951 |
| 326 | 20231123 | 140000 | 7597878935 | 4765 | 4740 | 4765 | 4735 | 1301 |
| 327 | 20231123 | 135900 | 7591710730 | 4740 | 4745 | 4770 | 4740 | 1409 |
| 328 | 20231123 | 135800 | 7585028855 | 4745 | 4745 | 4745 | 4745 | 0 |
| 329 | 20231123 | 135700 | 7585028855 | 4745 | 4765 | 4775 | 4745 | 344 |
| 330 | 20231123 | 135600 | 7583392730 | 4775 | 4775 | 4775 | 4775 | 17 |
| 331 | 20231123 | 135500 | 7583311555 | 4775 | 4750 | 4780 | 4750 | 514 |
| 332 | 20231123 | 135400 | 7580858560 | 4745 | 4745 | 4745 | 4745 | 14 |
| 333 | 20231123 | 135300 | 7580792130 | 4740 | 4740 | 4740 | 4740 | 20 |
| 334 | 20231123 | 135200 | 7580697330 | 4740 | 4740 | 4740 | 4740 | 507 |
| 335 | 20231123 | 135100 | 7578294150 | 4740 | 4740 | 4740 | 4740 | 237 |
| 336 | 20231123 | 135000 | 7577170770 | 4735 | 4735 | 4740 | 4735 | 349 |
| 337 | 20231123 | 134900 | 7575517485 | 4735 | 4740 | 4740 | 4735 | 2135 |
| 338 | 20231123 | 134800 | 7565406715 | 4745 | 4755 | 4755 | 4745 | 1265 |
| 339 | 20231123 | 134700 | 7559403815 | 4760 | 4760 | 4770 | 4760 | 72 |
| 340 | 20231123 | 134600 | 7559061075 | 4770 | 4770 | 4770 | 4770 | 0 |
| 341 | 20231123 | 134500 | 7559061075 | 4770 | 4770 | 4770 | 4770 | 13 |
| 342 | 20231123 | 134400 | 7558999065 | 4770 | 4770 | 4770 | 4770 | 923 |
| 343 | 20231123 | 134300 | 7554596355 | 4770 | 4775 | 4775 | 4745 | 546 |
| 344 | 20231123 | 134200 | 7551990455 | 4745 | 4750 | 4775 | 4745 | 1812 |
| 345 | 20231123 | 134100 | 7543364705 | 4750 | 4775 | 4775 | 4740 | 805 |
| 346 | 20231123 | 134000 | 7539544470 | 4750 | 4750 | 4775 | 4750 | 334 |
| 347 | 20231123 | 133900 | 7537957945 | 4775 | 4755 | 4775 | 4755 | 85 |
| 348 | 20231123 | 133800 | 7537553710 | 4780 | 4745 | 4790 | 4745 | 3973 |
| 349 | 20231123 | 133700 | 7518541995 | 4740 | 4740 | 4765 | 4735 | 1052 |
| 350 | 20231123 | 133600 | 7513556210 | 4765 | 4745 | 4765 | 4740 | 1305 |
| 351 | 20231123 | 133500 | 7507369430 | 4745 | 4790 | 4790 | 4745 | 10385 |
| 352 | 20231123 | 133400 | 7457759175 | 4785 | 4785 | 4795 | 4760 | 13881 |
| 353 | 20231123 | 133300 | 7391278390 | 4790 | 4755 | 4790 | 4750 | 9206 |
| 354 | 20231123 | 133200 | 7347283030 | 4755 | 4750 | 4755 | 4750 | 175 |
| 355 | 20231123 | 133100 | 7346451370 | 4750 | 4750 | 4750 | 4750 | 30 |
| 356 | 20231123 | 133000 | 7346308870 | 4750 | 4750 | 4750 | 4750 | 3 |
| 357 | 20231123 | 132900 | 7346294620 | 4755 | 4735 | 4755 | 4730 | 597 |
| 358 | 20231123 | 132800 | 7343470770 | 4760 | 4730 | 4760 | 4730 | 550 |
| 359 | 20231123 | 132700 | 7340869240 | 4730 | 4755 | 4755 | 4730 | 26 |
| 360 | 20231123 | 132600 | 7340745935 | 4760 | 4765 | 4765 | 4760 | 17 |
| 361 | 20231123 | 132500 | 7340664945 | 4775 | 4730 | 4780 | 4725 | 2230 |
| 362 | 20231123 | 132400 | 7330045350 | 4730 | 4730 | 4730 | 4730 | 187 |
| 363 | 20231123 | 132300 | 7329160840 | 4725 | 4725 | 4730 | 4725 | 339 |
