33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 3 | 20231123 | 192100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 4 | 20231123 | 192000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 5 | 20231123 | 191900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 6 | 20231123 | 191800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 7 | 20231123 | 191700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 8 | 20231123 | 191600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 9 | 20231123 | 191500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 10 | 20231123 | 191400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 11 | 20231123 | 191300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 12 | 20231123 | 191200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 13 | 20231123 | 191100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 14 | 20231123 | 191000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 15 | 20231123 | 190900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 16 | 20231123 | 190800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 17 | 20231123 | 190700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 18 | 20231123 | 190600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 19 | 20231123 | 190500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 20 | 20231123 | 190400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 21 | 20231123 | 190300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 22 | 20231123 | 190200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 23 | 20231123 | 190100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 24 | 20231123 | 190000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 25 | 20231123 | 185900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 26 | 20231123 | 185800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 27 | 20231123 | 185700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 28 | 20231123 | 185600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 29 | 20231123 | 185500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 30 | 20231123 | 185400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 31 | 20231123 | 185300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 32 | 20231123 | 185200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 33 | 20231123 | 185100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 34 | 20231123 | 185000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 35 | 20231123 | 184900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 36 | 20231123 | 184800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 37 | 20231123 | 184700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 38 | 20231123 | 184600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 39 | 20231123 | 184500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 40 | 20231123 | 184400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 41 | 20231123 | 184300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 42 | 20231123 | 184200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 43 | 20231123 | 184100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 44 | 20231123 | 184000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 45 | 20231123 | 183900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 46 | 20231123 | 183800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 47 | 20231123 | 183700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 48 | 20231123 | 183600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 49 | 20231123 | 183500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 50 | 20231123 | 183400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 51 | 20231123 | 183300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 52 | 20231123 | 183200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 53 | 20231123 | 183100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 54 | 20231123 | 183000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 55 | 20231123 | 182900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 56 | 20231123 | 182800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 57 | 20231123 | 182700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 58 | 20231123 | 182600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 59 | 20231123 | 182500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 60 | 20231123 | 182400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 61 | 20231123 | 182300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 62 | 20231123 | 182200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 63 | 20231123 | 182100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 64 | 20231123 | 182000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 65 | 20231123 | 181900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 66 | 20231123 | 181800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 67 | 20231123 | 181700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 68 | 20231123 | 181600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 69 | 20231123 | 181500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 70 | 20231123 | 181400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 71 | 20231123 | 181300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 72 | 20231123 | 181200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 73 | 20231123 | 181100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 74 | 20231123 | 181000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 75 | 20231123 | 180900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 76 | 20231123 | 180800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 77 | 20231123 | 180700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 78 | 20231123 | 180600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 79 | 20231123 | 180500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 80 | 20231123 | 180400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 81 | 20231123 | 180300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 82 | 20231123 | 