33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 3 | 20231123 | 193000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 4 | 20231123 | 192900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 5 | 20231123 | 192800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 6 | 20231123 | 192700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 7 | 20231123 | 192600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 8 | 20231123 | 192500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 9 | 20231123 | 192400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 10 | 20231123 | 192300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 11 | 20231123 | 192200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 12 | 20231123 | 192100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 13 | 20231123 | 192000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 14 | 20231123 | 191900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 15 | 20231123 | 191800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 16 | 20231123 | 191700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 17 | 20231123 | 191600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 18 | 20231123 | 191500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 19 | 20231123 | 191400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 20 | 20231123 | 191300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 21 | 20231123 | 191200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 22 | 20231123 | 191100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 23 | 20231123 | 191000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 24 | 20231123 | 190900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 25 | 20231123 | 190800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 26 | 20231123 | 190700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 27 | 20231123 | 190600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 28 | 20231123 | 190500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 29 | 20231123 | 190400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 30 | 20231123 | 190300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 31 | 20231123 | 190200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 32 | 20231123 | 190100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 33 | 20231123 | 190000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 34 | 20231123 | 185900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 35 | 20231123 | 185800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 36 | 20231123 | 185700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 37 | 20231123 | 185600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 38 | 20231123 | 185500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 39 | 20231123 | 185400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 40 | 20231123 | 185300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 41 | 20231123 | 185200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 42 | 20231123 | 185100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 43 | 20231123 | 185000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 44 | 20231123 | 184900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 45 | 20231123 | 184800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 46 | 20231123 | 184700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 47 | 20231123 | 184600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 48 | 20231123 | 184500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 49 | 20231123 | 184400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 50 | 20231123 | 184300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 51 | 20231123 | 184200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 52 | 20231123 | 184100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 53 | 20231123 | 184000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 54 | 20231123 | 183900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 55 | 20231123 | 183800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 56 | 20231123 | 183700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 57 | 20231123 | 183600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 58 | 20231123 | 183500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 59 | 20231123 | 183400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 60 | 20231123 | 183300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 61 | 20231123 | 183200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 62 | 20231123 | 183100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 63 | 20231123 | 183000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 64 | 20231123 | 182900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 65 | 20231123 | 182800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 66 | 20231123 | 182700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 67 | 20231123 | 182600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 68 | 20231123 | 182500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 69 | 20231123 | 182400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 70 | 20231123 | 182300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 71 | 20231123 | 182200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 72 | 20231123 | 182100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 73 | 20231123 | 182000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 74 | 20231123 | 181900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 75 | 20231123 | 181800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 76 | 20231123 | 181700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 77 | 20231123 | 181600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 78 | 20231123 | 181500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 79 | 20231123 | 181400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 80 | 20231123 | 181300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 81 | 20231123 | 181200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 82 | 20231123 | 181100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 