| 364 | 20231123 | 132200 | 7327559060 | 4725 | 4740 | 4740 | 4725 | 2416 |
| 365 | 20231123 | 132100 | 7316135745 | 4740 | 4735 | 4740 | 4730 | 3577 |
| 366 | 20231123 | 132000 | 7299214955 | 4735 | 4740 | 4740 | 4735 | 1463 |
| 367 | 20231123 | 131900 | 7292286210 | 4735 | 4740 | 4755 | 4735 | 1399 |
| 368 | 20231123 | 131800 | 7285654735 | 4740 | 4750 | 4755 | 4740 | 1238 |
| 369 | 20231123 | 131700 | 7279779685 | 4750 | 4750 | 4755 | 4750 | 706 |
| 370 | 20231123 | 131600 | 7276426160 | 4750 | 4760 | 4760 | 4750 | 1479 |
| 371 | 20231123 | 131500 | 7269398560 | 4760 | 4755 | 4760 | 4755 | 36 |
| 372 | 20231123 | 131400 | 7269227275 | 4760 | 4750 | 4760 | 4750 | 425 |
| 373 | 20231123 | 131300 | 7267208455 | 4750 | 4750 | 4750 | 4750 | 1173 |
| 374 | 20231123 | 131200 | 7261636705 | 4750 | 4760 | 4770 | 4745 | 4117 |
| 375 | 20231123 | 131100 | 7242079395 | 4775 | 4770 | 4775 | 4760 | 8 |
| 376 | 20231123 | 131000 | 7242041235 | 4770 | 4750 | 4770 | 4750 | 210 |
| 377 | 20231123 | 130900 | 7241041535 | 4770 | 4750 | 4770 | 4750 | 531 |
| 378 | 20231123 | 130800 | 7238508905 | 4735 | 4785 | 4795 | 4735 | 1375 |
| 379 | 20231123 | 130700 | 7231934515 | 4790 | 4730 | 4790 | 4725 | 5733 |
| 380 | 20231123 | 130600 | 7204694210 | 4735 | 4740 | 4740 | 4735 | 3920 |
| 381 | 20231123 | 130500 | 7186131405 | 4745 | 4730 | 4745 | 4725 | 1504 |
| 382 | 20231123 | 130400 | 7179016745 | 4730 | 4750 | 4750 | 4730 | 5809 |
| 383 | 20231123 | 130300 | 7151528405 | 4750 | 4765 | 4765 | 4730 | 14545 |
| 384 | 20231123 | 130200 | 7082431420 | 4770 | 4770 | 4770 | 4770 | 40 |
| 385 | 20231123 | 130100 | 7082240620 | 4765 | 4765 | 4765 | 4765 | 241 |
| 386 | 20231123 | 130000 | 7081092255 | 4765 | 4770 | 4770 | 4765 | 1029 |
| 387 | 20231123 | 125900 | 7076187165 | 4770 | 4770 | 4770 | 4765 | 1150 |
| 388 | 20231123 | 125800 | 7070704630 | 4770 | 4770 | 4770 | 4765 | 581 |
| 389 | 20231123 | 125700 | 7067935090 | 4765 | 4770 | 4770 | 4765 | 895 |
| 390 | 20231123 | 125600 | 7063669460 | 4770 | 4770 | 4770 | 4765 | 607 |
| 391 | 20231123 | 125500 | 7060776350 | 4765 | 4770 | 4770 | 4765 | 613 |
| 392 | 20231123 | 125400 | 7057852390 | 4770 | 4765 | 4775 | 4765 | 710 |
| 393 | 20231123 | 125300 | 7054468125 | 4765 | 4765 | 4765 | 4765 | 204 |
| 394 | 20231123 | 125200 | 7053496065 | 4775 | 4775 | 4775 | 4775 | 1 |
| 395 | 20231123 | 125100 | 7053491290 | 4765 | 4765 | 4765 | 4760 | 1627 |
| 396 | 20231123 | 125000 | 7045743975 | 4760 | 4765 | 4770 | 4760 | 1553 |
| 397 | 20231123 | 124900 | 7038343275 | 4770 | 4765 | 4770 | 4765 | 850 |
| 398 | 20231123 | 124800 | 7034291025 | 4765 | 4760 | 4770 | 4760 | 571 |
| 399 | 20231123 | 124700 | 7031570300 | 4760 | 4765 | 4765 | 4760 | 3733 |
| 400 | 20231123 | 124600 | 7013790995 | 4760 | 4760 | 4760 | 4755 | 2623 |