180200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 83 | 20231123 | 180100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 84 | 20231123 | 180000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 85 | 20231123 | 175900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 86 | 20231123 | 175800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 87 | 20231123 | 175700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 88 | 20231123 | 175600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 89 | 20231123 | 175500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 90 | 20231123 | 175400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 91 | 20231123 | 175300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 92 | 20231123 | 175200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 93 | 20231123 | 175100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 94 | 20231123 | 175000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 95 | 20231123 | 174900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 96 | 20231123 | 174800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 97 | 20231123 | 174700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 98 | 20231123 | 174600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 99 | 20231123 | 174500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 100 | 20231123 | 174400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 101 | 20231123 | 174300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 102 | 20231123 | 174200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 103 | 20231123 | 174100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 104 | 20231123 | 174000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 105 | 20231123 | 173900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 106 | 20231123 | 173800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 107 | 20231123 | 173700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 108 | 20231123 | 173600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 109 | 20231123 | 173500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 110 | 20231123 | 173400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 111 | 20231123 | 173300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 112 | 20231123 | 173200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 113 | 20231123 | 173100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 114 | 20231123 | 173000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 115 | 20231123 | 172900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 116 | 20231123 | 172800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 117 | 20231123 | 172700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 118 | 20231123 | 172600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 119 | 20231123 | 172500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 120 | 20231123 | 172400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 121 | 20231123 | 172300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 122 | 20231123 | 172200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 123 | 20231123 | 172100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 124 | 20231123 | 172000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 125 | 20231123 | 171900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 126 | 20231123 | 171800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 127 | 20231123 | 171700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 128 | 20231123 | 171600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 129 | 20231123 | 171500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 130 | 20231123 | 171400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 131 | 20231123 | 171300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 132 | 20231123 | 171200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 133 | 20231123 | 171100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 134 | 20231123 | 171000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 135 | 20231123 | 170900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 136 | 20231123 | 170800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 137 | 20231123 | 170700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 138 | 20231123 | 170600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 139 | 20231123 | 170500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 140 | 20231123 | 170400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 141 | 20231123 | 170300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 142 | 20231123 | 170200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 143 | 20231123 | 170100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 144 | 20231123 | 170000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 145 | 20231123 | 165900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 146 | 20231123 | 165800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 147 | 20231123 | 165700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 148 | 20231123 | 165600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 149 | 20231123 | 165500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 150 | 20231123 | 165400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 151 | 20231123 | 165300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 152 | 20231123 | 165200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 153 | 20231123 | 165100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 154 | 20231123 | 165000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 155 | 20231123 | 164900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 156 | 20231123 | 164800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 157 | 20231123 | 164700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 158 | 20231123 | 164600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 159 | 20231123 | 164500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 160 | 20231123 | 164400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 161 | 20231123 | 