83 | 20231123 | 181000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 84 | 20231123 | 180900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 85 | 20231123 | 180800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 86 | 20231123 | 180700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 87 | 20231123 | 180600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 88 | 20231123 | 180500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 89 | 20231123 | 180400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 90 | 20231123 | 180300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 91 | 20231123 | 180200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 92 | 20231123 | 180100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 93 | 20231123 | 180000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 94 | 20231123 | 175900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 95 | 20231123 | 175800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 96 | 20231123 | 175700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 97 | 20231123 | 175600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 98 | 20231123 | 175500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 99 | 20231123 | 175400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 100 | 20231123 | 175300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 101 | 20231123 | 175200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 102 | 20231123 | 175100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 103 | 20231123 | 175000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 104 | 20231123 | 174900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 105 | 20231123 | 174800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 106 | 20231123 | 174700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 107 | 20231123 | 174600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 108 | 20231123 | 174500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 109 | 20231123 | 174400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 110 | 20231123 | 174300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 111 | 20231123 | 174200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 112 | 20231123 | 174100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 113 | 20231123 | 174000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 114 | 20231123 | 173900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 115 | 20231123 | 173800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 116 | 20231123 | 173700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 117 | 20231123 | 173600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 118 | 20231123 | 173500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 119 | 20231123 | 173400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 120 | 20231123 | 173300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 121 | 20231123 | 173200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 122 | 20231123 | 173100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 123 | 20231123 | 173000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 124 | 20231123 | 172900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 125 | 20231123 | 172800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 126 | 20231123 | 172700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 127 | 20231123 | 172600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 128 | 20231123 | 172500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 129 | 20231123 | 172400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 130 | 20231123 | 172300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 131 | 20231123 | 172200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 132 | 20231123 | 172100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 133 | 20231123 | 172000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 134 | 20231123 | 171900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 135 | 20231123 | 171800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 136 | 20231123 | 171700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 137 | 20231123 | 171600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 138 | 20231123 | 171500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 139 | 20231123 | 171400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 140 | 20231123 | 171300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 141 | 20231123 | 171200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 142 | 20231123 | 171100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 143 | 20231123 | 171000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 144 | 20231123 | 170900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 145 | 20231123 | 170800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 146 | 20231123 | 170700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 147 | 20231123 | 170600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 148 | 20231123 | 170500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 149 | 20231123 | 170400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 150 | 20231123 | 170300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 151 | 20231123 | 170200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 152 | 20231123 | 170100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 153 | 20231123 | 170000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 154 | 20231123 | 165900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 155 | 20231123 | 165800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 156 | 20231123 | 165700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 157 | 20231123 | 165600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 158 | 20231123 | 165500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 159 | 20231123 | 165400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 160 | 20231123 | 165300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 161 | 20231123 | 165200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 162 | 