| 401 | 20231123 | 124500 | 7001316185 | 4770 | 4770 | 4775 | 4760 | 5084 |
| 402 | 20231123 | 124400 | 6977104650 | 4760 | 4775 | 4775 | 4760 | 5117 |
| 403 | 20231123 | 124300 | 6952712365 | 4770 | 4765 | 4775 | 4765 | 1654 |
| 404 | 20231123 | 124200 | 6944824265 | 4765 | 4770 | 4775 | 4765 | 2188 |
| 405 | 20231123 | 124100 | 6934386950 | 4770 | 4765 | 4775 | 4755 | 5443 |
| 406 | 20231123 | 124000 | 6908459445 | 4770 | 4785 | 4785 | 4770 | 5396 |
| 407 | 20231123 | 123900 | 6882689705 | 4785 | 4795 | 4795 | 4785 | 1607 |
| 408 | 20231123 | 123800 | 6874995225 | 4790 | 4790 | 4795 | 4780 | 6805 |
| 409 | 20231123 | 123700 | 6842432335 | 4790 | 4800 | 4800 | 4790 | 2959 |
| 410 | 20231123 | 123600 | 6828247685 | 4800 | 4805 | 4805 | 4795 | 3798 |
| 411 | 20231123 | 123500 | 6810020045 | 4805 | 4810 | 4810 | 4805 | 794 |
| 412 | 20231123 | 123400 | 6806204825 | 4810 | 4800 | 4810 | 4800 | 1005 |
| 413 | 20231123 | 123300 | 6801373920 | 4805 | 4805 | 4805 | 4800 | 4622 |
| 414 | 20231123 | 123200 | 6779180330 | 4810 | 4815 | 4815 | 4810 | 2604 |
| 415 | 20231123 | 123100 | 6766645665 | 4815 | 4815 | 4820 | 4815 | 2418 |
| 416 | 20231123 | 123000 | 6754997990 | 4815 | 4810 | 4815 | 4810 | 202 |
| 417 | 20231123 | 122900 | 6754025905 | 4810 | 4805 | 4810 | 4800 | 1008 |
| 418 | 20231123 | 122800 | 6749181255 | 4805 | 4800 | 4805 | 4800 | 4080 |
| 419 | 20231123 | 122700 | 6729597220 | 4800 | 4805 | 4805 | 4800 | 757 |
| 420 | 20231123 | 122600 | 6725959960 | 4805 | 4805 | 4805 | 4800 | 1434 |
| 421 | 20231123 | 122500 | 6719070525 | 4810 | 4805 | 4815 | 4800 | 1031 |
| 422 | 20231123 | 122400 | 6714112440 | 4800 | 4795 | 4805 | 4790 | 3633 |
| 423 | 20231123 | 122300 | 6696695870 | 4795 | 4805 | 4805 | 4790 | 10648 |
| 424 | 20231123 | 122200 | 6645626920 | 4805 | 4805 | 4810 | 4800 | 6576 |
| 425 | 20231123 | 122100 | 6614031475 | 4805 | 4810 | 4815 | 4805 | 4802 |
| 426 | 20231123 | 122000 | 6590935725 | 4810 | 4820 | 4825 | 4810 | 4383 |
| 427 | 20231123 | 121900 | 6569834200 | 4825 | 4820 | 4825 | 4815 | 3566 |
| 428 | 20231123 | 121800 | 6552642950 | 4820 | 4820 | 4825 | 4810 | 3828 |
| 429 | 20231123 | 121700 | 6534201345 | 4820 | 4820 | 4825 | 4810 | 7115 |
| 430 | 20231123 | 121600 | 6499901575 | 4820 | 4820 | 4830 | 4815 | 4630 |
| 431 | 20231123 | 121500 | 6477572685 | 4815 | 4820 | 4825 | 4790 | 27298 |
| 432 | 20231123 | 121400 | 6346388335 | 4820 | 4825 | 4840 | 4820 | 9155 |
| 433 | 20231123 | 121300 | 6302235515 | 4825 | 4845 | 4845 | 4815 | 21801 |
| 434 | 20231123 | 121200 | 6196975925 | 4845 | 4865 | 4865 | 4835 | 13143 |
| 435 | 20231123 | 121100 | 6133283330 | 4860 | 4850 | 4875 | 4845 | 13957 |
| 436 | 20231123 | 121000 | 6065531530 | 4850 | 4830 | 4885 | 4825 | 24838 |
| 437 | 20231123 | 120900 | 5944858955 | 4825 | 4920 | 4920 | 4820 | 86059 |