164300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 162 | 20231123 | 164200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 163 | 20231123 | 164100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 164 | 20231123 | 164000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 165 | 20231123 | 163900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 166 | 20231123 | 163800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 167 | 20231123 | 163700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 168 | 20231123 | 163600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 169 | 20231123 | 163500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 170 | 20231123 | 163400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 171 | 20231123 | 163300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 172 | 20231123 | 163200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 173 | 20231123 | 163100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 174 | 20231123 | 163000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 175 | 20231123 | 162900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 176 | 20231123 | 162800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 177 | 20231123 | 162700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 178 | 20231123 | 162600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 179 | 20231123 | 162500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 180 | 20231123 | 162400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 181 | 20231123 | 162300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 182 | 20231123 | 162200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 183 | 20231123 | 162100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 184 | 20231123 | 162000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 185 | 20231123 | 161900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 186 | 20231123 | 161800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 187 | 20231123 | 161700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 188 | 20231123 | 161600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 189 | 20231123 | 161500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 190 | 20231123 | 161400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 191 | 20231123 | 161300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 192 | 20231123 | 161200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 193 | 20231123 | 161100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 194 | 20231123 | 161000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 195 | 20231123 | 160900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 196 | 20231123 | 160800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 197 | 20231123 | 160700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 198 | 20231123 | 160600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 199 | 20231123 | 160500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 200 | 20231123 | 160400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 201 | 20231123 | 160300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 202 | 20231123 | 160200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 203 | 20231123 | 160100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 204 | 20231123 | 160000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 205 | 20231123 | 155900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 206 | 20231123 | 155800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 207 | 20231123 | 155700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 208 | 20231123 | 155600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 209 | 20231123 | 155500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 210 | 20231123 | 155400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 211 | 20231123 | 155300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 212 | 20231123 | 155200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 213 | 20231123 | 155100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 214 | 20231123 | 155000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 215 | 20231123 | 154900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 216 | 20231123 | 154800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 217 | 20231123 | 154700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 218 | 20231123 | 154600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 219 | 20231123 | 154500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 220 | 20231123 | 154400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 221 | 20231123 | 154300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 222 | 20231123 | 154200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 223 | 20231123 | 154100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 224 | 20231123 | 154000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 225 | 20231123 | 153900 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 226 | 20231123 | 153800 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 227 | 20231123 | 153700 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 228 | 20231123 | 153600 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 229 | 20231123 | 153500 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 230 | 20231123 | 153400 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 231 | 20231123 | 153300 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 232 | 20231123 | 153200 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 233 | 20231123 | 153100 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 0 |
| 234 | 20231123 | 153000 | 5813325910 | 18300 | 18300 | 18300 | 18300 | 5915 |
| 235 | 20231123 | 152900 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 236 | 20231123 | 152800 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 237 | 20231123 | 152700 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 238 | 20231123 | 152600 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 239 | 20231123 | 152500 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 240 | 20231123 | 152400 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 241 | 20231123 | 152300 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 242 | 20231123 | 152200 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 243 | 20231123 | 152100 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 244 | 20231123 | 152000 | 5705081410 | 18380 | 18380 | 18380 | 18380 | 0 |