20231123 | 165100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 163 | 20231123 | 165000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 164 | 20231123 | 164900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 165 | 20231123 | 164800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 166 | 20231123 | 164700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 167 | 20231123 | 164600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 168 | 20231123 | 164500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 169 | 20231123 | 164400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 170 | 20231123 | 164300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 171 | 20231123 | 164200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 172 | 20231123 | 164100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 173 | 20231123 | 164000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 174 | 20231123 | 163900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 175 | 20231123 | 163800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 176 | 20231123 | 163700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 177 | 20231123 | 163600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 178 | 20231123 | 163500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 179 | 20231123 | 163400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 180 | 20231123 | 163300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 181 | 20231123 | 163200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 182 | 20231123 | 163100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 183 | 20231123 | 163000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 184 | 20231123 | 162900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 185 | 20231123 | 162800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 186 | 20231123 | 162700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 187 | 20231123 | 162600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 188 | 20231123 | 162500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 189 | 20231123 | 162400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 190 | 20231123 | 162300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 191 | 20231123 | 162200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 192 | 20231123 | 162100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 193 | 20231123 | 162000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 194 | 20231123 | 161900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 195 | 20231123 | 161800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 196 | 20231123 | 161700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 197 | 20231123 | 161600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 198 | 20231123 | 161500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 199 | 20231123 | 161400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 200 | 20231123 | 161300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 201 | 20231123 | 161200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 202 | 20231123 | 161100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 203 | 20231123 | 161000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 204 | 20231123 | 160900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 205 | 20231123 | 160800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 206 | 20231123 | 160700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 207 | 20231123 | 160600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 208 | 20231123 | 160500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 209 | 20231123 | 160400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 210 | 20231123 | 160300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 211 | 20231123 | 160200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 212 | 20231123 | 160100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 213 | 20231123 | 160000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 214 | 20231123 | 155900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 215 | 20231123 | 155800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 216 | 20231123 | 155700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 217 | 20231123 | 155600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 218 | 20231123 | 155500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 219 | 20231123 | 155400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 220 | 20231123 | 155300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 221 | 20231123 | 155200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 222 | 20231123 | 155100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 223 | 20231123 | 155000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 224 | 20231123 | 154900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 225 | 20231123 | 154800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 226 | 20231123 | 154700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 227 | 20231123 | 154600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 228 | 20231123 | 154500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 229 | 20231123 | 154400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 230 | 20231123 | 154300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 231 | 20231123 | 154200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 232 | 20231123 | 154100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 233 | 20231123 | 154000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 234 | 20231123 | 153900 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 235 | 20231123 | 153800 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 236 | 20231123 | 153700 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 237 | 20231123 | 153600 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 238 | 20231123 | 153500 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 239 | 20231123 | 153400 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 240 | 20231123 | 153300 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 241 | 20231123 | 153200 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 242 | 20231123 | 153100 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 243 | 20231123 | 153000 | 2120777550 | 15750 | 15750 | 15750 | 15750 | 2176 |
