32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 3 | 20231123 | 192700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20231123 | 192600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20231123 | 192500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20231123 | 192400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20231123 | 192300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20231123 | 192200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20231123 | 192100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20231123 | 192000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20231123 | 191900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20231123 | 191800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20231123 | 191700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20231123 | 191600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20231123 | 191500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20231123 | 191400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20231123 | 191300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20231123 | 191200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20231123 | 191100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20231123 | 191000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20231123 | 190900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20231123 | 190800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20231123 | 190700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20231123 | 190600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20231123 | 190500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20231123 | 190400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20231123 | 190300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20231123 | 190200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20231123 | 190100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20231123 | 190000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20231123 | 185900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20231123 | 185800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 33 | 20231123 | 185700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20231123 | 185600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20231123 | 185500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20231123 | 185400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20231123 | 185300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20231123 | 185200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20231123 | 185100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20231123 | 185000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20231123 | 184900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20231123 | 184800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20231123 | 184700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20231123 | 184600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20231123 | 184500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20231123 | 184400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20231123 | 184300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20231123 | 184200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20231123 | 184100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20231123 | 184000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20231123 | 183900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20231123 | 183800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20231123 | 183700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20231123 | 183600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20231123 | 183500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20231123 | 183400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20231123 | 183300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20231123 | 183200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20231123 | 183100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20231123 | 183000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20231123 | 182900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20231123 | 182800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 63 | 20231123 | 182700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20231123 | 182600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20231123 | 182500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20231123 | 182400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20231123 | 182300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20231123 | 182200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20231123 | 182100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20231123 | 182000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20231123 | 181900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20231123 | 181800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20231123 | 181700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20231123 | 181600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20231123 | 181500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20231123 | 181400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20231123 | 181300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20231123 | 181200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20231123 | 181100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20231123 | 181000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20231123 | 180900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20231123 | 180800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20231123 | 180700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20231123 | 180600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20231123 | 180500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20231123 | 180400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20231123 | 180300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20231123 | 180200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20231123 | 180100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20231123 | 180000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20231123 | 175900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20231123 | 175800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 93 | 20231123 | 175700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20231123 | 175600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20231123 | 175500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20231123 | 175400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20231123 | 175300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20231123 | 175200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20231123 | 175100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20231123 | 175000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20231123 | 174900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20231123 | 174800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20231123 | 174700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20231123 | 174600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20231123 | 174500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20231123 | 174400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20231123 | 174300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20231123 | 174200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20231123 | 174100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20231123 | 174000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20231123 | 173900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20231123 | 173800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20231123 | 173700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20231123 | 173600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20231123 | 173500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20231123 | 173400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20231123 | 173300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20231123 | 173200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20231123 | 173100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20231123 | 173000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20231123 | 172900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20231123 | 172800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 123 | 20231123 | 172700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20231123 | 172600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20231123 | 172500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20231123 | 172400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20231123 | 172300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20231123 | 172200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20231123 | 172100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20231123 | 172000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20231123 | 171900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20231123 | 171800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20231123 | 171700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20231123 | 171600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20231123 | 171500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20231123 | 171400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20231123 | 171300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20231123 | 171200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20231123 | 171100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20231123 | 171000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20231123 | 170900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20231123 | 170800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20231123 | 170700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20231123 | 170600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20231123 | 170500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20231123 | 170400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20231123 | 170300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20231123 | 170200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20231123 | 170100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20231123 | 170000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20231123 | 165900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20231123 | 165800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 153 | 20231123 | 165700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20231123 | 165600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20231123 | 165500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20231123 | 165400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20231123 | 165300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20231123 | 165200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20231123 | 165100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20231123 | 165000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20231123 | 164900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20231123 | 164800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20231123 | 164700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20231123 | 164600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20231123 | 164500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20231123 | 164400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20231123 | 164300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20231123 | 164200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20231123 | 164100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20231123 | 164000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20231123 | 163900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20231123 | 163800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20231123 | 163700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20231123 | 163600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20231123 | 163500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20231123 | 163400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20231123 | 163300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20231123 | 163200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20231123 | 163100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20231123 | 163000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20231123 | 162900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20231123 | 162800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 183 | 20231123 | 162700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20231123 | 162600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20231123 | 162500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20231123 | 162400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20231123 | 162300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20231123 | 162200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20231123 | 162100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20231123 | 162000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20231123 | 161900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20231123 | 161800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20231123 | 161700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20231123 | 161600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20231123 | 161500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20231123 | 161400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20231123 | 161300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20231123 | 161200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20231123 | 161100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20231123 | 161000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20231123 | 160900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20231123 | 160800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20231123 | 160700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20231123 | 160600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20231123 | 160500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20231123 | 160400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20231123 | 160300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20231123 | 160200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20231123 | 160100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20231123 | 160000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20231123 | 155900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20231123 | 155800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 213 | 20231123 | 155700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20231123 | 155600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20231123 | 155500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20231123 | 155400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20231123 | 155300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20231123 | 155200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20231123 | 155100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20231123 | 155000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20231123 | 154900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20231123 | 154800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20231123 | 154700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 224 | 20231123 | 154600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 225 | 20231123 | 154500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 226 | 20231123 | 154400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 227 | 20231123 | 154300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 228 | 20231123 | 154200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20231123 | 154100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 230 | 20231123 | 154000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20231123 | 153900 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20231123 | 153800 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20231123 | 153700 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20231123 | 153600 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20231123 | 153500 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20231123 | 153400 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 237 | 20231123 | 153300 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 238 | 20231123 | 153200 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20231123 | 153100 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 240 | 20231123 | 153000 | 13311866545 | 4410 | 4410 | 4410 | 4410 | 53252 |
| 241 | 20231123 | 152900 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 242 | 20231123 | 152800 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 243 | 20231123 | 152700 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 244 | 20231123 | 152600 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 245 | 20231123 | 152500 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 246 | 20231123 | 152400 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 247 | 20231123 | 152300 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 248 | 20231123 | 152200 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 249 | 20231123 | 152100 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 250 | 20231123 | 152000 | 13077025225 | 4405 | 4405 | 4405 | 4405 | 0 |