| 245 | 20231123 | 151900 | 5705081410 | 18380 | 18400 | 18410 | 18380 | 388 |
| 246 | 20231123 | 151800 | 5697944490 | 18400 | 18400 | 18400 | 18400 | 10 |
| 247 | 20231123 | 151700 | 5697760490 | 18380 | 18390 | 18410 | 18380 | 622 |
| 248 | 20231123 | 151600 | 5686315240 | 18390 | 18380 | 18390 | 18380 | 40 |
| 249 | 20231123 | 151500 | 5685579940 | 18380 | 18350 | 18380 | 18310 | 261 |
| 250 | 20231123 | 151400 | 5680790450 | 18360 | 18300 | 18360 | 18300 | 999 |
| 251 | 20231123 | 151300 | 5662493480 | 18340 | 18340 | 18350 | 18300 | 466 |
| 252 | 20231123 | 151200 | 5653956400 | 18340 | 18300 | 18340 | 18280 | 190 |
| 253 | 20231123 | 151100 | 5650476990 | 18300 | 18300 | 18340 | 18300 | 771 |
| 254 | 20231123 | 151000 | 5636361090 | 18280 | 18370 | 18370 | 18280 | 1538 |
| 255 | 20231123 | 150900 | 5608178470 | 18380 | 18380 | 18390 | 18370 | 486 |
| 256 | 20231123 | 150800 | 5599246440 | 18390 | 18380 | 18390 | 18380 | 11 |
| 257 | 20231123 | 150700 | 5599044160 | 18380 | 18410 | 18410 | 18370 | 132 |
| 258 | 20231123 | 150600 | 5596617990 | 18410 | 18410 | 18410 | 18410 | 470 |
| 259 | 20231123 | 150500 | 5587965290 | 18410 | 18420 | 18420 | 18410 | 232 |
| 260 | 20231123 | 150400 | 5583692170 | 18400 | 18410 | 18420 | 18400 | 1197 |
| 261 | 20231123 | 150300 | 5561665020 | 18410 | 18390 | 18410 | 18390 | 384 |
| 262 | 20231123 | 150200 | 5554602140 | 18380 | 18420 | 18430 | 18370 | 870 |
| 263 | 20231123 | 150100 | 5538597820 | 18420 | 18440 | 18440 | 18420 | 222 |
| 264 | 20231123 | 150000 | 5534507420 | 18430 | 18440 | 18440 | 18430 | 537 |
| 265 | 20231123 | 145900 | 5524610500 | 18430 | 18440 | 18440 | 18430 | 219 |
| 266 | 20231123 | 145800 | 5520573190 | 18440 | 18450 | 18450 | 18440 | 230 |
| 267 | 20231123 | 145700 | 5516331850 | 18450 | 18420 | 18450 | 18420 | 1548 |
| 268 | 20231123 | 145600 | 5487787090 | 18430 | 18420 | 18430 | 18420 | 229 |
| 269 | 20231123 | 145500 | 5483568710 | 18420 | 18370 | 18420 | 18370 | 1185 |
| 270 | 20231123 | 145400 | 5461755020 | 18370 | 18380 | 18380 | 18370 | 187 |
| 271 | 20231123 | 145300 | 5458319170 | 18370 | 18390 | 18390 | 18340 | 562 |
| 272 | 20231123 | 145200 | 5447993640 | 18400 | 18410 | 18410 | 18400 | 16 |
| 273 | 20231123 | 145100 | 5447699230 | 18410 | 18410 | 18410 | 18410 | 37 |
| 274 | 20231123 | 145000 | 5447018060 | 18410 | 18390 | 18420 | 18390 | 92 |
| 275 | 20231123 | 144900 | 5445325050 | 18420 | 18350 | 18420 | 18350 | 916 |
| 276 | 20231123 | 144800 | 5428470400 | 18340 | 18290 | 18340 | 18290 | 2098 |
| 277 | 20231123 | 144700 | 5390058570 | 18300 | 18300 | 18310 | 18300 | 1533 |
| 278 | 20231123 | 144600 | 5362004550 | 18300 | 18350 | 18380 | 18300 | 1301 |
| 279 | 20231123 | 144500 | 5338160200 | 18390 | 18400 | 18400 | 18330 | 3797 |
| 280 | 20231123 | 144400 | 5268480820 | 18390 | 18370 | 18390 | 18370 | 297 |
| 281 | 20231123 | 144300 | 5263023400 | 18370 | 18390 | 18390 | 18370 | 226 |
| 282 | 20231123 | 144200 | 5258871260 | 18390 | 18370 | 18390 | 18370 | 657 |
| 283 | 20231123 | 144100 | 5246798750 | 18380 | 18390 | 18390 | 18380 | 1210 |
| 284 | 20231123 | 144000 | 5224552950 | 18400 | 18390 | 18400 | 18390 | 71 |
| 285 | 20231123 | 143900 | 5223246690 | 18400 | 18420 | 18420 | 18400 | 235 |
| 286 | 20231123 | 143800 | 5218922140 | 18420 | 18410 | 18420 | 18410 | 89 |
| 287 | 20231123 | 143700 | 5217283400 | 18410 | 18430 | 18430 | 18410 | 228 |
| 288 | 20231123 | 143600 | 5213083310 | 18430 | 18440 | 18440 | 18430 | 1206 |
| 289 | 20231123 | 143500 | 5190845380 | 18420 | 18430 | 18440 | 18410 | 121 |
| 290 | 20231123 | 143400 | 5188615450 | 18440 | 18440 | 18440 | 18430 | 55 |
| 291 | 20231123 | 143300 | 5187601450 | 18440 | 18440 | 18440 | 18400 | 295 |
| 292 | 20231123 | 143200 | 5182163760 | 18440 | 18390 | 18440 | 18390 | 1239 |
| 293 | 20231123 | 143100 | 5159361880 | 18400 | 18440 | 18440 | 18400 | 207 |
| 294 | 20231123 | 143000 | 5155552240 | 18460 | 18500 | 18500 | 18460 | 1714 |
| 295 | 20231123 | 142900 | 5123877530 | 18500 | 18500 | 18500 | 18500 | 193 |
| 296 | 20231123 | 142800 | 5120307030 | 18500 | 18530 | 18530 | 18500 | 85 |
| 297 | 20231123 | 142700 | 5118733090 | 18520 | 18540 | 18540 | 18510 | 162 |
| 298 | 20231123 | 142600 | 5115732600 | 18540 | 18540 | 18540 | 18540 | 63 |
| 299 | 20231123 | 142500 | 5114564580 | 18540 | 18500 | 18550 | 18500 | 209 |
| 300 | 20231123 | 142400 | 5110696670 | 18500 | 18490 | 18520 | 18480 | 1167 |
| 301 | 20231123 | 142300 | 5089116000 | 18490 | 18420 | 18500 | 18420 | 1466 |
| 302 | 20231123 | 142200 | 5062077140 | 18420 | 18380 | 18420 | 18380 | 281 |
| 303 | 20231123 | 142100 | 5056911120 | 18390 | 18410 | 18430 | 18390 | 771 |
| 304 | 20231123 | 142000 | 5042725070 | 18440 | 18410 | 18450 | 18410 | 39 |
| 305 | 20231123 | 141900 | 5042006790 | 18390 | 18400 | 18420 | 18390 | 924 |
| 306 | 20231123 | 141800 | 5024997690 | 18420 | 18400 | 18440 | 18400 | 1241 |
| 307 | 20231123 | 141700 | 5002147450 | 18420 | 18440 | 18440 | 18410 | 704 |
| 308 | 20231123 | 141600 | 4989180400 | 18440 | 18460 | 18460 | 18440 | 2257 |
| 309 | 20231123 | 141500 | 4947543720 | 18460 | 18480 | 18480 | 18460 | 972 |
| 310 | 20231123 | 141400 | 4929594030 | 18480 | 18480 | 18480 | 18480 | 7 |
| 311 | 20231123 | 141300 | 4929464670 | 18480 | 18500 | 18520 | 18480 | 867 |
| 312 | 20231123 | 141200 | 4913439000 | 18500 | 18550 | 18550 | 18490 | 593 |
| 313 | 20231123 | 141100 | 4902459890 | 18560 | 18560 | 18560 | 18560 | 9 |
| 314 | 20231123 | 141000 | 4902292850 | 18550 | 18550 | 18550 | 18550 | 61 |
| 315 | 20231123 | 140900 | 4901161300 | 18550 | 18560 | 18580 | 18550 | 213 |
| 316 | 20231123 | 140800 | 4897210080 | 18560 | 18560 | 18560 | 18560 | 54 |