| 438 | 20231123 | 120800 | 5526246650 | 4915 | 4925 | 4935 | 4905 | 21641 |
| 439 | 20231123 | 120700 | 5419764340 | 4925 | 4945 | 4950 | 4905 | 45956 |
| 440 | 20231123 | 120600 | 5193438930 | 4935 | 5020 | 5020 | 4920 | 68180 |
| 441 | 20231123 | 120500 | 4854894000 | 5020 | 5090 | 5110 | 4980 | 78195 |
| 442 | 20231123 | 120400 | 4462166330 | 5090 | 5210 | 5210 | 5000 | 101201 |
| 443 | 20231123 | 120300 | 3946026690 | 5210 | 5100 | 5260 | 5060 | 286872 |
| 444 | 20231123 | 120200 | 2458896790 | 5100 | 4930 | 5150 | 4930 | 174570 |
| 445 | 20231123 | 120100 | 1574480195 | 4940 | 4880 | 4940 | 4860 | 6337 |
| 446 | 20231123 | 120000 | 1543327750 | 4880 | 4870 | 4880 | 4870 | 301 |
| 447 | 20231123 | 115900 | 1541859640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 448 | 20231123 | 115800 | 1541859640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 449 | 20231123 | 115700 | 1541859640 | 4875 | 4875 | 4875 | 4875 | 0 |
| 450 | 20231123 | 115600 | 1541859640 | 4875 | 4875 | 4875 | 4875 | 6 |
| 451 | 20231123 | 115500 | 1541830390 | 4850 | 4850 | 4850 | 4850 | 1 |
| 452 | 20231123 | 115400 | 1541825540 | 4885 | 4855 | 4885 | 4855 | 198 |
| 453 | 20231123 | 115300 | 1540861310 | 4890 | 4855 | 4890 | 4855 | 393 |
| 454 | 20231123 | 115200 | 1538947075 | 4855 | 4850 | 4890 | 4850 | 2156 |
| 455 | 20231123 | 115100 | 1528449540 | 4880 | 4880 | 4880 | 4880 | 500 |
| 456 | 20231123 | 115000 | 1526009540 | 4880 | 4880 | 4885 | 4880 | 1130 |
| 457 | 20231123 | 114900 | 1520491270 | 4880 | 4870 | 4880 | 4870 | 510 |
| 458 | 20231123 | 114800 | 1518002500 | 4880 | 4880 | 4880 | 4880 | 0 |
| 459 | 20231123 | 114700 | 1518002500 | 4880 | 4880 | 4880 | 4880 | 1 |
| 460 | 20231123 | 114600 | 1517997620 | 4850 | 4850 | 4850 | 4850 | 1781 |
| 461 | 20231123 | 114500 | 1509359770 | 4850 | 4855 | 4855 | 4850 | 615 |
| 462 | 20231123 | 114400 | 1506376495 | 4890 | 4860 | 4890 | 4855 | 247 |
| 463 | 20231123 | 114300 | 1505177105 | 4860 | 4875 | 4900 | 4860 | 2327 |
| 464 | 20231123 | 114200 | 1493820395 | 4870 | 4865 | 4870 | 4865 | 1781 |
| 465 | 20231123 | 114100 | 1485148540 | 4860 | 4860 | 4860 | 4860 | 119 |
| 466 | 20231123 | 114000 | 1484570200 | 4860 | 4875 | 4875 | 4860 | 1993 |
| 467 | 20231123 | 113900 | 1474877455 | 4880 | 4880 | 4880 | 4880 | 147 |
| 468 | 20231123 | 113800 | 1474160095 | 4870 | 4875 | 4875 | 4870 | 33 |
| 469 | 20231123 | 113700 | 1473999330 | 4880 | 4880 | 4900 | 4880 | 4703 |
| 470 | 20231123 | 113600 | 1451001115 | 4875 | 4870 | 4875 | 4870 | 790 |
| 471 | 20231123 | 113500 | 1447150125 | 4870 | 4865 | 4870 | 4865 | 210 |
| 472 | 20231123 | 113400 | 1446128425 | 4865 | 4865 | 4870 | 4865 | 1336 |
| 473 | 20231123 | 113300 | 1439626755 | 4865 | 4860 | 4865 | 4860 | 705 |
| 474 | 20231123 | 113200 | 1436197680 | 4860 | 4850 | 4865 | 4850 | 690 |