| 251 | 20231123 | 151900 | 13077025225 | 4405 | 4410 | 4420 | 4400 | 28989 |
| 252 | 20231123 | 151800 | 12949345505 | 4410 | 4410 | 4420 | 4400 | 27663 |
| 253 | 20231123 | 151700 | 12827393395 | 4415 | 4400 | 4420 | 4395 | 24035 |
| 254 | 20231123 | 151600 | 12721564520 | 4405 | 4450 | 4450 | 4405 | 45744 |
| 255 | 20231123 | 151500 | 12519238775 | 4445 | 4465 | 4470 | 4445 | 8737 |
| 256 | 20231123 | 151400 | 12480292970 | 4465 | 4470 | 4475 | 4465 | 7457 |
| 257 | 20231123 | 151300 | 12446960175 | 4475 | 4465 | 4480 | 4455 | 17174 |
| 258 | 20231123 | 151200 | 12370189855 | 4465 | 4465 | 4475 | 4455 | 17131 |
| 259 | 20231123 | 151100 | 12293664510 | 4465 | 4460 | 4465 | 4450 | 7234 |
| 260 | 20231123 | 151000 | 12261418650 | 4465 | 4445 | 4470 | 4440 | 20064 |
| 261 | 20231123 | 150900 | 12171931230 | 4440 | 4435 | 4450 | 4435 | 11426 |
| 262 | 20231123 | 150800 | 12121229370 | 4430 | 4450 | 4455 | 4425 | 33078 |
| 263 | 20231123 | 150700 | 11974524810 | 4450 | 4480 | 4480 | 4450 | 25193 |
| 264 | 20231123 | 150600 | 11862189995 | 4475 | 4465 | 4480 | 4460 | 25449 |
| 265 | 20231123 | 150500 | 11748414535 | 4470 | 4475 | 4480 | 4455 | 20899 |
| 266 | 20231123 | 150400 | 11655010060 | 4480 | 4455 | 4480 | 4450 | 18298 |
| 267 | 20231123 | 150300 | 11573260745 | 4450 | 4435 | 4465 | 4435 | 18245 |
| 268 | 20231123 | 150200 | 11492054090 | 4440 | 4470 | 4470 | 4430 | 82938 |
| 269 | 20231123 | 150100 | 11123089310 | 4465 | 4460 | 4480 | 4455 | 18058 |
| 270 | 20231123 | 150000 | 11042498115 | 4465 | 4475 | 4485 | 4445 | 60263 |
| 271 | 20231123 | 145900 | 10773550630 | 4475 | 4495 | 4500 | 4445 | 79878 |
| 272 | 20231123 | 145800 | 10416229940 | 4490 | 4555 | 4560 | 4450 | 140099 |
| 273 | 20231123 | 145700 | 9784543540 | 4555 | 4610 | 4615 | 4530 | 135170 |
| 274 | 20231123 | 145600 | 9167916805 | 4615 | 4600 | 4665 | 4580 | 220703 |
| 275 | 20231123 | 145500 | 8146532600 | 4600 | 4590 | 4635 | 4585 | 113761 |
| 276 | 20231123 | 145400 | 7622518245 | 4590 | 4695 | 4700 | 4580 | 168222 |
| 277 | 20231123 | 145300 | 6842132290 | 4695 | 4640 | 4695 | 4595 | 245211 |
| 278 | 20231123 | 145200 | 5703191175 | 4640 | 4630 | 4665 | 4565 | 222080 |
| 279 | 20231123 | 145100 | 4680126000 | 4630 | 4495 | 4650 | 4495 | 190040 |
| 280 | 20231123 | 145000 | 3808256680 | 4500 | 4485 | 4500 | 4485 | 5084 |
| 281 | 20231123 | 144900 | 3785417145 | 4495 | 4480 | 4495 | 4480 | 3750 |
| 282 | 20231123 | 144800 | 3768584785 | 4480 | 4475 | 4480 | 4475 | 208 |
| 283 | 20231123 | 144700 | 3767653945 | 4475 | 4480 | 4485 | 4475 | 1331 |
| 284 | 20231123 | 144600 | 3761692120 | 4480 | 4485 | 4485 | 4480 | 345 |
| 285 | 20231123 | 144500 | 3760146480 | 4480 | 4485 | 4485 | 4480 | 319 |
| 286 | 20231123 | 144400 | 3758717180 | 4485 | 4490 | 4495 | 4485 | 456 |
| 287 | 20231123 | 144300 | 3756670935 | 4490 | 4480 | 4490 | 4480 | 1686 |
| 288 | 20231123 | 144200 | 3749113890 | 4475 | 4470 | 4485 | 4470 | 17417 |
| 289 | 20231123 | 144100 | 3671246010 | 4470 | 4475 | 4475 | 4465 | 7793 |
| 290 | 20231123 | 144000 | 3636403380 | 4475 | 4480 | 4480 | 4475 | 351 |
| 291 | 20231123 | 143900 | 3634832190 | 4475 | 4475 | 4480 | 4475 | 215 |
| 292 | 20231123 | 143800 | 3633870015 | 4475 | 4480 | 4480 | 4475 | 101 |
| 293 | 20231123 | 143700 | 3633417790 | 4480 | 4480 | 4480 | 4480 | 8 |
| 294 | 20231123 | 143600 | 3633381950 | 4475 | 4480 | 4480 | 4475 | 411 |
| 295 | 20231123 | 143500 | 3631541970 | 4480 | 4480 | 4480 | 4480 | 51 |
| 296 | 20231123 | 143400 | 3631313490 | 4480 | 4485 | 4485 | 4480 | 2134 |
| 297 | 20231123 | 143300 | 3621753130 | 4480 | 4485 | 4485 | 4480 | 841 |
| 298 | 20231123 | 143200 | 3617985005 | 4490 | 4480 | 4490 | 4480 | 730 |
| 299 | 20231123 | 143100 | 3614710750 | 4475 | 4480 | 4480 | 4475 | 953 |
| 300 | 20231123 | 143000 | 3610445975 | 4475 | 4475 | 4485 | 4475 | 4608 |
| 301 | 20231123 | 142900 | 3589825095 | 4475 | 4500 | 4500 | 4475 | 15999 |
| 302 | 20231123 | 142800 | 3518075040 | 4500 | 4500 | 4500 | 4500 | 9 |
| 303 | 20231123 | 142700 | 3518034540 | 4500 | 4495 | 4500 | 4495 | 2908 |
| 304 | 20231123 | 142600 | 3504962080 | 4490 | 4490 | 4490 | 4490 | 1 |
| 305 | 20231123 | 142500 | 3504957590 | 4495 | 4490 | 4500 | 4490 | 697 |
| 306 | 20231123 | 142400 | 3501827035 | 4485 | 4515 | 4515 | 4485 | 8778 |
| 307 | 20231123 | 142300 | 3462382805 | 4515 | 4520 | 4520 | 4515 | 1662 |
| 308 | 20231123 | 142200 | 3454876365 | 4520 | 4525 | 4525 | 4520 | 500 |
| 309 | 20231123 | 142100 | 3452616175 | 4525 | 4520 | 4525 | 4515 | 4537 |
| 310 | 20231123 | 142000 | 3432097350 | 4520 | 4510 | 4520 | 4510 | 1182 |
| 311 | 20231123 | 141900 | 3426765520 | 4505 | 4505 | 4510 | 4500 | 1171 |
| 312 | 20231123 | 141800 | 3421485790 | 4500 | 4505 | 4505 | 4500 | 613 |
| 313 | 20231123 | 141700 | 3418725480 | 4505 | 4505 | 4505 | 4505 | 0 |
| 314 | 20231123 | 141600 | 3418725480 | 4505 | 4505 | 4510 | 4505 | 347 |
| 315 | 20231123 | 141500 | 3417162205 | 4505 | 4510 | 4510 | 4505 | 756 |
| 316 | 20231123 | 141400 | 3413754610 | 4510 | 4510 | 4510 | 4510 | 88 |
| 317 | 20231123 | 141300 | 3413357730 | 4505 | 4505 | 4510 | 4505 | 411 |
| 318 | 20231123 | 141200 | 3411506130 | 4505 | 4505 | 4505 | 4505 | 150 |
| 319 | 20231123 | 141100 | 3410830380 | 4510 | 4510 | 4510 | 4505 | 678 |
| 320 | 20231123 | 141000 | 3407773685 | 4515 | 4515 | 4515 | 4510 | 149 |
| 321 | 20231123 | 140900 | 3407101235 | 4510 | 4515 | 4515 | 4510 | 128 |
| 322 | 20231123 | 140800 | 3406523405 | 4515 | 4510 | 4515 | 4510 | 193 |
| 323 | 20231123 | 140700 | 3405652935 | 4510 | 4515 | 4515 | 4510 | 1126 |
