34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 3 | 20231123 | 192900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 4 | 20231123 | 192800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 5 | 20231123 | 192700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 6 | 20231123 | 192600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 7 | 20231123 | 192500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 8 | 20231123 | 192400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 9 | 20231123 | 192300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 10 | 20231123 | 192200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 11 | 20231123 | 192100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 12 | 20231123 | 192000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 13 | 20231123 | 191900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 14 | 20231123 | 191800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 15 | 20231123 | 191700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 16 | 20231123 | 191600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 17 | 20231123 | 191500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 18 | 20231123 | 191400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 19 | 20231123 | 191300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 20 | 20231123 | 191200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 21 | 20231123 | 191100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 22 | 20231123 | 191000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 23 | 20231123 | 190900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 24 | 20231123 | 190800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 25 | 20231123 | 190700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 26 | 20231123 | 190600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 27 | 20231123 | 190500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 28 | 20231123 | 190400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 29 | 20231123 | 190300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 30 | 20231123 | 190200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 31 | 20231123 | 190100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 32 | 20231123 | 190000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 33 | 20231123 | 185900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 34 | 20231123 | 185800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 35 | 20231123 | 185700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 36 | 20231123 | 185600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 37 | 20231123 | 185500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 38 | 20231123 | 185400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 39 | 20231123 | 185300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 40 | 20231123 | 185200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 41 | 20231123 | 185100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 42 | 20231123 | 185000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 43 | 20231123 | 184900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 44 | 20231123 | 184800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 45 | 20231123 | 184700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 46 | 20231123 | 184600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 47 | 20231123 | 184500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 48 | 20231123 | 184400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 49 | 20231123 | 184300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 50 | 20231123 | 184200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 51 | 20231123 | 184100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 52 | 20231123 | 184000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 53 | 20231123 | 183900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 54 | 20231123 | 183800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 55 | 20231123 | 183700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 56 | 20231123 | 183600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 57 | 20231123 | 183500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 58 | 20231123 | 183400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 59 | 20231123 | 183300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 60 | 20231123 | 183200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 61 | 20231123 | 183100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 62 | 20231123 | 183000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 63 | 20231123 | 182900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 64 | 20231123 | 182800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 65 | 20231123 | 182700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 66 | 20231123 | 182600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 67 | 20231123 | 182500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 68 | 20231123 | 182400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 69 | 20231123 | 182300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 70 | 20231123 | 182200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 71 | 20231123 | 182100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 72 | 20231123 | 182000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 73 | 20231123 | 181900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 74 | 20231123 | 181800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 75 | 20231123 | 181700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 76 | 20231123 | 181600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 77 | 20231123 | 181500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 78 | 20231123 | 181400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 79 | 20231123 | 181300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 80 | 20231123 | 181200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 81 | 20231123 | 181100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 82 | 20231123 | 181000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 83 | 20231123 | 180900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 84 | 20231123 | 180800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 85 | 20231123 | 180700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 86 | 20231123 | 180600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 87 | 20231123 | 180500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 88 | 20231123 | 180400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 89 | 20231123 | 180300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 90 | 20231123 | 180200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 91 | 20231123 | 180100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 92 | 20231123 | 180000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 93 | 20231123 | 175900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 94 | 20231123 | 175800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 95 | 20231123 | 175700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 96 | 20231123 | 175600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 97 | 20231123 | 175500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 98 | 20231123 | 175400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 99 | 20231123 | 175300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 100 | 20231123 | 175200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 101 | 20231123 | 175100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 102 | 20231123 | 175000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 103 | 20231123 | 174900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 104 | 20231123 | 174800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 105 | 20231123 | 174700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 106 | 20231123 | 174600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 107 | 20231123 | 174500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 108 | 20231123 | 174400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 109 | 20231123 | 174300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 110 | 20231123 | 174200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 111 | 20231123 | 174100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 112 | 20231123 | 174000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 113 | 20231123 | 173900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 114 | 20231123 | 173800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 115 | 20231123 | 173700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 116 | 20231123 | 173600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 117 | 20231123 | 173500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 118 | 20231123 | 173400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 119 | 20231123 | 173300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 120 | 20231123 | 173200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 121 | 20231123 | 173100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 122 | 20231123 | 173000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 123 | 20231123 | 172900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 124 | 20231123 | 172800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 125 | 20231123 | 172700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 126 | 20231123 | 172600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 127 | 20231123 | 172500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 128 | 20231123 | 172400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 129 | 20231123 | 172300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 130 | 20231123 | 172200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 131 | 20231123 | 172100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 132 | 20231123 | 172000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 133 | 20231123 | 171900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 134 | 20231123 | 