| 244 | 20231123 | 152900 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 245 | 20231123 | 152800 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 246 | 20231123 | 152700 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 247 | 20231123 | 152600 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 248 | 20231123 | 152500 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 249 | 20231123 | 152400 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 250 | 20231123 | 152300 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 251 | 20231123 | 152200 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 252 | 20231123 | 152100 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 253 | 20231123 | 152000 | 2086505550 | 15750 | 15750 | 15750 | 15750 | 0 |
| 254 | 20231123 | 151900 | 2086505550 | 15750 | 15700 | 15750 | 15680 | 1901 |
| 255 | 20231123 | 151800 | 2056633120 | 15700 | 15680 | 15700 | 15680 | 39 |
| 256 | 20231123 | 151700 | 2056021560 | 15680 | 15660 | 15680 | 15630 | 396 |
| 257 | 20231123 | 151600 | 2049827210 | 15660 | 15700 | 15700 | 15660 | 927 |
| 258 | 20231123 | 151500 | 2035292800 | 15700 | 15710 | 15720 | 15700 | 830 |
| 259 | 20231123 | 151400 | 2022260270 | 15710 | 15730 | 15730 | 15700 | 595 |
| 260 | 20231123 | 151300 | 2012906170 | 15720 | 15730 | 15790 | 15720 | 2544 |
| 261 | 20231123 | 151200 | 1972859760 | 15720 | 15660 | 15730 | 15660 | 2476 |
| 262 | 20231123 | 151100 | 1934001890 | 15660 | 15660 | 15660 | 15650 | 108 |
| 263 | 20231123 | 151000 | 1932311320 | 15650 | 15620 | 15670 | 15620 | 2038 |
| 264 | 20231123 | 150900 | 1900442640 | 15610 | 15600 | 15620 | 15600 | 391 |
| 265 | 20231123 | 150800 | 1894342250 | 15600 | 15620 | 15620 | 15600 | 1429 |
| 266 | 20231123 | 150700 | 1872049670 | 15620 | 15620 | 15620 | 15620 | 349 |
| 267 | 20231123 | 150600 | 1866598290 | 15610 | 15610 | 15620 | 15610 | 62 |
| 268 | 20231123 | 150500 | 1865630450 | 15610 | 15590 | 15610 | 15590 | 1052 |
| 269 | 20231123 | 150400 | 1849218820 | 15560 | 15600 | 15600 | 15560 | 404 |
| 270 | 20231123 | 150300 | 1842930140 | 15600 | 15620 | 15630 | 15560 | 1199 |
| 271 | 20231123 | 150200 | 1824215330 | 15620 | 15590 | 15620 | 15590 | 1794 |
| 272 | 20231123 | 150100 | 1796221260 | 15600 | 15500 | 15600 | 15500 | 5779 |
| 273 | 20231123 | 150000 | 1706330690 | 15520 | 15510 | 15520 | 15510 | 70 |
| 274 | 20231123 | 145900 | 1705244880 | 15510 | 15510 | 15530 | 15510 | 242 |
| 275 | 20231123 | 145800 | 1701489420 | 15510 | 15510 | 15520 | 15510 | 197 |
| 276 | 20231123 | 145700 | 1698433750 | 15520 | 15520 | 15520 | 15520 | 519 |
| 277 | 20231123 | 145600 | 1690378870 | 15510 | 15510 | 15510 | 15510 | 4 |
| 278 | 20231123 | 145500 | 1690316830 | 15510 | 15510 | 15510 | 15510 | 562 |
| 279 | 20231123 | 145400 | 1681600210 | 15510 | 15510 | 15510 | 15500 | 183 |
| 280 | 20231123 | 145300 | 1678762030 | 15510 | 15510 | 15520 | 15510 | 307 |
| 281 | 20231123 | 145200 | 1674000430 | 15510 | 15530 | 15530 | 15510 | 454 |
| 282 | 20231123 | 145100 | 1666955020 | 15520 | 15520 | 15530 | 15520 | 38 |
| 283 | 20231123 | 145000 | 1666365240 | 15530 | 15490 | 15530 | 15490 | 279 |
| 284 | 20231123 | 144900 | 1662040480 | 15490 | 15480 | 15490 | 15470 | 388 |
| 285 | 20231123 | 144800 | 1656032880 | 15470 | 15470 | 15470 | 15470 | 100 |
| 286 | 20231123 | 144700 | 1654485880 | 15480 | 15480 | 15480 | 15470 | 127 |
| 287 | 20231123 | 144600 | 1652521160 | 15470 | 15510 | 15510 | 15470 | 2022 |
| 288 | 20231123 | 144500 | 1621194720 | 15530 | 15530 | 15530 | 15530 | 4 |
| 289 | 20231123 | 144400 | 1621132600 | 15530 | 15520 | 15530 | 15520 | 437 |
| 290 | 20231123 | 144300 | 1614348090 | 15520 | 15500 | 15520 | 15500 | 539 |
| 291 | 20231123 | 144200 | 1605985560 | 15500 | 15500 | 15510 | 15500 | 250 |
| 292 | 20231123 | 144100 | 1602109650 | 15500 | 15500 | 15500 | 15490 | 631 |
| 293 | 20231123 | 144000 | 1592329250 | 15500 | 15500 | 15510 | 15490 | 761 |
| 294 | 20231123 | 143900 | 1580534700 | 15510 | 15510 | 15520 | 15500 | 1480 |
| 295 | 20231123 | 143800 | 1557587260 | 15510 | 15480 | 15510 | 15480 | 1862 |
| 296 | 20231123 | 143700 | 1528735180 | 15470 | 15460 | 15470 | 15450 | 223 |
| 297 | 20231123 | 143600 | 1525286270 | 15450 | 15320 | 15450 | 15310 | 1703 |
| 298 | 20231123 | 143500 | 1499090820 | 15310 | 15270 | 15310 | 15270 | 987 |
| 299 | 20231123 | 143400 | 1484004890 | 15270 | 15280 | 15280 | 15270 | 45 |
| 300 | 20231123 | 143300 | 1483317450 | 15270 | 15280 | 15280 | 15270 | 150 |
| 301 | 20231123 | 143200 | 1481026660 | 15260 | 15260 | 15280 | 15260 | 482 |
| 302 | 20231123 | 143100 | 1473666500 | 15260 | 15270 | 15270 | 15260 | 37 |
| 303 | 20231123 | 143000 | 1473101770 | 15260 | 15270 | 15270 | 15260 | 51 |
| 304 | 20231123 | 142900 | 1472323410 | 15260 | 15270 | 15270 | 15260 | 166 |
| 305 | 20231123 | 142800 | 1469788890 | 15270 | 15280 | 15280 | 15270 | 192 |
| 306 | 20231123 | 142700 | 1466857030 | 15280 | 15270 | 15280 | 15270 | 433 |
| 307 | 20231123 | 142600 | 1460245110 | 15270 | 15260 | 15270 | 15250 | 805 |
| 308 | 20231123 | 142500 | 1447965630 | 15260 | 15260 | 15260 | 15260 | 112 |
| 309 | 20231123 | 142400 | 1446256510 | 15250 | 15250 | 15250 | 15250 | 100 |
| 310 | 20231123 | 142300 | 1444731510 | 15260 | 15260 | 15260 | 15260 | 1 |
| 311 | 20231123 | 142200 | 1444716250 | 15250 | 15250 | 15250 | 15250 | 226 |
| 312 | 20231123 | 142100 | 1441269750 | 15250 | 15250 | 15250 | 15250 | 103 |
| 313 | 20231123 | 142000 | 1439699000 | 15260 | 15260 | 15260 | 15260 | 333 |
| 314 | 20231123 | 141900 | 1434617420 | 15240 | 15240 | 15240 | 15240 | 189 |
| 315 | 20231123 | 141800 | 1431737060 | 15230 | 15240 | 15240 | 15230 | 252 |
| 316 | 20231123 | 141700 | 1427898580 | 15240 | 15250 | 15250 | 15240 | 894 |
| 317 | 20231123 | 141600 | 1414271990 | 15250 | 15250 | 15250 | 15250 | 0 |
| 318 | 20231123 | 141500 | 1414271990 | 15250 | 15250 | 15250 | 15250 | 1 |