| 324 | 20231123 | 140600 | 3400569145 | 4515 | 4515 | 4515 | 4515 | 0 |
| 325 | 20231123 | 140500 | 3400569145 | 4515 | 4510 | 4515 | 4510 | 1375 |
| 326 | 20231123 | 140400 | 3394367050 | 4510 | 4505 | 4510 | 4505 | 6785 |
| 327 | 20231123 | 140300 | 3363771740 | 4505 | 4495 | 4505 | 4495 | 107 |
| 328 | 20231123 | 140200 | 3363290060 | 4505 | 4505 | 4505 | 4490 | 1854 |
| 329 | 20231123 | 140100 | 3354942840 | 4505 | 4505 | 4510 | 4505 | 638 |
| 330 | 20231123 | 140000 | 3352067860 | 4510 | 4500 | 4510 | 4500 | 3057 |
| 331 | 20231123 | 135900 | 3338280800 | 4510 | 4510 | 4510 | 4510 | 97 |
| 332 | 20231123 | 135800 | 3337843330 | 4510 | 4505 | 4510 | 4500 | 5624 |
| 333 | 20231123 | 135700 | 3312497755 | 4505 | 4485 | 4505 | 4485 | 2627 |
| 334 | 20231123 | 135600 | 3300683265 | 4490 | 4485 | 4490 | 4480 | 1553 |
| 335 | 20231123 | 135500 | 3293715030 | 4480 | 4490 | 4490 | 4480 | 459 |
| 336 | 20231123 | 135400 | 3291657275 | 4490 | 4480 | 4490 | 4475 | 1716 |
| 337 | 20231123 | 135300 | 3283971880 | 4480 | 4490 | 4490 | 4475 | 5323 |
| 338 | 20231123 | 135200 | 3260105065 | 4490 | 4490 | 4495 | 4490 | 1120 |
| 339 | 20231123 | 135100 | 3255074605 | 4490 | 4490 | 4490 | 4485 | 805 |
| 340 | 20231123 | 135000 | 3251463380 | 4490 | 4495 | 4495 | 4490 | 121 |
| 341 | 20231123 | 134900 | 3250919525 | 4495 | 4490 | 4500 | 4485 | 2193 |
| 342 | 20231123 | 134800 | 3241071625 | 4500 | 4495 | 4500 | 4485 | 5882 |
| 343 | 20231123 | 134700 | 3214653480 | 4500 | 4500 | 4505 | 4495 | 1210 |
| 344 | 20231123 | 134600 | 3209209095 | 4500 | 4500 | 4505 | 4500 | 417 |
| 345 | 20231123 | 134500 | 3207332540 | 4500 | 4520 | 4520 | 4500 | 3946 |
| 346 | 20231123 | 134400 | 3189540570 | 4520 | 4520 | 4525 | 4520 | 267 |
| 347 | 20231123 | 134300 | 3188333690 | 4520 | 4525 | 4525 | 4515 | 1535 |
| 348 | 20231123 | 134200 | 3181395680 | 4525 | 4520 | 4525 | 4520 | 685 |
| 349 | 20231123 | 134100 | 3178299465 | 4520 | 4525 | 4525 | 4520 | 2042 |
| 350 | 20231123 | 134000 | 3169069150 | 4525 | 4530 | 4530 | 4520 | 2462 |
| 351 | 20231123 | 133900 | 3157927285 | 4525 | 4525 | 4525 | 4525 | 247 |
| 352 | 20231123 | 133800 | 3156809610 | 4520 | 4515 | 4520 | 4515 | 815 |
| 353 | 20231123 | 133700 | 3153126125 | 4515 | 4510 | 4520 | 4510 | 1315 |
| 354 | 20231123 | 133600 | 3147188570 | 4510 | 4530 | 4530 | 4510 | 4579 |
| 355 | 20231123 | 133500 | 3126497525 | 4530 | 4535 | 4535 | 4530 | 6702 |
| 356 | 20231123 | 133400 | 3096114225 | 4535 | 4540 | 4545 | 4535 | 1064 |
| 357 | 20231123 | 133300 | 3091283495 | 4540 | 4540 | 4540 | 4525 | 5135 |
| 358 | 20231123 | 133200 | 3068002060 | 4540 | 4535 | 4550 | 4535 | 4463 |
| 359 | 20231123 | 133100 | 3047734545 | 4540 | 4550 | 4555 | 4540 | 6187 |
| 360 | 20231123 | 133000 | 3019607530 | 4550 | 4550 | 4550 | 4545 | 4807 |
| 361 | 20231123 | 132900 | 2997738065 | 4550 | 4540 | 4550 | 4535 | 5628 |
| 362 | 20231123 | 132800 | 2972165640 | 4540 | 4555 | 4565 | 4540 | 8778 |
| 363 | 20231123 | 132700 | 2932160785 | 4555 | 4545 | 4555 | 4545 | 7573 |
| 364 | 20231123 | 132600 | 2897689565 | 4545 | 4540 | 4545 | 4540 | 2254 |
| 365 | 20231123 | 132500 | 2887448085 | 4540 | 4540 | 4545 | 4535 | 1445 |
| 366 | 20231123 | 132400 | 2880888385 | 4540 | 4535 | 4540 | 4535 | 2892 |
| 367 | 20231123 | 132300 | 2867764340 | 4535 | 4545 | 4545 | 4535 | 3131 |
| 368 | 20231123 | 132200 | 2853547495 | 4545 | 4545 | 4545 | 4535 | 12744 |
| 369 | 20231123 | 132100 | 2795665830 | 4545 | 4530 | 4555 | 4530 | 41982 |
| 370 | 20231123 | 132000 | 2604700825 | 4530 | 4530 | 4530 | 4525 | 7642 |
| 371 | 20231123 | 131900 | 2570094945 | 4530 | 4515 | 4540 | 4515 | 13542 |
| 372 | 20231123 | 131800 | 2508770625 | 4515 | 4505 | 4520 | 4505 | 7206 |
| 373 | 20231123 | 131700 | 2476248220 | 4505 | 4505 | 4510 | 4495 | 1228 |
| 374 | 20231123 | 131600 | 2470717040 | 4505 | 4505 | 4505 | 4505 | 710 |
| 375 | 20231123 | 131500 | 2467518490 | 4505 | 4500 | 4505 | 4495 | 686 |
| 376 | 20231123 | 131400 | 2464431330 | 4500 | 4500 | 4500 | 4500 | 405 |
| 377 | 20231123 | 131300 | 2462608830 | 4500 | 4495 | 4500 | 4495 | 145 |
| 378 | 20231123 | 131200 | 2461956450 | 4500 | 4505 | 4505 | 4500 | 4379 |
| 379 | 20231123 | 131100 | 2442245755 | 4505 | 4510 | 4510 | 4505 | 2521 |
| 380 | 20231123 | 131000 | 2430880620 | 4510 | 4505 | 4510 | 4505 | 2746 |
| 381 | 20231123 | 130900 | 2418506850 | 4500 | 4505 | 4505 | 4500 | 651 |
| 382 | 20231123 | 130800 | 2415576845 | 4500 | 4495 | 4500 | 4495 | 2044 |
| 383 | 20231123 | 130700 | 2406380515 | 4495 | 4495 | 4505 | 4495 | 3781 |
| 384 | 20231123 | 130600 | 2389377925 | 4495 | 4490 | 4495 | 4490 | 452 |
| 385 | 20231123 | 130500 | 2387348440 | 4490 | 4490 | 4490 | 4490 | 0 |
| 386 | 20231123 | 130400 | 2387348440 | 4490 | 4480 | 4490 | 4480 | 645 |
| 387 | 20231123 | 130300 | 2384457680 | 4485 | 4485 | 4485 | 4485 | 200 |
| 388 | 20231123 | 130200 | 2383560680 | 4485 | 4485 | 4485 | 4485 | 470 |
| 389 | 20231123 | 130100 | 2381452730 | 4490 | 4490 | 4490 | 4485 | 2196 |
| 390 | 20231123 | 130000 | 2371593190 | 4490 | 4480 | 4490 | 4480 | 320 |
| 391 | 20231123 | 125900 | 2370158595 | 4485 | 4485 | 4485 | 4485 | 2193 |
| 392 | 20231123 | 125800 | 2360322990 | 4490 | 4500 | 4500 | 4490 | 2176 |
| 393 | 20231123 | 125700 | 2350551950 | 4500 | 4495 | 4500 | 4490 | 1491 |
| 394 | 20231123 | 125600 | 2343850920 | 4495 | 4495 | 4495 | 4495 | 584 |
| 395 | 20231123 | 125500 | 2341225840 | 4490 | 4480 | 4490 | 4480 | 1300 |
| 396 | 20231123 | 125400 | 2335392765 | 4475 | 4480 | 4485 | 4475 | 138 |
| 397 | 20231123 | 125300 | 2334775065 | 4480 | 4470 | 4480 | 4470 | 438 |
| 398 | 20231123 | 125200 | 2332814405 | 4480 | 4480 | 4480 | 4480 | 16 |
| 399 | 20231123 | 125100 | 2332742725 | 4470 | 4475 | 4480 | 4465 | 2343 |