| 475 | 20231123 | 113100 | 1432846955 | 4850 | 4845 | 4850 | 4845 | 1094 |
| 476 | 20231123 | 113000 | 1427541305 | 4845 | 4840 | 4845 | 4840 | 1879 |
| 477 | 20231123 | 112900 | 1418442155 | 4835 | 4835 | 4835 | 4835 | 6 |
| 478 | 20231123 | 112800 | 1418413145 | 4835 | 4835 | 4835 | 4835 | 220 |
| 479 | 20231123 | 112700 | 1417349445 | 4845 | 4835 | 4845 | 4835 | 1370 |
| 480 | 20231123 | 112600 | 1410713710 | 4840 | 4840 | 4840 | 4840 | 0 |
| 481 | 20231123 | 112500 | 1410713710 | 4840 | 4840 | 4840 | 4835 | 45 |
| 482 | 20231123 | 112400 | 1410495920 | 4850 | 4835 | 4850 | 4835 | 16 |
| 483 | 20231123 | 112300 | 1410418545 | 4835 | 4835 | 4835 | 4835 | 1302 |
| 484 | 20231123 | 112200 | 1404123375 | 4835 | 4835 | 4835 | 4835 | 191 |
| 485 | 20231123 | 112100 | 1403199890 | 4835 | 4845 | 4850 | 4835 | 1665 |
| 486 | 20231123 | 112000 | 1395140885 | 4850 | 4845 | 4850 | 4845 | 14 |
| 487 | 20231123 | 111900 | 1395073045 | 4850 | 4855 | 4855 | 4850 | 102 |
| 488 | 20231123 | 111800 | 1394578080 | 4855 | 4850 | 4855 | 4850 | 621 |
| 489 | 20231123 | 111700 | 1391563140 | 4855 | 4840 | 4855 | 4840 | 16 |
| 490 | 20231123 | 111600 | 1391485555 | 4850 | 4840 | 4850 | 4840 | 649 |
| 491 | 20231123 | 111500 | 1388344290 | 4840 | 4840 | 4840 | 4840 | 2 |
| 492 | 20231123 | 111400 | 1388334610 | 4840 | 4840 | 4840 | 4840 | 18 |
| 493 | 20231123 | 111300 | 1388247490 | 4840 | 4840 | 4840 | 4840 | 315 |
| 494 | 20231123 | 111200 | 1386722890 | 4830 | 4830 | 4830 | 4830 | 2 |
| 495 | 20231123 | 111100 | 1386713230 | 4830 | 4830 | 4830 | 4830 | 100 |
| 496 | 20231123 | 111000 | 1386230230 | 4850 | 4830 | 4850 | 4830 | 261 |
| 497 | 20231123 | 110900 | 1384969265 | 4830 | 4830 | 4830 | 4830 | 22 |
| 498 | 20231123 | 110800 | 1384863005 | 4830 | 4830 | 4835 | 4830 | 551 |
| 499 | 20231123 | 110700 | 1382200625 | 4835 | 4835 | 4835 | 4835 | 17 |
| 500 | 20231123 | 110600 | 1382118430 | 4835 | 4830 | 4840 | 4830 | 35 |
| 501 | 20231123 | 110500 | 1381949205 | 4830 | 4825 | 4830 | 4825 | 111 |
| 502 | 20231123 | 110400 | 1381413085 | 4825 | 4825 | 4825 | 4825 | 385 |
| 503 | 20231123 | 110300 | 1379555460 | 4830 | 4830 | 4830 | 4830 | 441 |
| 504 | 20231123 | 110200 | 1377425430 | 4830 | 4830 | 4830 | 4830 | 2 |
| 505 | 20231123 | 110100 | 1377415770 | 4830 | 4830 | 4830 | 4830 | 0 |
| 506 | 20231123 | 110000 | 1377415770 | 4830 | 4830 | 4830 | 4830 | 875 |
| 507 | 20231123 | 105900 | 1373189520 | 4830 | 4840 | 4840 | 4830 | 106 |
| 508 | 20231123 | 105800 | 1372677480 | 4840 | 4840 | 4840 | 4840 | 0 |
| 509 | 20231123 | 105700 | 1372677480 | 4840 | 4840 | 4845 | 4830 | 404 |
| 510 | 20231123 | 105600 | 1370724895 | 4845 | 4845 | 4845 | 4845 | 0 |
| 511 | 20231123 | 105500 | 1370724895 | 4845 | 4830 | 4845 | 4830 | 11 |
| 512 | 20231123 | 105400 | 1370671640 | 4840 | 4835 | 4845 | 4835 | 84 |