| 317 | 20231123 | 140700 | 4896207840 | 18550 | 18560 | 18560 | 18550 | 737 |
| 318 | 20231123 | 140600 | 4882531100 | 18550 | 18590 | 18590 | 18550 | 257 |
| 319 | 20231123 | 140500 | 4877761340 | 18620 | 18620 | 18630 | 18620 | 27 |
| 320 | 20231123 | 140400 | 4877258590 | 18620 | 18620 | 18620 | 18590 | 34 |
| 321 | 20231123 | 140300 | 4876625840 | 18610 | 18640 | 18640 | 18610 | 228 |
| 322 | 20231123 | 140200 | 4872378260 | 18650 | 18630 | 18670 | 18630 | 91 |
| 323 | 20231123 | 140100 | 4870681850 | 18630 | 18560 | 18630 | 18560 | 616 |
| 324 | 20231123 | 140000 | 4859230140 | 18570 | 18530 | 18570 | 18520 | 481 |
| 325 | 20231123 | 135900 | 4850310640 | 18550 | 18550 | 18550 | 18550 | 698 |
| 326 | 20231123 | 135800 | 4837362740 | 18570 | 18500 | 18570 | 18500 | 1197 |
| 327 | 20231123 | 135700 | 4815181690 | 18540 | 18560 | 18560 | 18490 | 4817 |
| 328 | 20231123 | 135600 | 4726021260 | 18560 | 18560 | 18560 | 18550 | 418 |
| 329 | 20231123 | 135500 | 4718264820 | 18550 | 18570 | 18570 | 18550 | 188 |
| 330 | 20231123 | 135400 | 4714775850 | 18580 | 18590 | 18590 | 18580 | 521 |
| 331 | 20231123 | 135300 | 4705095260 | 18600 | 18580 | 18600 | 18580 | 522 |
| 332 | 20231123 | 135200 | 4695389450 | 18580 | 18580 | 18600 | 18580 | 435 |
| 333 | 20231123 | 135100 | 4687303990 | 18620 | 18590 | 18620 | 18580 | 1170 |
| 334 | 20231123 | 135000 | 4665529060 | 18610 | 18590 | 18610 | 18590 | 1034 |
| 335 | 20231123 | 134900 | 4646292080 | 18590 | 18610 | 18610 | 18590 | 228 |
| 336 | 20231123 | 134800 | 4642051280 | 18600 | 18600 | 18600 | 18600 | 302 |
| 337 | 20231123 | 134700 | 4636434080 | 18600 | 18580 | 18600 | 18570 | 828 |
| 338 | 20231123 | 134600 | 4621043110 | 18580 | 18600 | 18600 | 18580 | 255 |
| 339 | 20231123 | 134500 | 4616303210 | 18600 | 18630 | 18640 | 18600 | 265 |
| 340 | 20231123 | 134400 | 4611369120 | 18630 | 18620 | 18640 | 18620 | 308 |
| 341 | 20231123 | 134300 | 4605631190 | 18620 | 18670 | 18670 | 18620 | 323 |
| 342 | 20231123 | 134200 | 4599605370 | 18650 | 18640 | 18660 | 18630 | 1447 |
| 343 | 20231123 | 134100 | 4572611890 | 18640 | 18630 | 18640 | 18630 | 406 |
| 344 | 20231123 | 134000 | 4565045780 | 18630 | 18640 | 18640 | 18630 | 151 |
| 345 | 20231123 | 133900 | 4562231860 | 18640 | 18680 | 18680 | 18640 | 432 |
| 346 | 20231123 | 133800 | 4554173690 | 18680 | 18650 | 18700 | 18640 | 508 |
| 347 | 20231123 | 133700 | 4544681140 | 18650 | 18680 | 18680 | 18650 | 169 |
| 348 | 20231123 | 133600 | 4541528060 | 18660 | 18680 | 18700 | 18650 | 300 |
| 349 | 20231123 | 133500 | 4535926920 | 18670 | 18590 | 18670 | 18560 | 381 |
| 350 | 20231123 | 133400 | 4528833520 | 18560 | 18560 | 18620 | 18550 | 437 |
| 351 | 20231123 | 133300 | 4520712830 | 18570 | 18610 | 18610 | 18550 | 3931 |
| 352 | 20231123 | 133200 | 4447684280 | 18600 | 18640 | 18640 | 18600 | 2037 |
| 353 | 20231123 | 133100 | 4409768460 | 18650 | 18660 | 18660 | 18650 | 769 |
| 354 | 20231123 | 133000 | 4395425910 | 18660 | 18670 | 18690 | 18650 | 1197 |
| 355 | 20231123 | 132900 | 4373092500 | 18670 | 18700 | 18700 | 18670 | 1701 |
| 356 | 20231123 | 132800 | 4341310570 | 18700 | 18720 | 18730 | 18700 | 1900 |
| 357 | 20231123 | 132700 | 4305766710 | 18730 | 18790 | 18800 | 18720 | 863 |
| 358 | 20231123 | 132600 | 4289577310 | 18800 | 18820 | 18820 | 18800 | 974 |
| 359 | 20231123 | 132500 | 4271260900 | 18820 | 18860 | 18860 | 18820 | 708 |
| 360 | 20231123 | 132400 | 4257923830 | 18880 | 18890 | 18890 | 18880 | 205 |
| 361 | 20231123 | 132300 | 4254053420 | 18880 | 18870 | 18900 | 18870 | 1350 |
| 362 | 20231123 | 132200 | 4228560870 | 18880 | 18880 | 18880 | 18870 | 184 |
| 363 | 20231123 | 132100 | 4225087580 | 18870 | 18870 | 18880 | 18870 | 147 |
| 364 | 20231123 | 132000 | 4222313490 | 18860 | 18860 | 18860 | 18860 | 83 |
| 365 | 20231123 | 131900 | 4220748110 | 18850 | 18850 | 18850 | 18840 | 1386 |
| 366 | 20231123 | 131800 | 4194622650 | 18850 | 18850 | 18850 | 18850 | 66 |
| 367 | 20231123 | 131700 | 4193378550 | 18850 | 18850 | 18850 | 18840 | 258 |
| 368 | 20231123 | 131600 | 4188516250 | 18890 | 18860 | 18890 | 18860 | 302 |
| 369 | 20231123 | 131500 | 4182818030 | 18860 | 18840 | 18860 | 18840 | 514 |
| 370 | 20231123 | 131400 | 4173131900 | 18850 | 18840 | 18850 | 18840 | 255 |
| 371 | 20231123 | 131300 | 4168325380 | 18840 | 18850 | 18850 | 18840 | 395 |
| 372 | 20231123 | 131200 | 4160881530 | 18850 | 18870 | 18870 | 18850 | 308 |
| 373 | 20231123 | 131100 | 4155072700 | 18870 | 18870 | 18880 | 18870 | 454 |
| 374 | 20231123 | 131000 | 4146503390 | 18870 | 18880 | 18880 | 18870 | 296 |
| 375 | 20231123 | 130900 | 4140916340 | 18880 | 18880 | 18880 | 18880 | 101 |
| 376 | 20231123 | 130800 | 4139009460 | 18890 | 18930 | 18930 | 18890 | 2424 |
| 377 | 20231123 | 130700 | 4093177590 | 18920 | 18920 | 18920 | 18920 | 326 |
| 378 | 20231123 | 130600 | 4087009670 | 18920 | 18920 | 18920 | 18920 | 12 |
| 379 | 20231123 | 130500 | 4086782630 | 18930 | 18930 | 18930 | 18930 | 233 |
| 380 | 20231123 | 130400 | 4082371940 | 18920 | 18940 | 18940 | 18920 | 143 |
| 381 | 20231123 | 130300 | 4079664080 | 18950 | 18940 | 18950 | 18940 | 137 |
| 382 | 20231123 | 130200 | 4077068300 | 18940 | 18940 | 18940 | 18910 | 1705 |
| 383 | 20231123 | 130100 | 4044791430 | 18960 | 18980 | 18980 | 18960 | 41 |
| 384 | 20231123 | 130000 | 4044013270 | 18980 | 18980 | 18980 | 18980 | 26 |
| 385 | 20231123 | 125900 | 4043519790 | 18990 | 19000 | 19000 | 18990 | 12 |
| 386 | 20231123 | 125800 | 4043291850 | 19000 | 19000 | 19000 | 18990 | 389 |
| 387 | 20231123 | 125700 | 4035901800 | 19000 | 19000 | 19000 | 19000 | 3 |
| 388 | 20231123 | 125600 | 4035844800 | 19010 | 19010 | 19010 | 19010 | 185 |
| 389 | 20231123 | 125500 | 4032327950 | 19010 | 19010 | 19010 | 19000 | 462 |
| 390 | 20231123 | 125400 | 4023546350 | 19010 | 19000 | 19010 | 19000 | 748 |
| 391 | 20231123 | 125300 | 4009327480 | 19000 | 18970 | 19000 | 18970 | 995 |
| 392 | 20231123 | 125200 | 3990422680 | 18970 | 18940 | 18970 | 18940 | 567 |
| 393 | 20231123 | 125100 | 3979679680 | 18940 | 18950 | 18950 | 18940 | 4 |