| 400 | 20231123 | 125000 | 2322275405 | 4470 | 4470 | 4470 | 4470 | 2914 |
| 401 | 20231123 | 124900 | 2309249825 | 4470 | 4465 | 4470 | 4465 | 1715 |
| 402 | 20231123 | 124800 | 2301584305 | 4465 | 4465 | 4465 | 4465 | 50 |
| 403 | 20231123 | 124700 | 2301361055 | 4470 | 4470 | 4470 | 4460 | 172 |
| 404 | 20231123 | 124600 | 2300593895 | 4470 | 4465 | 4470 | 4460 | 357 |
| 405 | 20231123 | 124500 | 2299000120 | 4465 | 4465 | 4465 | 4465 | 0 |
| 406 | 20231123 | 124400 | 2299000120 | 4465 | 4465 | 4465 | 4465 | 324 |
| 407 | 20231123 | 124300 | 2297553460 | 4470 | 4465 | 4470 | 4465 | 261 |
| 408 | 20231123 | 124200 | 2296387495 | 4470 | 4460 | 4470 | 4460 | 210 |
| 409 | 20231123 | 124100 | 2295450065 | 4460 | 4460 | 4460 | 4460 | 196 |
| 410 | 20231123 | 124000 | 2294575905 | 4460 | 4465 | 4470 | 4460 | 364 |
| 411 | 20231123 | 123900 | 2292951790 | 4470 | 4470 | 4470 | 4465 | 251 |
| 412 | 20231123 | 123800 | 2291830760 | 4470 | 4470 | 4470 | 4470 | 11 |
| 413 | 20231123 | 123700 | 2291781590 | 4465 | 4465 | 4470 | 4465 | 422 |
| 414 | 20231123 | 123600 | 2289897315 | 4465 | 4465 | 4465 | 4465 | 291 |
| 415 | 20231123 | 123500 | 2288598000 | 4465 | 4470 | 4470 | 4460 | 787 |
| 416 | 20231123 | 123400 | 2285084220 | 4465 | 4470 | 4475 | 4465 | 1267 |
| 417 | 20231123 | 123300 | 2279425600 | 4470 | 4465 | 4470 | 4465 | 51 |
| 418 | 20231123 | 123200 | 2279197635 | 4465 | 4470 | 4470 | 4465 | 441 |
| 419 | 20231123 | 123100 | 2277226610 | 4470 | 4465 | 4470 | 4465 | 548 |
| 420 | 20231123 | 123000 | 2274777670 | 4465 | 4465 | 4465 | 4465 | 300 |
| 421 | 20231123 | 122900 | 2273438170 | 4465 | 4465 | 4465 | 4465 | 166 |
| 422 | 20231123 | 122800 | 2272696980 | 4475 | 4475 | 4480 | 4470 | 535 |
| 423 | 20231123 | 122700 | 2270304370 | 4475 | 4465 | 4475 | 4465 | 590 |
| 424 | 20231123 | 122600 | 2267669910 | 4465 | 4465 | 4465 | 4465 | 134 |
| 425 | 20231123 | 122500 | 2267071600 | 4475 | 4480 | 4480 | 4475 | 395 |
| 426 | 20231123 | 122400 | 2265302940 | 4475 | 4475 | 4475 | 4465 | 415 |
| 427 | 20231123 | 122300 | 2263447295 | 4470 | 4465 | 4470 | 4465 | 2826 |
| 428 | 20231123 | 122200 | 2250818185 | 4460 | 4465 | 4465 | 4460 | 223 |
| 429 | 20231123 | 122100 | 2249823485 | 4465 | 4460 | 4465 | 4460 | 258 |
| 430 | 20231123 | 122000 | 2248672305 | 4465 | 4465 | 4465 | 4460 | 383 |
| 431 | 20231123 | 121900 | 2246963210 | 4460 | 4465 | 4465 | 4460 | 148 |
| 432 | 20231123 | 121800 | 2246303025 | 4465 | 4460 | 4465 | 4455 | 191 |
| 433 | 20231123 | 121700 | 2245452010 | 4455 | 4475 | 4475 | 4455 | 7168 |
| 434 | 20231123 | 121600 | 2213491565 | 4475 | 4465 | 4475 | 4465 | 76 |
| 435 | 20231123 | 121500 | 2213151845 | 4465 | 4470 | 4470 | 4465 | 185 |
| 436 | 20231123 | 121400 | 2212325815 | 4465 | 4465 | 4465 | 4465 | 160 |
| 437 | 20231123 | 121300 | 2211611415 | 4470 | 4470 | 4470 | 4465 | 318 |
| 438 | 20231123 | 121200 | 2210190995 | 4470 | 4470 | 4470 | 4470 | 1 |
| 439 | 20231123 | 121100 | 2210186525 | 4470 | 4475 | 4475 | 4470 | 1512 |
| 440 | 20231123 | 121000 | 2203427880 | 4475 | 4480 | 4480 | 4470 | 46 |
| 441 | 20231123 | 120900 | 2203222090 | 4480 | 4475 | 4480 | 4475 | 90 |
| 442 | 20231123 | 120800 | 2202818945 | 4470 | 4470 | 4470 | 4470 | 940 |
| 443 | 20231123 | 120700 | 2198617145 | 4470 | 4470 | 4470 | 4465 | 2412 |
| 444 | 20231123 | 120600 | 2187843455 | 4480 | 4480 | 4480 | 4470 | 4105 |
| 445 | 20231123 | 120500 | 2169493285 | 4470 | 4480 | 4480 | 4470 | 31 |
| 446 | 20231123 | 120400 | 2169354605 | 4470 | 4475 | 4485 | 4470 | 1198 |
| 447 | 20231123 | 120300 | 2163994425 | 4480 | 4475 | 4480 | 4475 | 199 |
| 448 | 20231123 | 120200 | 2163103860 | 4480 | 4475 | 4480 | 4475 | 410 |
| 449 | 20231123 | 120100 | 2161268775 | 4480 | 4475 | 4480 | 4475 | 71 |
| 450 | 20231123 | 120000 | 2160950945 | 4480 | 4480 | 4480 | 4475 | 1397 |
| 451 | 20231123 | 115900 | 2154698300 | 4485 | 4485 | 4485 | 4485 | 12 |
| 452 | 20231123 | 115800 | 2154644480 | 4490 | 4485 | 4490 | 4485 | 214 |
| 453 | 20231123 | 115700 | 2153684650 | 4480 | 4485 | 4485 | 4480 | 172 |
| 454 | 20231123 | 115600 | 2152914050 | 4485 | 4485 | 4485 | 4485 | 774 |
| 455 | 20231123 | 115500 | 2149442660 | 4495 | 4490 | 4495 | 4485 | 626 |
| 456 | 20231123 | 115400 | 2146633090 | 4490 | 4485 | 4490 | 4485 | 69 |
| 457 | 20231123 | 115300 | 2146323525 | 4485 | 4490 | 4490 | 4485 | 495 |
| 458 | 20231123 | 115200 | 2144103340 | 4490 | 4490 | 4490 | 4490 | 62 |
| 459 | 20231123 | 115100 | 2143824960 | 4495 | 4490 | 4495 | 4490 | 260 |
| 460 | 20231123 | 115000 | 2142657140 | 4490 | 4500 | 4500 | 4490 | 1712 |
| 461 | 20231123 | 114900 | 2134959510 | 4505 | 4505 | 4505 | 4500 | 252 |
| 462 | 20231123 | 114800 | 2133825465 | 4505 | 4500 | 4505 | 4500 | 384 |
| 463 | 20231123 | 114700 | 2132097425 | 4500 | 4495 | 4500 | 4495 | 1745 |
| 464 | 20231123 | 114600 | 2124249245 | 4495 | 4495 | 4500 | 4495 | 205 |
| 465 | 20231123 | 114500 | 2123327715 | 4500 | 4500 | 4500 | 4500 | 1549 |
| 466 | 20231123 | 114400 | 2116357215 | 4505 | 4505 | 4505 | 4500 | 1535 |
| 467 | 20231123 | 114300 | 2109442990 | 4505 | 4505 | 4510 | 4505 | 443 |
| 468 | 20231123 | 114200 | 2107446915 | 4505 | 4500 | 4505 | 4500 | 516 |
| 469 | 20231123 | 114100 | 2105124175 | 4500 | 4505 | 4505 | 4500 | 85 |
| 470 | 20231123 | 114000 | 2104741380 | 4505 | 4505 | 4510 | 4500 | 797 |
| 471 | 20231123 | 113900 | 2101150650 | 4505 | 4510 | 4510 | 4500 | 1492 |
| 472 | 20231123 | 113800 | 2094430015 | 4510 | 4490 | 4510 | 4490 | 8973 |
| 473 | 20231123 | 113700 | 2054050030 | 4490 | 4485 | 4495 | 4485 | 2081 |
| 474 | 20231123 | 113600 | 2044709725 | 4485 | 4485 | 4485 | 4485 | 151 |
| 475 | 20231123 | 113500 | 2044032490 | 4485 | 4480 | 4485 | 4480 | 171 |
| 476 | 20231123 | 113400 | 2043266350 | 4485 | 4470 | 4485 | 4470 | 741 |