| 513 | 20231123 | 105300 | 1370265035 | 4830 | 4830 | 4830 | 4830 | 259 |
| 514 | 20231123 | 105200 | 1369014065 | 4820 | 4820 | 4820 | 4820 | 0 |
| 515 | 20231123 | 105100 | 1369014065 | 4820 | 4820 | 4820 | 4820 | 950 |
| 516 | 20231123 | 105000 | 1364435065 | 4820 | 4825 | 4825 | 4820 | 1284 |
| 517 | 20231123 | 104900 | 1358245625 | 4825 | 4825 | 4825 | 4825 | 207 |
| 518 | 20231123 | 104800 | 1357246850 | 4825 | 4830 | 4830 | 4825 | 32 |
| 519 | 20231123 | 104700 | 1357092350 | 4820 | 4820 | 4820 | 4820 | 591 |
| 520 | 20231123 | 104600 | 1354243730 | 4820 | 4825 | 4825 | 4820 | 544 |
| 521 | 20231123 | 104500 | 1351621575 | 4820 | 4830 | 4830 | 4820 | 53 |
| 522 | 20231123 | 104400 | 1351366105 | 4830 | 4815 | 4830 | 4815 | 489 |
| 523 | 20231123 | 104300 | 1349011540 | 4820 | 4820 | 4820 | 4820 | 2825 |
| 524 | 20231123 | 104200 | 1335395040 | 4825 | 4825 | 4825 | 4825 | 10 |
| 525 | 20231123 | 104100 | 1335346790 | 4820 | 4825 | 4830 | 4820 | 3556 |
| 526 | 20231123 | 104000 | 1318190850 | 4830 | 4830 | 4830 | 4825 | 1276 |
| 527 | 20231123 | 103900 | 1312029140 | 4825 | 4830 | 4830 | 4825 | 403 |
| 528 | 20231123 | 103800 | 1310083150 | 4830 | 4835 | 4840 | 4830 | 4206 |
| 529 | 20231123 | 103700 | 1289755980 | 4840 | 4855 | 4855 | 4840 | 364 |
| 530 | 20231123 | 103600 | 1287994170 | 4840 | 4855 | 4855 | 4840 | 52 |
| 531 | 20231123 | 103500 | 1287742445 | 4850 | 4855 | 4855 | 4850 | 300 |
| 532 | 20231123 | 103400 | 1286286945 | 4855 | 4850 | 4855 | 4835 | 355 |
| 533 | 20231123 | 103300 | 1284566360 | 4850 | 4850 | 4850 | 4850 | 14 |
| 534 | 20231123 | 103200 | 1284498460 | 4850 | 4840 | 4850 | 4830 | 771 |
| 535 | 20231123 | 103100 | 1280772085 | 4840 | 4840 | 4850 | 4840 | 141 |
| 536 | 20231123 | 103000 | 1280089465 | 4840 | 4850 | 4850 | 4840 | 18 |
| 537 | 20231123 | 102900 | 1280002230 | 4850 | 4845 | 4850 | 4845 | 14 |
| 538 | 20231123 | 102800 | 1279934350 | 4845 | 4845 | 4845 | 4840 | 72 |
| 539 | 20231123 | 102700 | 1279585760 | 4845 | 4845 | 4845 | 4845 | 0 |
| 540 | 20231123 | 102600 | 1279585760 | 4845 | 4840 | 4850 | 4840 | 800 |
| 541 | 20231123 | 102500 | 1275711740 | 4840 | 4820 | 4840 | 4820 | 1330 |
| 542 | 20231123 | 102400 | 1269295880 | 4820 | 4835 | 4835 | 4820 | 6299 |
| 543 | 20231123 | 102300 | 1238866795 | 4840 | 4835 | 4840 | 4835 | 11 |
| 544 | 20231123 | 102200 | 1238813570 | 4850 | 4845 | 4850 | 4835 | 1772 |
| 545 | 20231123 | 102100 | 1230242970 | 4850 | 4850 | 4850 | 4850 | 155 |
| 546 | 20231123 | 102000 | 1229491220 | 4845 | 4845 | 4845 | 4845 | 366 |
| 547 | 20231123 | 101900 | 1227717950 | 4845 | 4825 | 4845 | 4825 | 587 |
| 548 | 20231123 | 101800 | 1224883330 | 4825 | 4835 | 4860 | 4825 | 3518 |
| 549 | 20231123 | 101700 | 1207887325 | 4835 | 4845 | 4850 | 4835 | 4671 |
| 550 | 20231123 | 101600 | 1185278745 | 4845 | 4860 | 4860 | 4840 | 2559 |