| 319 | 20231123 | 141400 | 1414256740 | 15250 | 15250 | 15250 | 15250 | 0 |
| 320 | 20231123 | 141300 | 1414256740 | 15250 | 15280 | 15280 | 15250 | 2029 |
| 321 | 20231123 | 141200 | 1383293170 | 15290 | 15290 | 15290 | 15290 | 0 |
| 322 | 20231123 | 141100 | 1383293170 | 15290 | 15290 | 15300 | 15290 | 636 |
| 323 | 20231123 | 141000 | 1373568720 | 15290 | 15290 | 15290 | 15290 | 74 |
| 324 | 20231123 | 140900 | 1372437260 | 15290 | 15290 | 15290 | 15290 | 1 |
| 325 | 20231123 | 140800 | 1372421970 | 15280 | 15300 | 15300 | 15280 | 1709 |
| 326 | 20231123 | 140700 | 1346300340 | 15310 | 15310 | 15310 | 15310 | 0 |
| 327 | 20231123 | 140600 | 1346300340 | 15310 | 15310 | 15310 | 15310 | 0 |
| 328 | 20231123 | 140500 | 1346300340 | 15310 | 15310 | 15310 | 15310 | 8 |
| 329 | 20231123 | 140400 | 1346177860 | 15310 | 15310 | 15310 | 15310 | 0 |
| 330 | 20231123 | 140300 | 1346177860 | 15310 | 15310 | 15310 | 15310 | 77 |
| 331 | 20231123 | 140200 | 1344998990 | 15310 | 15330 | 15330 | 15310 | 1460 |
| 332 | 20231123 | 140100 | 1322638530 | 15330 | 15330 | 15330 | 15330 | 335 |
| 333 | 20231123 | 140000 | 1317502980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 334 | 20231123 | 135900 | 1317502980 | 15350 | 15350 | 15350 | 15350 | 30 |
| 335 | 20231123 | 135800 | 1317042480 | 15350 | 15350 | 15350 | 15350 | 20 |
| 336 | 20231123 | 135700 | 1316735480 | 15360 | 15360 | 15360 | 15360 | 29 |
| 337 | 20231123 | 135600 | 1316290040 | 15360 | 15370 | 15370 | 15360 | 36 |
| 338 | 20231123 | 135500 | 1315736730 | 15330 | 15370 | 15370 | 15330 | 800 |
| 339 | 20231123 | 135400 | 1303468710 | 15360 | 15360 | 15360 | 15360 | 10 |
| 340 | 20231123 | 135300 | 1303315110 | 15380 | 15330 | 15390 | 15330 | 2289 |
| 341 | 20231123 | 135200 | 1268162740 | 15340 | 15340 | 15340 | 15340 | 1 |
| 342 | 20231123 | 135100 | 1268147400 | 15330 | 15330 | 15330 | 15330 | 257 |
| 343 | 20231123 | 135000 | 1264207590 | 15330 | 15330 | 15330 | 15330 | 0 |
| 344 | 20231123 | 134900 | 1264207590 | 15330 | 15330 | 15330 | 15330 | 0 |
| 345 | 20231123 | 134800 | 1264207590 | 15330 | 15330 | 15330 | 15330 | 15 |
| 346 | 20231123 | 134700 | 1263977640 | 15310 | 15320 | 15320 | 15310 | 529 |
| 347 | 20231123 | 134600 | 1255875360 | 15320 | 15320 | 15320 | 15320 | 20 |
| 348 | 20231123 | 134500 | 1255568960 | 15320 | 15320 | 15320 | 15320 | 0 |
| 349 | 20231123 | 134400 | 1255568960 | 15320 | 15260 | 15320 | 15260 | 4756 |
| 350 | 20231123 | 134300 | 1182934240 | 15270 | 15270 | 15270 | 15270 | 210 |
| 351 | 20231123 | 134200 | 1179727540 | 15280 | 15270 | 15280 | 15270 | 255 |
| 352 | 20231123 | 134100 | 1175833680 | 15280 | 15280 | 15280 | 15280 | 546 |
| 353 | 20231123 | 134000 | 1167490800 | 15300 | 15330 | 15330 | 15300 | 2234 |
| 354 | 20231123 | 133900 | 1133274800 | 15340 | 15340 | 15340 | 15340 | 371 |
| 355 | 20231123 | 133800 | 1127583660 | 15350 | 15350 | 15350 | 15350 | 36 |
| 356 | 20231123 | 133700 | 1127031060 | 15350 | 15350 | 15360 | 15350 | 123 |
| 357 | 20231123 | 133600 | 1125143000 | 15350 | 15350 | 15350 | 15350 | 189 |
| 358 | 20231123 | 133500 | 1122241850 | 15360 | 15360 | 15360 | 15360 | 412 |
| 359 | 20231123 | 133400 | 1115913530 | 15370 | 15370 | 15370 | 15370 | 107 |
| 360 | 20231123 | 133300 | 1114268940 | 15370 | 15370 | 15370 | 15370 | 0 |
| 361 | 20231123 | 133200 | 1114268940 | 15370 | 15370 | 15370 | 15370 | 199 |
| 362 | 20231123 | 133100 | 1111210310 | 15390 | 15390 | 15390 | 15390 | 0 |
| 363 | 20231123 | 133000 | 1111210310 | 15390 | 15390 | 15390 | 15370 | 847 |
| 364 | 20231123 | 132900 | 1098185910 | 15390 | 15380 | 15390 | 15380 | 22 |
| 365 | 20231123 | 132800 | 1097847510 | 15380 | 15380 | 15380 | 15380 | 72 |
| 366 | 20231123 | 132700 | 1096740150 | 15380 | 15370 | 15380 | 15370 | 331 |
| 367 | 20231123 | 132600 | 1091650920 | 15390 | 15390 | 15390 | 15390 | 0 |
| 368 | 20231123 | 132500 | 1091650920 | 15390 | 15390 | 15390 | 15390 | 66 |
| 369 | 20231123 | 132400 | 1090635180 | 15390 | 15400 | 15400 | 15390 | 130 |
| 370 | 20231123 | 132300 | 1088634180 | 15400 | 15400 | 15400 | 15400 | 200 |
| 371 | 20231123 | 132200 | 1085554180 | 15410 | 15410 | 15410 | 15410 | 0 |
| 372 | 20231123 | 132100 | 1085554180 | 15410 | 15410 | 15410 | 15410 | 66 |
| 373 | 20231123 | 132000 | 1084537120 | 15410 | 15360 | 15410 | 15360 | 685 |
| 374 | 20231123 | 131900 | 1074001130 | 15370 | 15370 | 15370 | 15370 | 0 |
| 375 | 20231123 | 131800 | 1074001130 | 15370 | 15360 | 15370 | 15360 | 204 |
| 376 | 20231123 | 131700 | 1070867180 | 15350 | 15350 | 15350 | 15350 | 380 |
| 377 | 20231123 | 131600 | 1065034180 | 15350 | 15360 | 15360 | 15350 | 832 |
| 378 | 20231123 | 131500 | 1052257570 | 15370 | 15390 | 15390 | 15370 | 1888 |
| 379 | 20231123 | 131400 | 1023226440 | 15400 | 15400 | 15400 | 15400 | 57 |
| 380 | 20231123 | 131300 | 1022348640 | 15400 | 15400 | 15400 | 15400 | 4 |
| 381 | 20231123 | 131200 | 1022287040 | 15400 | 15400 | 15400 | 15400 | 0 |
| 382 | 20231123 | 131100 | 1022287040 | 15400 | 15420 | 15420 | 15400 | 450 |
| 383 | 20231123 | 131000 | 1015350210 | 15420 | 15440 | 15440 | 15420 | 263 |
| 384 | 20231123 | 130900 | 1011291950 | 15440 | 15440 | 15440 | 15440 | 647 |
| 385 | 20231123 | 130800 | 1001302270 | 15430 | 15440 | 15440 | 15430 | 79 |
| 386 | 20231123 | 130700 | 1000082530 | 15460 | 15460 | 15460 | 15460 | 0 |
| 387 | 20231123 | 130600 | 1000082530 | 15460 | 15460 | 15460 | 15450 | 779 |
| 388 | 20231123 | 130500 | 988046040 | 15470 | 15470 | 15470 | 15470 | 7 |
| 389 | 20231123 | 130400 | 987937750 | 15470 | 15470 | 15470 | 15470 | 6 |
| 390 | 20231123 | 130300 | 987844930 | 15470 | 15470 | 15470 | 15470 | 4 |
| 391 | 20231123 | 130200 | 987783050 | 15480 | 15480 | 15480 | 15480 | 0 |
| 392 | 20231123 | 130100 | 987783050 | 15480 | 15490 | 15490 | 15480 | 155 |
| 393 | 20231123 | 130000 | 985383110 | 15510 | 15490 | 15510 | 15490 | 4 |
| 394 | 20231123 | 125900 | 985321110 | 15480 | 15480 | 15480 | 15480 | 0 |
| 395 | 20231123 | 125800 | 985321110 | 15480 | 15480 | 15480 | 15480 | 57 |
| 396 | 20231123 | 125700 | 984438750 | 15510 | 15480 | 15510 | 15480 | 36 |