| 477 | 20231123 | 113300 | 2039950740 | 4470 | 4470 | 4470 | 4465 | 1661 |
| 478 | 20231123 | 113200 | 2032526750 | 4470 | 4470 | 4470 | 4470 | 71 |
| 479 | 20231123 | 113100 | 2032209380 | 4470 | 4460 | 4470 | 4460 | 1552 |
| 480 | 20231123 | 113000 | 2025286445 | 4470 | 4470 | 4470 | 4465 | 2147 |
| 481 | 20231123 | 112900 | 2015698580 | 4470 | 4470 | 4470 | 4470 | 572 |
| 482 | 20231123 | 112800 | 2013141740 | 4465 | 4465 | 4475 | 4465 | 377 |
| 483 | 20231123 | 112700 | 2011458185 | 4465 | 4475 | 4475 | 4465 | 555 |
| 484 | 20231123 | 112600 | 2008977300 | 4470 | 4475 | 4475 | 4470 | 1347 |
| 485 | 20231123 | 112500 | 2002951775 | 4475 | 4475 | 4475 | 4475 | 865 |
| 486 | 20231123 | 112400 | 1999080900 | 4470 | 4470 | 4475 | 4470 | 1027 |
| 487 | 20231123 | 112300 | 1994489950 | 4475 | 4475 | 4475 | 4475 | 635 |
| 488 | 20231123 | 112200 | 1991648325 | 4480 | 4480 | 4480 | 4480 | 267 |
| 489 | 20231123 | 112100 | 1990452165 | 4480 | 4480 | 4485 | 4475 | 3026 |
| 490 | 20231123 | 112000 | 1976898035 | 4480 | 4485 | 4485 | 4480 | 710 |
| 491 | 20231123 | 111900 | 1973714790 | 4490 | 4485 | 4490 | 4485 | 424 |
| 492 | 20231123 | 111800 | 1971813110 | 4485 | 4485 | 4490 | 4485 | 868 |
| 493 | 20231123 | 111700 | 1967919705 | 4490 | 4485 | 4490 | 4485 | 395 |
| 494 | 20231123 | 111600 | 1966148065 | 4485 | 4490 | 4490 | 4485 | 830 |
| 495 | 20231123 | 111500 | 1962424495 | 4490 | 4490 | 4495 | 4490 | 249 |
| 496 | 20231123 | 111400 | 1961306385 | 4495 | 4495 | 4495 | 4490 | 131 |
| 497 | 20231123 | 111300 | 1960717640 | 4490 | 4485 | 4495 | 4485 | 1608 |
| 498 | 20231123 | 111200 | 1953503180 | 4485 | 4490 | 4495 | 4485 | 2068 |
| 499 | 20231123 | 111100 | 1944223170 | 4495 | 4490 | 4495 | 4490 | 3511 |
| 500 | 20231123 | 111000 | 1928458775 | 4495 | 4490 | 4495 | 4490 | 920 |
| 501 | 20231123 | 110900 | 1924327535 | 4485 | 4485 | 4490 | 4485 | 476 |
| 502 | 20231123 | 110800 | 1922192635 | 4485 | 4485 | 4490 | 4485 | 681 |
| 503 | 20231123 | 110700 | 1919138345 | 4490 | 4490 | 4490 | 4485 | 577 |
| 504 | 20231123 | 110600 | 1916550450 | 4485 | 4495 | 4495 | 4480 | 3502 |
| 505 | 20231123 | 110500 | 1900849760 | 4495 | 4490 | 4495 | 4490 | 762 |
| 506 | 20231123 | 110400 | 1897428310 | 4490 | 4480 | 4490 | 4480 | 498 |
| 507 | 20231123 | 110300 | 1895195415 | 4490 | 4485 | 4490 | 4480 | 2374 |
| 508 | 20231123 | 110200 | 1884553615 | 4480 | 4480 | 4485 | 4480 | 2271 |
| 509 | 20231123 | 110100 | 1874375270 | 4485 | 4480 | 4485 | 4480 | 167 |
| 510 | 20231123 | 110000 | 1873627065 | 4485 | 4490 | 4490 | 4485 | 1403 |
| 511 | 20231123 | 105900 | 1867327745 | 4495 | 4490 | 4495 | 4490 | 2830 |
| 512 | 20231123 | 105800 | 1854613330 | 4485 | 4485 | 4485 | 4485 | 1120 |
| 513 | 20231123 | 105700 | 1849590130 | 4485 | 4475 | 4485 | 4475 | 276 |
| 514 | 20231123 | 105600 | 1848353690 | 4480 | 4480 | 4480 | 4475 | 3212 |
| 515 | 20231123 | 105500 | 1833969270 | 4480 | 4475 | 4480 | 4475 | 495 |
| 516 | 20231123 | 105400 | 1831753240 | 4475 | 4485 | 4485 | 4475 | 975 |
| 517 | 20231123 | 105300 | 1827383315 | 4485 | 4470 | 4485 | 4470 | 3025 |
| 518 | 20231123 | 105200 | 1813842655 | 4460 | 4465 | 4465 | 4460 | 596 |
| 519 | 20231123 | 105100 | 1811182815 | 4460 | 4465 | 4465 | 4460 | 262 |
| 520 | 20231123 | 105000 | 1810014255 | 4465 | 4465 | 4465 | 4455 | 220 |
| 521 | 20231123 | 104900 | 1809033985 | 4465 | 4455 | 4465 | 4455 | 4 |
| 522 | 20231123 | 104800 | 1809016155 | 4460 | 4460 | 4460 | 4455 | 607 |
| 523 | 20231123 | 104700 | 1806311470 | 4460 | 4460 | 4465 | 4455 | 148 |
| 524 | 20231123 | 104600 | 1805652030 | 4460 | 4460 | 4460 | 4455 | 199 |
| 525 | 20231123 | 104500 | 1804765375 | 4455 | 4460 | 4465 | 4455 | 1713 |
| 526 | 20231123 | 104400 | 1797120390 | 4465 | 4460 | 4465 | 4455 | 883 |
| 527 | 20231123 | 104300 | 1793185105 | 4460 | 4455 | 4460 | 4450 | 710 |
| 528 | 20231123 | 104200 | 1790021995 | 4455 | 4455 | 4455 | 4455 | 0 |
| 529 | 20231123 | 104100 | 1790021995 | 4455 | 4455 | 4460 | 4455 | 218 |
| 530 | 20231123 | 104000 | 1789050765 | 4455 | 4460 | 4460 | 4455 | 2410 |
| 531 | 20231123 | 103900 | 1778304425 | 4465 | 4460 | 4470 | 4460 | 300 |
| 532 | 20231123 | 103800 | 1776965980 | 4470 | 4465 | 4470 | 4465 | 4554 |
| 533 | 20231123 | 103700 | 1756617745 | 4460 | 4455 | 4460 | 4455 | 1177 |
| 534 | 20231123 | 103600 | 1751369985 | 4450 | 4440 | 4450 | 4440 | 454 |
| 535 | 20231123 | 103500 | 1749351005 | 4445 | 4445 | 4455 | 4445 | 406 |
| 536 | 20231123 | 103400 | 1747546205 | 4445 | 4450 | 4455 | 4445 | 363 |
| 537 | 20231123 | 103300 | 1745931635 | 4450 | 4445 | 4450 | 4445 | 245 |
| 538 | 20231123 | 103200 | 1744842355 | 4445 | 4450 | 4450 | 4445 | 102 |
| 539 | 20231123 | 103100 | 1744388925 | 4450 | 4445 | 4450 | 4445 | 183 |
| 540 | 20231123 | 103000 | 1743575485 | 4440 | 4445 | 4445 | 4440 | 270 |
| 541 | 20231123 | 102900 | 1742376300 | 4440 | 4450 | 4450 | 4440 | 142 |
| 542 | 20231123 | 102800 | 1741745700 | 4445 | 4440 | 4445 | 4440 | 270 |
| 543 | 20231123 | 102700 | 1740546500 | 4445 | 4445 | 4445 | 4445 | 0 |
| 544 | 20231123 | 102600 | 1740546500 | 4445 | 4445 | 4445 | 4440 | 674 |
| 545 | 20231123 | 102500 | 1737553385 | 4440 | 4440 | 4440 | 4440 | 1353 |
| 546 | 20231123 | 102400 | 1731546065 | 4440 | 4440 | 4440 | 4440 | 108 |
| 547 | 20231123 | 102300 | 1731066545 | 4440 | 4445 | 4445 | 4440 | 937 |
| 548 | 20231123 | 102200 | 1726904825 | 4445 | 4440 | 4445 | 4435 | 140 |
| 549 | 20231123 | 102100 | 1726283810 | 4440 | 4440 | 4440 | 4440 | 861 |
| 550 | 20231123 | 102000 | 1722460970 | 4440 | 4440 | 4440 | 4440 | 97 |
| 551 | 20231123 | 101900 | 1722030290 | 4435 | 4445 | 4445 | 4435 | 262 |
| 552 | 20231123 | 101800 | 1720867250 | 4440 | 4440 | 4440 | 4435 | 187 |
| 553 | 20231123 | 101700 | 1720037765 | 4440 | 4440 | 4450 | 4440 | 309 |