| 394 | 20231123 | 125000 | 3979603890 | 18950 | 18950 | 18950 | 18950 | 40 |
| 395 | 20231123 | 124900 | 3978845890 | 18940 | 18940 | 18940 | 18930 | 360 |
| 396 | 20231123 | 124800 | 3972028700 | 18940 | 18960 | 18960 | 18940 | 213 |
| 397 | 20231123 | 124700 | 3967993030 | 18950 | 18970 | 18970 | 18950 | 443 |
| 398 | 20231123 | 124600 | 3959591540 | 19000 | 19000 | 19000 | 19000 | 6 |
| 399 | 20231123 | 124500 | 3959477540 | 19000 | 19000 | 19000 | 19000 | 30 |
| 400 | 20231123 | 124400 | 3958907540 | 19000 | 19000 | 19000 | 19000 | 138 |
| 401 | 20231123 | 124300 | 3956285540 | 19000 | 19010 | 19010 | 19000 | 414 |
| 402 | 20231123 | 124200 | 3948417220 | 19010 | 19000 | 19010 | 19000 | 101 |
| 403 | 20231123 | 124100 | 3946498210 | 19000 | 19000 | 19000 | 19000 | 279 |
| 404 | 20231123 | 124000 | 3941197210 | 19000 | 18970 | 19000 | 18970 | 224 |
| 405 | 20231123 | 123900 | 3936943910 | 18960 | 18990 | 18990 | 18960 | 1175 |
| 406 | 20231123 | 123800 | 3914654590 | 18970 | 19000 | 19000 | 18970 | 640 |
| 407 | 20231123 | 123700 | 3902507030 | 19000 | 19010 | 19010 | 19000 | 1637 |
| 408 | 20231123 | 123600 | 3871403980 | 19000 | 19030 | 19030 | 18990 | 1697 |
| 409 | 20231123 | 123500 | 3839154770 | 19040 | 19070 | 19070 | 19040 | 1373 |
| 410 | 20231123 | 123400 | 3813004640 | 19080 | 19080 | 19080 | 19080 | 232 |
| 411 | 20231123 | 123300 | 3808578080 | 19080 | 19090 | 19090 | 19080 | 120 |
| 412 | 20231123 | 123200 | 3806288330 | 19090 | 19100 | 19100 | 19090 | 99 |
| 413 | 20231123 | 123100 | 3804397670 | 19110 | 19110 | 19110 | 19100 | 339 |
| 414 | 20231123 | 123000 | 3797920430 | 19100 | 19110 | 19110 | 19100 | 147 |
| 415 | 20231123 | 122900 | 3795111370 | 19110 | 19110 | 19110 | 19110 | 60 |
| 416 | 20231123 | 122800 | 3793964770 | 19100 | 19100 | 19110 | 19100 | 164 |
| 417 | 20231123 | 122700 | 3790832070 | 19110 | 19110 | 19110 | 19100 | 318 |
| 418 | 20231123 | 122600 | 3784757450 | 19110 | 19110 | 19120 | 19110 | 309 |
| 419 | 20231123 | 122500 | 3778851830 | 19120 | 19110 | 19120 | 19110 | 26 |
| 420 | 20231123 | 122400 | 3778354870 | 19100 | 19100 | 19100 | 19090 | 83 |
| 421 | 20231123 | 122300 | 3776769580 | 19100 | 19130 | 19130 | 19100 | 172 |
| 422 | 20231123 | 122200 | 3773482140 | 19130 | 19120 | 19130 | 19120 | 544 |
| 423 | 20231123 | 122100 | 3763080770 | 19120 | 19110 | 19120 | 19090 | 318 |
| 424 | 20231123 | 122000 | 3757005450 | 19090 | 19100 | 19110 | 19090 | 1351 |
| 425 | 20231123 | 121900 | 3731200420 | 19100 | 19100 | 19100 | 19100 | 367 |
| 426 | 20231123 | 121800 | 3724190720 | 19100 | 19090 | 19100 | 19090 | 366 |
| 427 | 20231123 | 121700 | 3717203750 | 19090 | 19080 | 19090 | 19080 | 167 |
| 428 | 20231123 | 121600 | 3714016270 | 19080 | 19070 | 19080 | 19070 | 103 |
| 429 | 20231123 | 121500 | 3712051940 | 19060 | 19070 | 19070 | 19060 | 197 |
| 430 | 20231123 | 121400 | 3708296310 | 19070 | 19070 | 19070 | 19060 | 114 |
| 431 | 20231123 | 121300 | 3706122340 | 19070 | 19080 | 19080 | 19070 | 467 |
| 432 | 20231123 | 121200 | 3697214330 | 19080 | 19070 | 19080 | 19070 | 127 |
| 433 | 20231123 | 121100 | 3694791940 | 19070 | 19080 | 19080 | 19070 | 221 |
| 434 | 20231123 | 121000 | 3690576880 | 19080 | 19080 | 19080 | 19080 | 349 |
| 435 | 20231123 | 120900 | 3683917960 | 19080 | 19080 | 19080 | 19070 | 164 |
| 436 | 20231123 | 120800 | 3680789840 | 19080 | 19080 | 19080 | 19070 | 117 |
| 437 | 20231123 | 120700 | 3678558510 | 19080 | 19080 | 19080 | 19080 | 347 |
| 438 | 20231123 | 120600 | 3671937750 | 19080 | 19080 | 19080 | 19080 | 158 |
| 439 | 20231123 | 120500 | 3668923110 | 19080 | 19090 | 19090 | 19070 | 755 |
| 440 | 20231123 | 120400 | 3654518650 | 19090 | 19060 | 19090 | 19060 | 153 |
| 441 | 20231123 | 120300 | 3651600810 | 19060 | 19070 | 19070 | 19040 | 143 |
| 442 | 20231123 | 120200 | 3648876240 | 19070 | 19070 | 19070 | 19070 | 2 |
| 443 | 20231123 | 120100 | 3648838100 | 19040 | 19050 | 19060 | 19040 | 450 |
| 444 | 20231123 | 120000 | 3640265200 | 19040 | 19040 | 19070 | 19040 | 144 |
| 445 | 20231123 | 115900 | 3637522490 | 19040 | 19050 | 19050 | 19040 | 117 |
| 446 | 20231123 | 115800 | 3635293670 | 19050 | 19060 | 19060 | 19040 | 621 |
| 447 | 20231123 | 115700 | 3623468540 | 19050 | 19070 | 19070 | 19050 | 231 |
| 448 | 20231123 | 115600 | 3619067080 | 19070 | 19070 | 19070 | 19060 | 116 |
| 449 | 20231123 | 115500 | 3616855490 | 19070 | 19090 | 19090 | 19070 | 337 |
| 450 | 20231123 | 115400 | 3610428840 | 19070 | 19070 | 19080 | 19060 | 1214 |
| 451 | 20231123 | 115300 | 3587278150 | 19070 | 19060 | 19070 | 19050 | 233 |
| 452 | 20231123 | 115200 | 3582837860 | 19060 | 19060 | 19080 | 19060 | 70 |
| 453 | 20231123 | 115100 | 3581503280 | 19060 | 19060 | 19060 | 19050 | 291 |
| 454 | 20231123 | 115000 | 3575957330 | 19050 | 19070 | 19070 | 19050 | 124 |
| 455 | 20231123 | 114900 | 3573593870 | 19060 | 19080 | 19080 | 19060 | 94 |
| 456 | 20231123 | 114800 | 3571801290 | 19080 | 19050 | 19080 | 19050 | 323 |
| 457 | 20231123 | 114700 | 3565643160 | 19060 | 19060 | 19070 | 19060 | 589 |
| 458 | 20231123 | 114600 | 3554416520 | 19060 | 19050 | 19060 | 19040 | 152 |
| 459 | 20231123 | 114500 | 3551521500 | 19040 | 19060 | 19060 | 19040 | 350 |
| 460 | 20231123 | 114400 | 3544856260 | 19060 | 19050 | 19070 | 19050 | 156 |
| 461 | 20231123 | 114300 | 3541884430 | 19050 | 19030 | 19050 | 19030 | 197 |
| 462 | 20231123 | 114200 | 3538133600 | 19040 | 19030 | 19050 | 19030 | 213 |
| 463 | 20231123 | 114100 | 3534079460 | 19020 | 19060 | 19060 | 19020 | 1404 |
| 464 | 20231123 | 114000 | 3507356220 | 19060 | 19070 | 19070 | 19060 | 239 |
| 465 | 20231123 | 113900 | 3502800820 | 19060 | 19080 | 19080 | 19040 | 2307 |
| 466 | 20231123 | 113800 | 3458850320 | 19090 | 19090 | 19090 | 19080 | 136 |
| 467 | 20231123 | 113700 | 3456254820 | 19090 | 19090 | 19090 | 19080 | 232 |
| 468 | 20231123 | 113600 | 3451828230 | 19080 | 19080 | 19090 | 19080 | 383 |
| 469 | 20231123 | 113500 | 3444520480 | 19080 | 19060 | 19080 | 19060 | 459 |
| 470 | 20231123 | 113400 | 3435767860 | 19060 | 19080 | 19080 | 19060 | 473 |