| 397 | 20231123 | 125600 | 983881440 | 15490 | 15490 | 15490 | 15490 | 135 |
| 398 | 20231123 | 125500 | 981790290 | 15490 | 15480 | 15490 | 15460 | 69 |
| 399 | 20231123 | 125400 | 980721940 | 15480 | 15480 | 15480 | 15480 | 1 |
| 400 | 20231123 | 125300 | 980706460 | 15490 | 15490 | 15490 | 15490 | 179 |
| 401 | 20231123 | 125200 | 977933750 | 15500 | 15500 | 15500 | 15500 | 0 |
| 402 | 20231123 | 125100 | 977933750 | 15500 | 15500 | 15500 | 15500 | 287 |
| 403 | 20231123 | 125000 | 973485250 | 15500 | 15500 | 15500 | 15500 | 100 |
| 404 | 20231123 | 124900 | 971935250 | 15510 | 15510 | 15510 | 15510 | 3 |
| 405 | 20231123 | 124800 | 971888720 | 15510 | 15500 | 15510 | 15500 | 64 |
| 406 | 20231123 | 124700 | 970896630 | 15500 | 15500 | 15500 | 15500 | 60 |
| 407 | 20231123 | 124600 | 969966630 | 15530 | 15540 | 15540 | 15530 | 3161 |
| 408 | 20231123 | 124500 | 920872150 | 15550 | 15550 | 15550 | 15550 | 0 |
| 409 | 20231123 | 124400 | 920872150 | 15550 | 15550 | 15550 | 15550 | 58 |
| 410 | 20231123 | 124300 | 919970250 | 15560 | 15560 | 15560 | 15560 | 0 |
| 411 | 20231123 | 124200 | 919970250 | 15560 | 15560 | 15560 | 15560 | 1 |
| 412 | 20231123 | 124100 | 919954690 | 15550 | 15550 | 15550 | 15550 | 0 |
| 413 | 20231123 | 124000 | 919954690 | 15550 | 15520 | 15580 | 15520 | 1013 |
| 414 | 20231123 | 123900 | 904216280 | 15510 | 15460 | 15510 | 15460 | 1034 |
| 415 | 20231123 | 123800 | 888206380 | 15470 | 15450 | 15470 | 15450 | 586 |
| 416 | 20231123 | 123700 | 879145270 | 15450 | 15460 | 15460 | 15440 | 115 |
| 417 | 20231123 | 123600 | 877368970 | 15450 | 15450 | 15450 | 15450 | 2 |
| 418 | 20231123 | 123500 | 877338070 | 15460 | 15460 | 15460 | 15460 | 33 |
| 419 | 20231123 | 123400 | 876827890 | 15460 | 15460 | 15460 | 15460 | 68 |
| 420 | 20231123 | 123300 | 875776610 | 15460 | 15460 | 15460 | 15460 | 0 |
| 421 | 20231123 | 123200 | 875776610 | 15460 | 15460 | 15460 | 15460 | 0 |
| 422 | 20231123 | 123100 | 875776610 | 15460 | 15460 | 15460 | 15460 | 5 |
| 423 | 20231123 | 123000 | 875699310 | 15460 | 15460 | 15460 | 15460 | 47 |
| 424 | 20231123 | 122900 | 874972690 | 15460 | 15460 | 15460 | 15460 | 10 |
| 425 | 20231123 | 122800 | 874818090 | 15480 | 15480 | 15480 | 15480 | 12 |
| 426 | 20231123 | 122700 | 874632330 | 15490 | 15490 | 15490 | 15490 | 0 |
| 427 | 20231123 | 122600 | 874632330 | 15490 | 15490 | 15490 | 15490 | 0 |
| 428 | 20231123 | 122500 | 874632330 | 15490 | 15490 | 15490 | 15490 | 209 |
| 429 | 20231123 | 122400 | 871394920 | 15490 | 15490 | 15490 | 15490 | 1 |
| 430 | 20231123 | 122300 | 871379430 | 15500 | 15500 | 15500 | 15500 | 9 |
| 431 | 20231123 | 122200 | 871239930 | 15500 | 15500 | 15510 | 15500 | 284 |
| 432 | 20231123 | 122100 | 866836900 | 15500 | 15500 | 15500 | 15500 | 4 |
| 433 | 20231123 | 122000 | 866774900 | 15500 | 15500 | 15500 | 15500 | 3 |
| 434 | 20231123 | 121900 | 866728400 | 15500 | 15500 | 15500 | 15500 | 11 |
| 435 | 20231123 | 121800 | 866557900 | 15490 | 15490 | 15490 | 15490 | 88 |
| 436 | 20231123 | 121700 | 865194780 | 15490 | 15480 | 15490 | 15480 | 34 |
| 437 | 20231123 | 121600 | 864668450 | 15500 | 15500 | 15500 | 15500 | 6 |
| 438 | 20231123 | 121500 | 864575450 | 15480 | 15480 | 15480 | 15480 | 0 |
| 439 | 20231123 | 121400 | 864575450 | 15480 | 15450 | 15480 | 15450 | 757 |
| 440 | 20231123 | 121300 | 852870050 | 15440 | 15450 | 15450 | 15440 | 55 |
| 441 | 20231123 | 121200 | 852020800 | 15440 | 15440 | 15440 | 15440 | 90 |
| 442 | 20231123 | 121100 | 850631200 | 15440 | 15440 | 15440 | 15440 | 198 |
| 443 | 20231123 | 121000 | 847574080 | 15440 | 15450 | 15450 | 15440 | 478 |
| 444 | 20231123 | 120900 | 840191740 | 15450 | 15450 | 15450 | 15450 | 1 |
| 445 | 20231123 | 120800 | 840176290 | 15450 | 15450 | 15460 | 15450 | 7 |
| 446 | 20231123 | 120700 | 840068120 | 15450 | 15450 | 15450 | 15450 | 111 |
| 447 | 20231123 | 120600 | 838353170 | 15450 | 15450 | 15450 | 15450 | 328 |
| 448 | 20231123 | 120500 | 833285570 | 15460 | 15460 | 15460 | 15460 | 1 |
| 449 | 20231123 | 120400 | 833270110 | 15450 | 15450 | 15450 | 15450 | 20 |
| 450 | 20231123 | 120300 | 832961110 | 15450 | 15450 | 15450 | 15450 | 0 |
| 451 | 20231123 | 120200 | 832961110 | 15450 | 15450 | 15450 | 15450 | 33 |
| 452 | 20231123 | 120100 | 832451260 | 15450 | 15450 | 15450 | 15450 | 0 |
| 453 | 20231123 | 120000 | 832451260 | 15450 | 15450 | 15450 | 15450 | 210 |
| 454 | 20231123 | 115900 | 829206760 | 15450 | 15460 | 15460 | 15450 | 101 |
| 455 | 20231123 | 115800 | 827646300 | 15460 | 15470 | 15470 | 15460 | 310 |
| 456 | 20231123 | 115700 | 822853690 | 15470 | 15460 | 15470 | 15460 | 84 |
| 457 | 20231123 | 115600 | 821554980 | 15450 | 15460 | 15460 | 15450 | 526 |
| 458 | 20231123 | 115500 | 813428020 | 15450 | 15450 | 15450 | 15450 | 50 |
| 459 | 20231123 | 115400 | 812655520 | 15450 | 15450 | 15450 | 15450 | 17 |
| 460 | 20231123 | 115300 | 812392870 | 15450 | 15470 | 15470 | 15450 | 689 |
| 461 | 20231123 | 115200 | 801746670 | 15470 | 15470 | 15470 | 15470 | 100 |
| 462 | 20231123 | 115100 | 800199670 | 15480 | 15480 | 15480 | 15480 | 0 |
| 463 | 20231123 | 115000 | 800199670 | 15480 | 15480 | 15480 | 15480 | 0 |
| 464 | 20231123 | 114900 | 800199670 | 15480 | 15480 | 15480 | 15480 | 1 |
| 465 | 20231123 | 114800 | 800184190 | 15480 | 15490 | 15490 | 15480 | 456 |
| 466 | 20231123 | 114700 | 793125250 | 15490 | 15500 | 15500 | 15490 | 538 |
| 467 | 20231123 | 114600 | 784786890 | 15500 | 15500 | 15500 | 15500 | 213 |
| 468 | 20231123 | 114500 | 781485390 | 15480 | 15480 | 15480 | 15480 | 892 |
| 469 | 20231123 | 114400 | 767677230 | 15480 | 15480 | 15480 | 15480 | 59 |
| 470 | 20231123 | 114300 | 766763910 | 15480 | 15480 | 15480 | 15480 | 1 |
| 471 | 20231123 | 114200 | 766748430 | 15480 | 15480 | 15480 | 15480 | 1 |
| 472 | 20231123 | 114100 | 766732950 | 15480 | 15480 | 15480 | 15480 | 0 |
| 473 | 20231123 | 114000 | 766732950 | 15480 | 15480 | 15480 | 15480 | 0 |
| 474 | 20231123 | 113900 | 766732950 | 15480 | 15470 | 15480 | 15470 | 176 |
| 475 | 20231123 | 113800 | 764008970 | 15480 | 15480 | 15480 | 15480 | 32 |