| 554 | 20231123 | 101600 | 1718665645 | 4440 | 4440 | 4440 | 4440 | 344 |
| 555 | 20231123 | 101500 | 1717138285 | 4440 | 4445 | 4445 | 4440 | 364 |
| 556 | 20231123 | 101400 | 1715521805 | 4435 | 4445 | 4445 | 4435 | 187 |
| 557 | 20231123 | 101300 | 1714692300 | 4440 | 4440 | 4440 | 4440 | 496 |
| 558 | 20231123 | 101200 | 1712490060 | 4440 | 4450 | 4450 | 4440 | 246 |
| 559 | 20231123 | 101100 | 1711397070 | 4450 | 4445 | 4450 | 4440 | 414 |
| 560 | 20231123 | 101000 | 1709557185 | 4440 | 4445 | 4445 | 4440 | 277 |
| 561 | 20231123 | 100900 | 1708327300 | 4440 | 4445 | 4445 | 4440 | 983 |
| 562 | 20231123 | 100800 | 1703961780 | 4445 | 4455 | 4455 | 4445 | 385 |
| 563 | 20231123 | 100700 | 1702249445 | 4455 | 4430 | 4455 | 4430 | 1267 |
| 564 | 20231123 | 100600 | 1696629830 | 4420 | 4415 | 4420 | 4415 | 4192 |
| 565 | 20231123 | 100500 | 1678103205 | 4415 | 4420 | 4430 | 4410 | 7870 |
| 566 | 20231123 | 100400 | 1643355350 | 4430 | 4430 | 4430 | 4420 | 760 |
| 567 | 20231123 | 100300 | 1639995320 | 4420 | 4440 | 4440 | 4420 | 10919 |
| 568 | 20231123 | 100200 | 1591667835 | 4445 | 4440 | 4445 | 4440 | 28 |
| 569 | 20231123 | 100100 | 1591543425 | 4440 | 4445 | 4445 | 4435 | 239 |
| 570 | 20231123 | 100000 | 1590482680 | 4445 | 4440 | 4445 | 4435 | 392 |
| 571 | 20231123 | 095900 | 1588742880 | 4440 | 4435 | 4445 | 4435 | 2164 |
| 572 | 20231123 | 095800 | 1579136105 | 4435 | 4430 | 4440 | 4430 | 553 |
| 573 | 20231123 | 095700 | 1576685645 | 4430 | 4440 | 4440 | 4430 | 6018 |
| 574 | 20231123 | 095600 | 1549997930 | 4445 | 4445 | 4445 | 4440 | 817 |
| 575 | 20231123 | 095500 | 1546370115 | 4440 | 4445 | 4445 | 4440 | 7681 |
| 576 | 20231123 | 095400 | 1512252190 | 4445 | 4455 | 4455 | 4445 | 2892 |
| 577 | 20231123 | 095300 | 1499396250 | 4455 | 4450 | 4455 | 4450 | 1264 |
| 578 | 20231123 | 095200 | 1493771130 | 4450 | 4445 | 4450 | 4445 | 544 |
| 579 | 20231123 | 095100 | 1491352830 | 4445 | 4445 | 4445 | 4445 | 913 |
| 580 | 20231123 | 095000 | 1487294545 | 4445 | 4450 | 4450 | 4445 | 772 |
| 581 | 20231123 | 094900 | 1483860000 | 4445 | 4445 | 4450 | 4440 | 3070 |
| 582 | 20231123 | 094800 | 1470213770 | 4440 | 4445 | 4445 | 4440 | 476 |
| 583 | 20231123 | 094700 | 1468100070 | 4445 | 4450 | 4460 | 4435 | 1139 |
| 584 | 20231123 | 094600 | 1463038710 | 4450 | 4445 | 4450 | 4440 | 4049 |
| 585 | 20231123 | 094500 | 1445042740 | 4450 | 4460 | 4460 | 4445 | 5161 |
| 586 | 20231123 | 094400 | 1422072695 | 4460 | 4470 | 4470 | 4460 | 12375 |
| 587 | 20231123 | 094300 | 1366841200 | 4470 | 4475 | 4475 | 4470 | 198 |
| 588 | 20231123 | 094200 | 1365956030 | 4475 | 4480 | 4480 | 4475 | 173 |
| 589 | 20231123 | 094100 | 1365181795 | 4480 | 4475 | 4480 | 4475 | 924 |
| 590 | 20231123 | 094000 | 1361043020 | 4475 | 4475 | 4475 | 4470 | 592 |
| 591 | 20231123 | 093900 | 1358394970 | 4470 | 4475 | 4475 | 4470 | 1576 |
| 592 | 20231123 | 093800 | 1351343675 | 4475 | 4475 | 4480 | 4470 | 752 |
| 593 | 20231123 | 093700 | 1347980675 | 4480 | 4475 | 4480 | 4475 | 723 |
| 594 | 20231123 | 093600 | 1344745210 | 4480 | 4480 | 4480 | 4475 | 3136 |
| 595 | 20231123 | 093500 | 1330705070 | 4480 | 4475 | 4485 | 4475 | 592 |
| 596 | 20231123 | 093400 | 1328052945 | 4480 | 4475 | 4480 | 4475 | 2538 |
| 597 | 20231123 | 093300 | 1316690295 | 4480 | 4480 | 4480 | 4480 | 358 |
| 598 | 20231123 | 093200 | 1315086455 | 4480 | 4480 | 4480 | 4475 | 49 |
| 599 | 20231123 | 093100 | 1314866990 | 4480 | 4470 | 4480 | 4470 | 827 |
| 600 | 20231123 | 093000 | 1311167230 | 4470 | 4470 | 4480 | 4460 | 4122 |
| 601 | 20231123 | 092900 | 1292753045 | 4465 | 4465 | 4475 | 4465 | 2890 |
| 602 | 20231123 | 092800 | 1279849105 | 4475 | 4470 | 4475 | 4465 | 1249 |
| 603 | 20231123 | 092700 | 1274271665 | 4470 | 4470 | 4480 | 4470 | 4350 |
| 604 | 20231123 | 092600 | 1254815155 | 4470 | 4470 | 4470 | 4460 | 10316 |
| 605 | 20231123 | 092500 | 1208765585 | 4470 | 4495 | 4495 | 4470 | 5002 |
| 606 | 20231123 | 092400 | 1186332470 | 4495 | 4510 | 4515 | 4495 | 7736 |
| 607 | 20231123 | 092300 | 1151502335 | 4505 | 4505 | 4510 | 4505 | 3454 |
| 608 | 20231123 | 092200 | 1135940230 | 4505 | 4505 | 4515 | 4500 | 4925 |
| 609 | 20231123 | 092100 | 1113772260 | 4510 | 4530 | 4530 | 4510 | 13387 |
| 610 | 20231123 | 092000 | 1053267445 | 4530 | 4530 | 4540 | 4525 | 6074 |
| 611 | 20231123 | 091900 | 1025725585 | 4530 | 4535 | 4535 | 4525 | 11177 |
| 612 | 20231123 | 091800 | 975095950 | 4530 | 4520 | 4535 | 4515 | 14581 |
| 613 | 20231123 | 091700 | 909125675 | 4520 | 4505 | 4540 | 4505 | 39463 |
| 614 | 20231123 | 091600 | 730591640 | 4505 | 4495 | 4510 | 4495 | 5057 |
| 615 | 20231123 | 091500 | 707814480 | 4500 | 4495 | 4500 | 4490 | 4255 |
| 616 | 20231123 | 091400 | 688686090 | 4500 | 4480 | 4500 | 4480 | 4491 |
| 617 | 20231123 | 091300 | 668534695 | 4490 | 4500 | 4525 | 4485 | 40800 |
| 618 | 20231123 | 091200 | 484576065 | 4500 | 4470 | 4500 | 4470 | 15064 |
| 619 | 20231123 | 091100 | 416887615 | 4470 | 4470 | 4470 | 4460 | 15634 |
| 620 | 20231123 | 091000 | 347069905 | 4480 | 4460 | 4480 | 4460 | 1307 |
| 621 | 20231123 | 090900 | 341223235 | 4465 | 4475 | 4475 | 4465 | 2402 |
| 622 | 20231123 | 090800 | 330493780 | 4475 | 4480 | 4495 | 4470 | 8308 |
| 623 | 20231123 | 090700 | 293265735 | 4480 | 4475 | 4485 | 4475 | 3029 |
| 624 | 20231123 | 090600 | 279688915 | 4470 | 4475 | 4480 | 4470 | 2308 |
| 625 | 20231123 | 090500 | 269362515 | 4470 | 4450 | 4480 | 4450 | 4654 |
| 626 | 20231123 | 090400 | 248570225 | 4455 | 4440 | 4455 | 4420 | 1771 |
| 627 | 20231123 | 090300 | 240713580 | 4425 | 4440 | 4445 | 4425 | 6254 |
| 628 | 20231123 | 090200 | 212982240 | 4440 | 4490 | 4495 | 4420 | 24602 |
| 629 | 20231123 | 090100 | 103193405 | 4490 | 4440 | 4495 | 4440 | 18358 |
| 630 | 20231123 | 090000 | 21047900 | 4435 | 4430 | 4435 | 4430 | 4468 |