| 551 | 20231123 | 101500 | 1172859420 | 4860 | 4880 | 4890 | 4860 | 5094 |
| 552 | 20231123 | 101400 | 1148025845 | 4880 | 4900 | 4900 | 4875 | 7654 |
| 553 | 20231123 | 101300 | 1110610360 | 4900 | 4905 | 4925 | 4900 | 13449 |
| 554 | 20231123 | 101200 | 1044683905 | 4905 | 4910 | 4930 | 4905 | 2374 |
| 555 | 20231123 | 101100 | 1033032940 | 4910 | 4935 | 4940 | 4910 | 4518 |
| 556 | 20231123 | 101000 | 1010785070 | 4935 | 4915 | 4935 | 4915 | 3248 |
| 557 | 20231123 | 100900 | 994759770 | 4910 | 4935 | 4935 | 4910 | 1492 |
| 558 | 20231123 | 100800 | 987426160 | 4935 | 4910 | 4935 | 4910 | 3939 |
| 559 | 20231123 | 100700 | 968055100 | 4915 | 4920 | 4935 | 4905 | 2960 |
| 560 | 20231123 | 100600 | 953498365 | 4940 | 4920 | 4945 | 4915 | 5969 |
| 561 | 20231123 | 100500 | 924046375 | 4920 | 4965 | 4970 | 4910 | 14194 |
| 562 | 20231123 | 100400 | 853887980 | 4950 | 4940 | 4970 | 4900 | 26693 |
| 563 | 20231123 | 100300 | 721987415 | 4935 | 4940 | 4995 | 4905 | 62461 |
| 564 | 20231123 | 100200 | 412464905 | 4940 | 4960 | 4970 | 4865 | 22964 |
| 565 | 20231123 | 100100 | 299402370 | 4960 | 4865 | 4960 | 4860 | 19176 |
| 566 | 20231123 | 100000 | 204821035 | 4860 | 4870 | 4870 | 4860 | 244 |
| 567 | 20231123 | 095900 | 203634060 | 4870 | 4880 | 4880 | 4870 | 208 |
| 568 | 20231123 | 095800 | 202621090 | 4875 | 4865 | 4875 | 4865 | 7 |
| 569 | 20231123 | 095700 | 202587025 | 4880 | 4860 | 4880 | 4860 | 36 |
| 570 | 20231123 | 095600 | 202411705 | 4870 | 4875 | 4885 | 4870 | 231 |
| 571 | 20231123 | 095500 | 201284450 | 4885 | 4860 | 4885 | 4855 | 648 |
| 572 | 20231123 | 095400 | 198125595 | 4885 | 4885 | 4885 | 4885 | 55 |
| 573 | 20231123 | 095300 | 197856920 | 4885 | 4865 | 4885 | 4865 | 449 |
| 574 | 20231123 | 095200 | 195669930 | 4880 | 4880 | 4885 | 4860 | 663 |
| 575 | 20231123 | 095100 | 192445010 | 4880 | 4870 | 4880 | 4860 | 1289 |
| 576 | 20231123 | 095000 | 186167650 | 4865 | 4910 | 4910 | 4865 | 460 |
| 577 | 20231123 | 094900 | 183923335 | 4910 | 4870 | 4915 | 4870 | 9425 |
| 578 | 20231123 | 094800 | 137856070 | 4870 | 4855 | 4870 | 4855 | 694 |
| 579 | 20231123 | 094700 | 134476950 | 4855 | 4870 | 4870 | 4855 | 503 |
| 580 | 20231123 | 094600 | 132028400 | 4865 | 4855 | 4870 | 4855 | 898 |
| 581 | 20231123 | 094500 | 127662045 | 4850 | 4850 | 4860 | 4850 | 1556 |
| 582 | 20231123 | 094400 | 120115425 | 4845 | 4850 | 4850 | 4845 | 111 |
| 583 | 20231123 | 094300 | 119577380 | 4850 | 4850 | 4850 | 4850 | 0 |
| 584 | 20231123 | 094200 | 119577380 | 4850 | 4850 | 4850 | 4850 | 202 |
| 585 | 20231123 | 094100 | 118597680 | 4850 | 4850 | 4850 | 4850 | 13 |
| 586 | 20231123 | 094000 | 118534630 | 4840 | 4840 | 4850 | 4840 | 423 |
| 587 | 20231123 | 093900 | 116485195 | 4840 | 4850 | 4850 | 4840 | 208 |