| 476 | 20231123 | 113700 | 763513610 | 15490 | 15500 | 15500 | 15490 | 631 |
| 477 | 20231123 | 113600 | 753738750 | 15500 | 15520 | 15520 | 15500 | 865 |
| 478 | 20231123 | 113500 | 740328520 | 15540 | 15540 | 15540 | 15540 | 3 |
| 479 | 20231123 | 113400 | 740281900 | 15520 | 15520 | 15520 | 15520 | 303 |
| 480 | 20231123 | 113300 | 735579340 | 15520 | 15530 | 15530 | 15520 | 392 |
| 481 | 20231123 | 113200 | 729493500 | 15540 | 15530 | 15540 | 15530 | 353 |
| 482 | 20231123 | 113100 | 724011150 | 15530 | 15530 | 15530 | 15530 | 120 |
| 483 | 20231123 | 113000 | 722147550 | 15530 | 15550 | 15550 | 15530 | 138 |
| 484 | 20231123 | 112900 | 720002250 | 15550 | 15570 | 15580 | 15550 | 737 |
| 485 | 20231123 | 112800 | 708530180 | 15570 | 15560 | 15570 | 15560 | 118 |
| 486 | 20231123 | 112700 | 706694050 | 15560 | 15540 | 15560 | 15540 | 149 |
| 487 | 20231123 | 112600 | 704377470 | 15550 | 15550 | 15550 | 15550 | 0 |
| 488 | 20231123 | 112500 | 704377470 | 15550 | 15550 | 15550 | 15550 | 2 |
| 489 | 20231123 | 112400 | 704346370 | 15530 | 15530 | 15530 | 15530 | 40 |
| 490 | 20231123 | 112300 | 703725170 | 15540 | 15540 | 15540 | 15500 | 1377 |
| 491 | 20231123 | 112200 | 682347120 | 15530 | 15570 | 15570 | 15530 | 192 |
| 492 | 20231123 | 112100 | 679360060 | 15580 | 15590 | 15600 | 15580 | 414 |
| 493 | 20231123 | 112000 | 672909850 | 15600 | 15610 | 15610 | 15600 | 457 |
| 494 | 20231123 | 111900 | 665779220 | 15610 | 15610 | 15610 | 15610 | 50 |
| 495 | 20231123 | 111800 | 664998720 | 15610 | 15640 | 15640 | 15600 | 492 |
| 496 | 20231123 | 111700 | 657309050 | 15640 | 15570 | 15640 | 15570 | 1809 |
| 497 | 20231123 | 111600 | 629076420 | 15570 | 15560 | 15570 | 15560 | 220 |
| 498 | 20231123 | 111500 | 625652100 | 15550 | 15520 | 15550 | 15520 | 798 |
| 499 | 20231123 | 111400 | 613253170 | 15500 | 15500 | 15500 | 15500 | 700 |
| 500 | 20231123 | 111300 | 602403170 | 15500 | 15470 | 15500 | 15470 | 509 |
| 501 | 20231123 | 111200 | 594518120 | 15470 | 15470 | 15480 | 15470 | 48 |
| 502 | 20231123 | 111100 | 593775540 | 15460 | 15480 | 15490 | 15460 | 644 |
| 503 | 20231123 | 111000 | 583801230 | 15470 | 15390 | 15470 | 15380 | 5182 |
| 504 | 20231123 | 110900 | 503851830 | 15380 | 15380 | 15380 | 15380 | 77 |
| 505 | 20231123 | 110800 | 502667570 | 15370 | 15360 | 15370 | 15360 | 107 |
| 506 | 20231123 | 110700 | 501023040 | 15360 | 15340 | 15360 | 15340 | 216 |
| 507 | 20231123 | 110600 | 497706170 | 15330 | 15330 | 15330 | 15330 | 265 |
| 508 | 20231123 | 110500 | 493643720 | 15330 | 15330 | 15330 | 15330 | 0 |
| 509 | 20231123 | 110400 | 493643720 | 15330 | 15330 | 15330 | 15330 | 0 |
| 510 | 20231123 | 110300 | 493643720 | 15330 | 15320 | 15330 | 15320 | 244 |
| 511 | 20231123 | 110200 | 489905050 | 15320 | 15320 | 15320 | 15320 | 0 |
| 512 | 20231123 | 110100 | 489905050 | 15320 | 15320 | 15320 | 15320 | 14 |
| 513 | 20231123 | 110000 | 489690570 | 15320 | 15300 | 15320 | 15300 | 3 |
| 514 | 20231123 | 105900 | 489644650 | 15300 | 15300 | 15300 | 15300 | 0 |
| 515 | 20231123 | 105800 | 489644650 | 15300 | 15300 | 15300 | 15300 | 27 |
| 516 | 20231123 | 105700 | 489231550 | 15300 | 15310 | 15310 | 15300 | 50 |
| 517 | 20231123 | 105600 | 488466480 | 15310 | 15310 | 15310 | 15310 | 100 |
| 518 | 20231123 | 105500 | 486935480 | 15300 | 15300 | 15300 | 15300 | 0 |
| 519 | 20231123 | 105400 | 486935480 | 15300 | 15300 | 15300 | 15300 | 481 |
| 520 | 20231123 | 105300 | 479576180 | 15300 | 15300 | 15300 | 15300 | 0 |
| 521 | 20231123 | 105200 | 479576180 | 15300 | 15300 | 15300 | 15300 | 539 |
| 522 | 20231123 | 105100 | 471329480 | 15290 | 15330 | 15330 | 15290 | 2050 |
| 523 | 20231123 | 105000 | 439953580 | 15350 | 15350 | 15350 | 15350 | 0 |
| 524 | 20231123 | 104900 | 439953580 | 15350 | 15350 | 15350 | 15350 | 0 |
| 525 | 20231123 | 104800 | 439953580 | 15350 | 15320 | 15350 | 15320 | 67 |
| 526 | 20231123 | 104700 | 438925460 | 15350 | 15350 | 15350 | 15350 | 0 |
| 527 | 20231123 | 104600 | 438925460 | 15350 | 15330 | 15350 | 15330 | 790 |
| 528 | 20231123 | 104500 | 426814720 | 15330 | 15330 | 15330 | 15330 | 201 |
| 529 | 20231123 | 104400 | 423733390 | 15320 | 15320 | 15320 | 15320 | 311 |
| 530 | 20231123 | 104300 | 418968870 | 15330 | 15330 | 15330 | 15330 | 2 |
| 531 | 20231123 | 104200 | 418938210 | 15330 | 15330 | 15330 | 15330 | 11 |
| 532 | 20231123 | 104100 | 418769580 | 15310 | 15310 | 15310 | 15310 | 363 |
| 533 | 20231123 | 104000 | 413212050 | 15310 | 15320 | 15320 | 15310 | 604 |
| 534 | 20231123 | 103900 | 403964250 | 15320 | 15320 | 15320 | 15320 | 452 |
| 535 | 20231123 | 103800 | 397039610 | 15330 | 15340 | 15340 | 15330 | 562 |
| 536 | 20231123 | 103700 | 388419670 | 15340 | 15340 | 15340 | 15340 | 52 |
| 537 | 20231123 | 103600 | 387621990 | 15340 | 15340 | 15340 | 15340 | 207 |
| 538 | 20231123 | 103500 | 384446610 | 15340 | 15350 | 15350 | 15340 | 63 |
| 539 | 20231123 | 103400 | 383479860 | 15340 | 15340 | 15340 | 15340 | 0 |
| 540 | 20231123 | 103300 | 383479860 | 15340 | 15340 | 15340 | 15340 | 1 |
| 541 | 20231123 | 103200 | 383464520 | 15360 | 15370 | 15370 | 15360 | 575 |
| 542 | 20231123 | 103100 | 374632420 | 15360 | 15330 | 15360 | 15330 | 525 |
| 543 | 20231123 | 103000 | 366577930 | 15320 | 15330 | 15330 | 15320 | 30 |
| 544 | 20231123 | 102900 | 366118300 | 15320 | 15320 | 15320 | 15320 | 10 |
| 545 | 20231123 | 102800 | 365965100 | 15330 | 15330 | 15330 | 15330 | 38 |
| 546 | 20231123 | 102700 | 365382560 | 15310 | 15310 | 15310 | 15310 | 32 |
| 547 | 20231123 | 102600 | 364892640 | 15310 | 15310 | 15310 | 15310 | 2 |
| 548 | 20231123 | 102500 | 364862020 | 15310 | 15310 | 15310 | 15310 | 60 |
| 549 | 20231123 | 102400 | 363943420 | 15300 | 15300 | 15300 | 15300 | 10 |
| 550 | 20231123 | 102300 | 363790420 | 15300 | 15300 | 15300 | 15300 | 2 |
| 551 | 20231123 | 102200 | 363759820 | 15300 | 15290 | 15300 | 15290 | 36 |
| 552 | 20231123 | 102100 | 363209040 | 15290 | 15290 | 15290 | 15290 | 181 |
| 553 | 20231123 | 102000 | 360441550 | 15290 | 15300 | 15300 | 15290 | 209 |
| 554 | 20231123 | 101900 | 357245930 | 15300 | 15300 | 15300 | 15300 | 3 |