| 471 | 20231123 | 113300 | 3426751180 | 19080 | 19080 | 19090 | 19080 | 362 |
| 472 | 20231123 | 113200 | 3419841900 | 19090 | 19070 | 19090 | 19070 | 190 |
| 473 | 20231123 | 113100 | 3416218000 | 19090 | 19110 | 19120 | 19090 | 233 |
| 474 | 20231123 | 113000 | 3411766520 | 19120 | 19090 | 19120 | 19080 | 1248 |
| 475 | 20231123 | 112900 | 3387933170 | 19070 | 19090 | 19090 | 19070 | 545 |
| 476 | 20231123 | 112800 | 3377536090 | 19080 | 19080 | 19090 | 19070 | 224 |
| 477 | 20231123 | 112700 | 3373262730 | 19080 | 19070 | 19080 | 19060 | 419 |
| 478 | 20231123 | 112600 | 3365273330 | 19070 | 19070 | 19070 | 19060 | 150 |
| 479 | 20231123 | 112500 | 3362413360 | 19080 | 19080 | 19090 | 19080 | 120 |
| 480 | 20231123 | 112400 | 3360123750 | 19080 | 19090 | 19100 | 19080 | 813 |
| 481 | 20231123 | 112300 | 3344601610 | 19100 | 19100 | 19100 | 19090 | 209 |
| 482 | 20231123 | 112200 | 3340610220 | 19100 | 19090 | 19100 | 19080 | 344 |
| 483 | 20231123 | 112100 | 3334043170 | 19100 | 19090 | 19100 | 19090 | 1008 |
| 484 | 20231123 | 112000 | 3314791370 | 19090 | 19060 | 19100 | 19060 | 259 |
| 485 | 20231123 | 111900 | 3309847720 | 19060 | 19080 | 19090 | 19060 | 324 |
| 486 | 20231123 | 111800 | 3303668240 | 19100 | 19080 | 19100 | 19070 | 902 |
| 487 | 20231123 | 111700 | 3286449810 | 19080 | 19060 | 19080 | 19060 | 156 |
| 488 | 20231123 | 111600 | 3283475110 | 19060 | 19050 | 19070 | 19050 | 302 |
| 489 | 20231123 | 111500 | 3277719730 | 19050 | 19040 | 19060 | 19040 | 396 |
| 490 | 20231123 | 111400 | 3270175380 | 19020 | 19000 | 19020 | 18990 | 697 |
| 491 | 20231123 | 111300 | 3256927740 | 19000 | 18990 | 19010 | 18990 | 563 |
| 492 | 20231123 | 111200 | 3246232300 | 18990 | 18970 | 18990 | 18970 | 304 |
| 493 | 20231123 | 111100 | 3240461450 | 18960 | 19010 | 19010 | 18960 | 194 |
| 494 | 20231123 | 111000 | 3236779420 | 19010 | 19010 | 19010 | 19000 | 230 |
| 495 | 20231123 | 110900 | 3232408200 | 19000 | 18980 | 19010 | 18980 | 492 |
| 496 | 20231123 | 110800 | 3223060770 | 18980 | 18980 | 18980 | 18970 | 109 |
| 497 | 20231123 | 110700 | 3220992470 | 18980 | 18960 | 18980 | 18960 | 184 |
| 498 | 20231123 | 110600 | 3217502020 | 18970 | 18990 | 18990 | 18950 | 634 |
| 499 | 20231123 | 110500 | 3205468840 | 18990 | 18980 | 19000 | 18970 | 789 |
| 500 | 20231123 | 110400 | 3190491830 | 18970 | 18980 | 18980 | 18970 | 199 |
| 501 | 20231123 | 110300 | 3186716660 | 18980 | 18970 | 18990 | 18970 | 278 |
| 502 | 20231123 | 110200 | 3181441340 | 18970 | 18960 | 18970 | 18960 | 91 |
| 503 | 20231123 | 110100 | 3179715470 | 18960 | 18970 | 18970 | 18950 | 232 |
| 504 | 20231123 | 110000 | 3175317340 | 18980 | 18960 | 18980 | 18960 | 340 |
| 505 | 20231123 | 105900 | 3168865320 | 18960 | 18970 | 18970 | 18960 | 223 |
| 506 | 20231123 | 105800 | 3164636760 | 18980 | 18950 | 18980 | 18950 | 335 |
| 507 | 20231123 | 105700 | 3158284590 | 18950 | 18930 | 18950 | 18920 | 218 |
| 508 | 20231123 | 105600 | 3154156450 | 18950 | 18940 | 18950 | 18940 | 193 |
| 509 | 20231123 | 105500 | 3150500800 | 18940 | 18940 | 18950 | 18930 | 117 |
| 510 | 20231123 | 105400 | 3148284980 | 18940 | 18960 | 18970 | 18940 | 620 |
| 511 | 20231123 | 105300 | 3136538570 | 18960 | 18960 | 18980 | 18960 | 155 |
| 512 | 20231123 | 105200 | 3133598990 | 18960 | 18940 | 18970 | 18940 | 206 |
| 513 | 20231123 | 105100 | 3129695790 | 18940 | 18940 | 18950 | 18940 | 182 |
| 514 | 20231123 | 105000 | 3126248440 | 18940 | 18950 | 18950 | 18940 | 121 |
| 515 | 20231123 | 104900 | 3123956460 | 18950 | 18950 | 18950 | 18940 | 160 |
| 516 | 20231123 | 104800 | 3120924470 | 18950 | 18960 | 18960 | 18940 | 134 |
| 517 | 20231123 | 104700 | 3118384980 | 18950 | 18930 | 18950 | 18930 | 106 |
| 518 | 20231123 | 104600 | 3116377300 | 18930 | 18930 | 18930 | 18910 | 182 |
| 519 | 20231123 | 104500 | 3112934440 | 18940 | 18950 | 18950 | 18940 | 158 |
| 520 | 20231123 | 104400 | 3109941830 | 18940 | 18960 | 18960 | 18940 | 348 |
| 521 | 20231123 | 104300 | 3103345770 | 18960 | 18950 | 18960 | 18950 | 449 |
| 522 | 20231123 | 104200 | 3094836810 | 18950 | 18960 | 18960 | 18950 | 343 |
| 523 | 20231123 | 104100 | 3088336130 | 18960 | 19000 | 19010 | 18940 | 892 |
| 524 | 20231123 | 104000 | 3071398360 | 19010 | 19040 | 19040 | 19000 | 545 |
| 525 | 20231123 | 103900 | 3061039850 | 19040 | 19070 | 19080 | 19000 | 711 |
| 526 | 20231123 | 103800 | 3047495070 | 19080 | 19100 | 19100 | 19070 | 498 |
| 527 | 20231123 | 103700 | 3037988600 | 19100 | 19100 | 19100 | 19100 | 36 |
| 528 | 20231123 | 103600 | 3037301000 | 19100 | 19090 | 19100 | 19090 | 757 |
| 529 | 20231123 | 103500 | 3022842800 | 19090 | 19100 | 19100 | 19090 | 295 |
| 530 | 20231123 | 103400 | 3017209600 | 19100 | 19090 | 19100 | 19090 | 320 |
| 531 | 20231123 | 103300 | 3011100270 | 19090 | 18990 | 19090 | 18980 | 2286 |
| 532 | 20231123 | 103200 | 2967633460 | 18990 | 18950 | 18990 | 18950 | 340 |
| 533 | 20231123 | 103100 | 2961187590 | 18920 | 18960 | 18970 | 18920 | 425 |
| 534 | 20231123 | 103000 | 2953135370 | 18960 | 18970 | 18970 | 18960 | 53 |
| 535 | 20231123 | 102900 | 2952130140 | 18970 | 18920 | 18970 | 18920 | 157 |
| 536 | 20231123 | 102800 | 2949152520 | 18910 | 18970 | 18970 | 18910 | 344 |
| 537 | 20231123 | 102700 | 2942634660 | 18970 | 18960 | 18970 | 18960 | 118 |
| 538 | 20231123 | 102600 | 2940396650 | 18960 | 18960 | 18960 | 18960 | 122 |
| 539 | 20231123 | 102500 | 2938083530 | 18960 | 18970 | 18970 | 18960 | 179 |
| 540 | 20231123 | 102400 | 2934689620 | 18970 | 18960 | 18970 | 18960 | 114 |
| 541 | 20231123 | 102300 | 2932527290 | 18960 | 18950 | 18960 | 18940 | 203 |
| 542 | 20231123 | 102200 | 2928681310 | 18960 | 18930 | 18960 | 18930 | 145 |
| 543 | 20231123 | 102100 | 2925934740 | 18930 | 18930 | 18930 | 18930 | 127 |
| 544 | 20231123 | 102000 | 2923530630 | 18930 | 18950 | 18960 | 18930 | 612 |
| 545 | 20231123 | 101900 | 2911941440 | 18960 | 18950 | 18960 | 18950 | 657 |
| 546 | 20231123 | 101800 | 2899485320 | 18950 | 18940 | 18950 | 18930 | 343 |
| 547 | 20231123 | 101700 | 2892986520 | 18950 | 18950 | 18950 | 18940 | 646 |