| 588 | 20231123 | 093800 | 115478105 | 4850 | 4850 | 4850 | 4840 | 203 |
| 589 | 20231123 | 093700 | 114495065 | 4850 | 4840 | 4850 | 4840 | 101 |
| 590 | 20231123 | 093600 | 114006215 | 4840 | 4840 | 4840 | 4840 | 141 |
| 591 | 20231123 | 093500 | 113323775 | 4840 | 4840 | 4845 | 4840 | 139 |
| 592 | 20231123 | 093400 | 112651010 | 4850 | 4850 | 4850 | 4840 | 58 |
| 593 | 20231123 | 093300 | 112370250 | 4850 | 4825 | 4850 | 4825 | 786 |
| 594 | 20231123 | 093200 | 108566495 | 4825 | 4830 | 4830 | 4825 | 59 |
| 595 | 20231123 | 093100 | 108281815 | 4835 | 4820 | 4835 | 4820 | 25 |
| 596 | 20231123 | 093000 | 108161255 | 4835 | 4835 | 4835 | 4835 | 0 |
| 597 | 20231123 | 092900 | 108161255 | 4835 | 4835 | 4835 | 4835 | 4 |
| 598 | 20231123 | 092800 | 108141915 | 4830 | 4825 | 4835 | 4825 | 356 |
| 599 | 20231123 | 092700 | 106422655 | 4820 | 4820 | 4820 | 4820 | 110 |
| 600 | 20231123 | 092600 | 105892455 | 4835 | 4835 | 4835 | 4835 | 106 |
| 601 | 20231123 | 092500 | 105379945 | 4835 | 4835 | 4835 | 4835 | 1 |
| 602 | 20231123 | 092400 | 105375110 | 4820 | 4820 | 4820 | 4820 | 21 |
| 603 | 20231123 | 092300 | 105273890 | 4835 | 4835 | 4835 | 4835 | 3 |
| 604 | 20231123 | 092200 | 105259385 | 4820 | 4835 | 4835 | 4820 | 110 |
| 605 | 20231123 | 092100 | 104728150 | 4835 | 4835 | 4835 | 4835 | 0 |
| 606 | 20231123 | 092000 | 104728150 | 4835 | 4815 | 4835 | 4810 | 949 |
| 607 | 20231123 | 091900 | 100160510 | 4815 | 4815 | 4815 | 4815 | 50 |
| 608 | 20231123 | 091800 | 99919760 | 4835 | 4835 | 4835 | 4835 | 60 |
| 609 | 20231123 | 091700 | 99629660 | 4835 | 4835 | 4835 | 4835 | 5 |
| 610 | 20231123 | 091600 | 99605485 | 4800 | 4805 | 4805 | 4800 | 610 |
| 611 | 20231123 | 091500 | 96676380 | 4805 | 4805 | 4805 | 4805 | 189 |
| 612 | 20231123 | 091400 | 95768235 | 4810 | 4835 | 4835 | 4810 | 1374 |
| 613 | 20231123 | 091300 | 89155835 | 4815 | 4850 | 4850 | 4815 | 1534 |
| 614 | 20231123 | 091200 | 81761270 | 4840 | 4840 | 4840 | 4840 | 292 |
| 615 | 20231123 | 091100 | 80347990 | 4840 | 4860 | 4860 | 4840 | 1079 |
| 616 | 20231123 | 091000 | 75113225 | 4865 | 4870 | 4875 | 4865 | 1311 |
| 617 | 20231123 | 090900 | 68728585 | 4865 | 4850 | 4865 | 4850 | 1127 |
| 618 | 20231123 | 090800 | 63251790 | 4855 | 4845 | 4855 | 4840 | 912 |
| 619 | 20231123 | 090700 | 58828225 | 4840 | 4830 | 4840 | 4830 | 1338 |
| 620 | 20231123 | 090600 | 52360820 | 4830 | 4840 | 4840 | 4830 | 420 |
| 621 | 20231123 | 090500 | 50328080 | 4830 | 4835 | 4840 | 4830 | 1584 |
| 622 | 20231123 | 090400 | 42670530 | 4835 | 4800 | 4835 | 4800 | 2339 |
| 623 | 20231123 | 090300 | 31408710 | 4800 | 4800 | 4800 | 4795 | 755 |
| 624 | 20231123 | 090200 | 27784715 | 4800 | 4790 | 4800 | 4785 | 899 |
| 625 | 20231123 | 090100 | 23472405 | 4785 | 4800 | 4800 | 4785 | 834 |
| 626 | 20231123 | 090000 | 19471580 | 4800 | 4830 | 4830 | 4800 | 3689 |