| 555 | 20231123 | 101800 | 357200030 | 15290 | 15290 | 15290 | 15290 | 0 |
| 556 | 20231123 | 101700 | 357200030 | 15290 | 15290 | 15290 | 15290 | 0 |
| 557 | 20231123 | 101600 | 357200030 | 15290 | 15290 | 15290 | 15290 | 1 |
| 558 | 20231123 | 101500 | 357184740 | 15290 | 15290 | 15290 | 15290 | 60 |
| 559 | 20231123 | 101400 | 356267340 | 15290 | 15290 | 15290 | 15290 | 0 |
| 560 | 20231123 | 101300 | 356267340 | 15290 | 15290 | 15290 | 15290 | 0 |
| 561 | 20231123 | 101200 | 356267340 | 15290 | 15290 | 15290 | 15290 | 24 |
| 562 | 20231123 | 101100 | 355900380 | 15280 | 15270 | 15280 | 15270 | 333 |
| 563 | 20231123 | 101000 | 350813470 | 15270 | 15280 | 15280 | 15270 | 329 |
| 564 | 20231123 | 100900 | 345788350 | 15280 | 15300 | 15300 | 15280 | 603 |
| 565 | 20231123 | 100800 | 336574450 | 15300 | 15300 | 15300 | 15300 | 50 |
| 566 | 20231123 | 100700 | 335809450 | 15300 | 15300 | 15300 | 15300 | 60 |
| 567 | 20231123 | 100600 | 334891450 | 15290 | 15300 | 15300 | 15290 | 402 |
| 568 | 20231123 | 100500 | 328743470 | 15300 | 15300 | 15320 | 15300 | 66 |
| 569 | 20231123 | 100400 | 327733250 | 15300 | 15310 | 15310 | 15300 | 1000 |
| 570 | 20231123 | 100300 | 312428240 | 15320 | 15330 | 15330 | 15320 | 600 |
| 571 | 20231123 | 100200 | 303234460 | 15340 | 15330 | 15360 | 15330 | 759 |
| 572 | 20231123 | 100100 | 291582980 | 15340 | 15320 | 15340 | 15320 | 281 |
| 573 | 20231123 | 100000 | 287276780 | 15330 | 15310 | 15330 | 15310 | 413 |
| 574 | 20231123 | 095900 | 280950550 | 15310 | 15310 | 15310 | 15310 | 100 |
| 575 | 20231123 | 095800 | 279419550 | 15310 | 15320 | 15320 | 15310 | 841 |
| 576 | 20231123 | 095700 | 266541820 | 15320 | 15340 | 15340 | 15320 | 48 |
| 577 | 20231123 | 095600 | 265805720 | 15350 | 15340 | 15350 | 15340 | 400 |
| 578 | 20231123 | 095500 | 259666100 | 15310 | 15310 | 15310 | 15310 | 836 |
| 579 | 20231123 | 095400 | 246866940 | 15300 | 15300 | 15300 | 15300 | 180 |
| 580 | 20231123 | 095300 | 244112940 | 15300 | 15310 | 15310 | 15300 | 47 |
| 581 | 20231123 | 095200 | 243393670 | 15310 | 15340 | 15340 | 15310 | 97 |
| 582 | 20231123 | 095100 | 241907130 | 15350 | 15340 | 15350 | 15340 | 498 |
| 583 | 20231123 | 095000 | 234264340 | 15330 | 15250 | 15330 | 15250 | 3354 |
| 584 | 20231123 | 094900 | 182960780 | 15240 | 15240 | 15240 | 15240 | 0 |
| 585 | 20231123 | 094800 | 182960780 | 15240 | 15230 | 15240 | 15230 | 300 |
| 586 | 20231123 | 094700 | 178389910 | 15230 | 15230 | 15230 | 15230 | 3 |
| 587 | 20231123 | 094600 | 178344220 | 15220 | 15210 | 15220 | 15210 | 1474 |
| 588 | 20231123 | 094500 | 155917560 | 15190 | 15190 | 15190 | 15190 | 0 |
| 589 | 20231123 | 094400 | 155917560 | 15190 | 15200 | 15200 | 15190 | 341 |
| 590 | 20231123 | 094300 | 150734560 | 15200 | 15190 | 15200 | 15190 | 6 |
| 591 | 20231123 | 094200 | 150643370 | 15190 | 15190 | 15190 | 15190 | 0 |
| 592 | 20231123 | 094100 | 150643370 | 15190 | 15190 | 15190 | 15190 | 37 |
| 593 | 20231123 | 094000 | 150081340 | 15190 | 15180 | 15200 | 15180 | 327 |
| 594 | 20231123 | 093900 | 145112720 | 15170 | 15170 | 15170 | 15170 | 0 |
| 595 | 20231123 | 093800 | 145112720 | 15170 | 15170 | 15170 | 15170 | 3 |
| 596 | 20231123 | 093700 | 145067210 | 15170 | 15170 | 15170 | 15170 | 0 |
| 597 | 20231123 | 093600 | 145067210 | 15170 | 15170 | 15170 | 15160 | 156 |
| 598 | 20231123 | 093500 | 142701930 | 15160 | 15180 | 15180 | 15160 | 22 |
| 599 | 20231123 | 093400 | 142368010 | 15180 | 15180 | 15180 | 15180 | 10 |
| 600 | 20231123 | 093300 | 142216210 | 15180 | 15160 | 15180 | 15160 | 149 |
| 601 | 20231123 | 093200 | 139957350 | 15170 | 15170 | 15170 | 15170 | 0 |
| 602 | 20231123 | 093100 | 139957350 | 15170 | 15180 | 15180 | 15170 | 403 |
| 603 | 20231123 | 093000 | 133839850 | 15200 | 15220 | 15220 | 15190 | 149 |
| 604 | 20231123 | 092900 | 131573530 | 15220 | 15220 | 15220 | 15220 | 0 |
| 605 | 20231123 | 092800 | 131573530 | 15220 | 15210 | 15230 | 15200 | 337 |
| 606 | 20231123 | 092700 | 126448390 | 15220 | 15210 | 15230 | 15210 | 560 |
| 607 | 20231123 | 092600 | 117925210 | 15210 | 15200 | 15210 | 15200 | 605 |
| 608 | 20231123 | 092500 | 108726570 | 15190 | 15190 | 15190 | 15190 | 52 |
| 609 | 20231123 | 092400 | 107936690 | 15190 | 15180 | 15190 | 15180 | 98 |
| 610 | 20231123 | 092300 | 106448570 | 15180 | 15180 | 15190 | 15180 | 234 |
| 611 | 20231123 | 092200 | 102896120 | 15180 | 15170 | 15180 | 15170 | 202 |
| 612 | 20231123 | 092100 | 99830910 | 15140 | 15140 | 15140 | 15140 | 0 |
| 613 | 20231123 | 092000 | 99830910 | 15140 | 15140 | 15140 | 15140 | 40 |
| 614 | 20231123 | 091900 | 99225310 | 15130 | 15150 | 15170 | 15130 | 1689 |
| 615 | 20231123 | 091800 | 73620270 | 15150 | 15150 | 15150 | 15150 | 52 |
| 616 | 20231123 | 091700 | 72832470 | 15100 | 15100 | 15100 | 15100 | 0 |
| 617 | 20231123 | 091600 | 72832470 | 15100 | 15100 | 15110 | 15100 | 1073 |
| 618 | 20231123 | 091500 | 56628800 | 15090 | 15090 | 15090 | 15090 | 15 |
| 619 | 20231123 | 091400 | 56402450 | 15100 | 15100 | 15100 | 15090 | 557 |
| 620 | 20231123 | 091300 | 47991960 | 15110 | 15160 | 15160 | 15110 | 329 |
| 621 | 20231123 | 091200 | 43016580 | 15170 | 15190 | 15190 | 15170 | 510 |
| 622 | 20231123 | 091100 | 35279680 | 15210 | 15100 | 15210 | 15100 | 1060 |
| 623 | 20231123 | 091000 | 19238430 | 15090 | 15090 | 15090 | 15080 | 72 |
| 624 | 20231123 | 090900 | 18152470 | 15100 | 15110 | 15110 | 15100 | 157 |
| 625 | 20231123 | 090800 | 15780910 | 15110 | 15120 | 15120 | 15110 | 136 |
| 626 | 20231123 | 090700 | 13725130 | 15120 | 15150 | 15150 | 15120 | 34 |
| 627 | 20231123 | 090600 | 13210420 | 15150 | 15150 | 15150 | 15150 | 96 |
| 628 | 20231123 | 090500 | 11756020 | 15100 | 15100 | 15100 | 15100 | 13 |
| 629 | 20231123 | 090400 | 11559720 | 15100 | 15100 | 15100 | 15100 | 67 |
| 630 | 20231123 | 090300 | 10548020 | 15080 | 15080 | 15080 | 15080 | 0 |
| 631 | 20231123 | 090200 | 10548020 | 15080 | 15090 | 15090 | 15080 | 273 |
| 632 | 20231123 | 090100 | 6430680 | 15080 | 15080 | 15080 | 15080 | 3 |
| 633 | 20231123 | 090000 | 6385440 | 15060 | 15060 | 15060 | 15060 | 424 |