| 548 | 20231123 | 101600 | 2880745740 | 18940 | 18960 | 18970 | 18910 | 1220 |
| 549 | 20231123 | 101500 | 2857651180 | 18970 | 18950 | 18980 | 18950 | 195 |
| 550 | 20231123 | 101400 | 2853952160 | 18950 | 18990 | 19000 | 18950 | 776 |
| 551 | 20231123 | 101300 | 2839227620 | 18990 | 19010 | 19010 | 18980 | 1237 |
| 552 | 20231123 | 101200 | 2815720490 | 19010 | 19010 | 19010 | 19000 | 528 |
| 553 | 20231123 | 101100 | 2805685920 | 19010 | 18990 | 19010 | 18990 | 881 |
| 554 | 20231123 | 101000 | 2788947790 | 18990 | 19000 | 19000 | 18990 | 402 |
| 555 | 20231123 | 100900 | 2781312670 | 19010 | 19020 | 19040 | 19000 | 904 |
| 556 | 20231123 | 100800 | 2764128320 | 19030 | 19080 | 19090 | 19030 | 642 |
| 557 | 20231123 | 100700 | 2751889790 | 19070 | 19120 | 19120 | 19070 | 776 |
| 558 | 20231123 | 100600 | 2737063830 | 19130 | 19150 | 19150 | 19130 | 428 |
| 559 | 20231123 | 100500 | 2728873080 | 19150 | 19140 | 19150 | 19130 | 1047 |
| 560 | 20231123 | 100400 | 2708829870 | 19150 | 19170 | 19190 | 19150 | 2668 |
| 561 | 20231123 | 100300 | 2657711280 | 19170 | 19130 | 19170 | 19130 | 2349 |
| 562 | 20231123 | 100200 | 2612720760 | 19120 | 19200 | 19200 | 19120 | 790 |
| 563 | 20231123 | 100100 | 2597588340 | 19200 | 19150 | 19200 | 19150 | 3630 |
| 564 | 20231123 | 100000 | 2527984770 | 19140 | 19110 | 19140 | 19100 | 1686 |
| 565 | 20231123 | 095900 | 2495732540 | 19120 | 19120 | 19130 | 19110 | 317 |
| 566 | 20231123 | 095800 | 2489671250 | 19110 | 19060 | 19120 | 19060 | 2797 |
| 567 | 20231123 | 095700 | 2436318630 | 19050 | 19040 | 19050 | 19040 | 1106 |
| 568 | 20231123 | 095600 | 2415255370 | 19030 | 19030 | 19030 | 19020 | 341 |
| 569 | 20231123 | 095500 | 2408766710 | 19020 | 19020 | 19030 | 19020 | 269 |
| 570 | 20231123 | 095400 | 2403649520 | 19030 | 19030 | 19030 | 19020 | 321 |
| 571 | 20231123 | 095300 | 2397540940 | 19030 | 19030 | 19040 | 19020 | 227 |
| 572 | 20231123 | 095200 | 2393221840 | 19030 | 19040 | 19070 | 19030 | 330 |
| 573 | 20231123 | 095100 | 2386935300 | 19030 | 19050 | 19060 | 19010 | 362 |
| 574 | 20231123 | 095000 | 2380046620 | 19060 | 19010 | 19060 | 19010 | 1137 |
| 575 | 20231123 | 094900 | 2358411330 | 19020 | 19060 | 19060 | 19010 | 487 |
| 576 | 20231123 | 094800 | 2349143700 | 19080 | 19050 | 19080 | 19010 | 806 |
| 577 | 20231123 | 094700 | 2333796520 | 19080 | 19080 | 19090 | 19020 | 486 |
| 578 | 20231123 | 094600 | 2324534410 | 19040 | 19110 | 19120 | 19040 | 977 |
| 579 | 20231123 | 094500 | 2305905280 | 19110 | 19110 | 19140 | 19100 | 1537 |
| 580 | 20231123 | 094400 | 2276525070 | 19100 | 18990 | 19100 | 18990 | 968 |
| 581 | 20231123 | 094300 | 2258059350 | 18990 | 19070 | 19070 | 18990 | 1604 |
| 582 | 20231123 | 094200 | 2227561560 | 19070 | 19100 | 19100 | 19010 | 951 |
| 583 | 20231123 | 094100 | 2209442830 | 19090 | 19100 | 19120 | 19010 | 3332 |
| 584 | 20231123 | 094000 | 2145897390 | 19100 | 19100 | 19110 | 19080 | 2492 |
| 585 | 20231123 | 093900 | 2098316700 | 19100 | 19090 | 19190 | 19090 | 5130 |
| 586 | 20231123 | 093800 | 2000138280 | 19090 | 19080 | 19090 | 19060 | 362 |
| 587 | 20231123 | 093700 | 1993235950 | 19080 | 19060 | 19090 | 19060 | 195 |
| 588 | 20231123 | 093600 | 1989515880 | 19070 | 19090 | 19090 | 19050 | 158 |
| 589 | 20231123 | 093500 | 1986503810 | 19090 | 19160 | 19160 | 19040 | 3674 |
| 590 | 20231123 | 093400 | 1916310870 | 19160 | 19040 | 19160 | 19040 | 2049 |
| 591 | 20231123 | 093300 | 1877172080 | 19030 | 18920 | 19030 | 18920 | 2027 |
| 592 | 20231123 | 093200 | 1838681420 | 18960 | 18830 | 18960 | 18790 | 3000 |
| 593 | 20231123 | 093100 | 1782059590 | 18860 | 18850 | 18870 | 18790 | 1549 |
| 594 | 20231123 | 093000 | 1752855970 | 18840 | 18850 | 18850 | 18780 | 2486 |
| 595 | 20231123 | 092900 | 1706100170 | 18860 | 18830 | 18870 | 18830 | 891 |
| 596 | 20231123 | 092800 | 1689303310 | 18790 | 18760 | 18790 | 18700 | 2415 |
| 597 | 20231123 | 092700 | 1644017420 | 18780 | 18840 | 18850 | 18760 | 4029 |
| 598 | 20231123 | 092600 | 1568221590 | 18840 | 18860 | 18860 | 18840 | 623 |
| 599 | 20231123 | 092500 | 1556479990 | 18860 | 18850 | 18870 | 18840 | 468 |
| 600 | 20231123 | 092400 | 1547657120 | 18850 | 18870 | 18880 | 18850 | 378 |
| 601 | 20231123 | 092300 | 1540526840 | 18870 | 18850 | 18870 | 18850 | 656 |
| 602 | 20231123 | 092200 | 1528157490 | 18850 | 18860 | 18860 | 18850 | 1101 |
| 603 | 20231123 | 092100 | 1507395380 | 18860 | 18970 | 18970 | 18860 | 4475 |
| 604 | 20231123 | 092000 | 1422696290 | 18990 | 19020 | 19030 | 18990 | 392 |
| 605 | 20231123 | 091900 | 1415248260 | 19020 | 19020 | 19020 | 19000 | 306 |
| 606 | 20231123 | 091800 | 1409433520 | 19000 | 19010 | 19010 | 19000 | 243 |
| 607 | 20231123 | 091700 | 1404816470 | 19000 | 18970 | 19050 | 18960 | 2226 |
| 608 | 20231123 | 091600 | 1362553340 | 18970 | 18980 | 18990 | 18970 | 2498 |
| 609 | 20231123 | 091500 | 1315161620 | 18980 | 19000 | 19000 | 18980 | 656 |
| 610 | 20231123 | 091400 | 1302700700 | 19010 | 19040 | 19040 | 19010 | 412 |
| 611 | 20231123 | 091300 | 1294867360 | 19040 | 18990 | 19040 | 18990 | 257 |
| 612 | 20231123 | 091200 | 1289984740 | 18970 | 19040 | 19090 | 18970 | 610 |
| 613 | 20231123 | 091100 | 1278373200 | 19040 | 18950 | 19110 | 18950 | 2468 |
| 614 | 20231123 | 091000 | 1231490490 | 18950 | 19020 | 19030 | 18950 | 3906 |
| 615 | 20231123 | 090900 | 1157254630 | 19030 | 19130 | 19190 | 19020 | 7911 |
| 616 | 20231123 | 090800 | 1006260890 | 19130 | 19200 | 19210 | 19130 | 1883 |
| 617 | 20231123 | 090700 | 970125390 | 19180 | 19170 | 19200 | 19160 | 1580 |
| 618 | 20231123 | 090600 | 939817090 | 19200 | 19240 | 19240 | 19160 | 3001 |
| 619 | 20231123 | 090500 | 882250270 | 19240 | 19170 | 19260 | 19160 | 4931 |
| 620 | 20231123 | 090400 | 787416790 | 19160 | 19070 | 19220 | 19070 | 6112 |
| 621 | 20231123 | 090300 | 670327140 | 19070 | 19170 | 19210 | 19000 | 9385 |
| 622 | 20231123 | 090200 | 490901360 | 19170 | 18990 | 19170 | 18910 | 5522 |
| 623 | 20231123 | 090100 | 385540040 | 18990 | 18960 | 19030 | 18890 | 5604 |
| 624 | 20231123 | 090000 | 279095870 | 18980 | 18990 | 19010 | 18840 | 14704 |