171800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 135 | 20231123 | 171700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 136 | 20231123 | 171600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 137 | 20231123 | 171500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 138 | 20231123 | 171400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 139 | 20231123 | 171300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 140 | 20231123 | 171200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 141 | 20231123 | 171100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 142 | 20231123 | 171000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 143 | 20231123 | 170900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 144 | 20231123 | 170800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 145 | 20231123 | 170700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 146 | 20231123 | 170600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 147 | 20231123 | 170500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 148 | 20231123 | 170400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 149 | 20231123 | 170300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 150 | 20231123 | 170200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 151 | 20231123 | 170100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 152 | 20231123 | 170000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 153 | 20231123 | 165900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 154 | 20231123 | 165800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 155 | 20231123 | 165700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 156 | 20231123 | 165600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 157 | 20231123 | 165500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 158 | 20231123 | 165400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 159 | 20231123 | 165300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 160 | 20231123 | 165200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 161 | 20231123 | 165100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 162 | 20231123 | 165000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 163 | 20231123 | 164900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 164 | 20231123 | 164800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 165 | 20231123 | 164700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 166 | 20231123 | 164600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 167 | 20231123 | 164500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 168 | 20231123 | 164400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 169 | 20231123 | 164300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 170 | 20231123 | 164200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 171 | 20231123 | 164100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 172 | 20231123 | 164000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 173 | 20231123 | 163900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 174 | 20231123 | 163800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 175 | 20231123 | 163700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 176 | 20231123 | 163600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 177 | 20231123 | 163500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 178 | 20231123 | 163400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 179 | 20231123 | 163300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 180 | 20231123 | 163200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 181 | 20231123 | 163100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 182 | 20231123 | 163000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 183 | 20231123 | 162900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 184 | 20231123 | 162800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 185 | 20231123 | 162700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 186 | 20231123 | 162600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 187 | 20231123 | 162500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 188 | 20231123 | 162400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 189 | 20231123 | 162300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 190 | 20231123 | 162200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 191 | 20231123 | 162100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 192 | 20231123 | 162000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 193 | 20231123 | 161900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 194 | 20231123 | 161800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 195 | 20231123 | 161700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 196 | 20231123 | 161600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 197 | 20231123 | 161500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 198 | 20231123 | 161400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 199 | 20231123 | 161300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 200 | 20231123 | 161200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 201 | 20231123 | 161100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 202 | 20231123 | 161000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 203 | 20231123 | 160900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 204 | 20231123 | 160800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 205 | 20231123 | 160700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 206 | 20231123 | 160600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 207 | 20231123 | 160500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 208 | 20231123 | 160400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 209 | 20231123 | 160300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 210 | 20231123 | 160200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 211 | 20231123 | 160100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 212 | 20231123 | 160000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 6845 |
| 213 | 20231123 | 155900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 214 | 20231123 | 155800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 215 | 20231123 | 155700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 216 | 20231123 | 155600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 217 | 20231123 | 155500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 218 | 20231123 | 155400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 219 | 20231123 | 155300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 220 | 20231123 | 155200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 221 | 20231123 | 155100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 222 | 20231123 | 155000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 223 | 20231123 | 154900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 224 | 20231123 | 154800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 225 | 20231123 | 154700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 226 | 20231123 | 154600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 227 | 20231123 | 154500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 228 | 20231123 | 154400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 229 | 20231123 | 154300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 230 | 20231123 | 154200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 231 | 20231123 | 154100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 232 | 20231123 | 154000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 233 | 20231123 | 153900 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 234 | 20231123 | 153800 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 235 | 20231123 | 153700 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 236 | 20231123 | 153600 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 237 | 20231123 | 153500 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 238 | 20231123 | 153400 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 239 | 20231123 | 153300 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 240 | 20231123 | 153200 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 241 | 20231123 | 153100 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 0 |
| 242 | 20231123 | 153000 | 5090720370 | 10750 | 10750 | 10750 | 10750 | 13690 |
| 243 | 20231123 | 152900 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 244 | 20231123 | 152800 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 245 | 20231123 | 152700 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 246 | 20231123 | 152600 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 247 | 20231123 | 152500 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 248 | 20231123 | 152400 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 249 | 20231123 | 152300 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 250 | 20231123 | 152200 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 251 | 20231123 | 152100 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 252 | 20231123 | 152000 | 5017136620 | 10720 | 10720 | 10720 | 10720 | 0 |
| 253 | 20231123 | 151900 | 5017136620 | 10720 | 10750 | 10750 | 10720 | 1414 |
| 254 | 20231123 | 151800 | 5001964660 | 10750 | 10760 | 10770 | 10720 | 3336 |
| 255 | 20231123 | 151700 | 4966127300 | 10760 | 10780 | 10790 | 10750 | 5954 |
| 256 | 20231123 | 151600 | 4902029750 | 10790 | 10820 | 10820 | 10780 | 1899 |
| 257 | 20231123 | 151500 | 4881526640 | 10820 | 10830 | 10830 | 10800 | 1332 |
| 258 | 20231123 | 151400 | 4867124700 | 10820 | 10820 | 10820 | 10820 | 886 |
| 259 | 20231123 | 151300 | 4857538180 | 10820 | 10840 | 10850 | 10820 | 328 |
| 260 | 20231123 | 151200 | 4853985710 | 10840 | 10840 | 10850 | 10840 | 1157 |
| 261 | 20231123 | 151100 | 4841438640 | 10850 | 10820 | 10850 | 10810 | 2693 |
| 262 | 20231123 | 151000 | 4812279110 | 10820 | 10800 | 10820 | 10800 | 1842 |
| 263 | 20231123 | 150900 | 4792370080 | 10810 | 10820 | 10830 | 10810 | 1325 |
| 264 | 20231123 | 150800 | 4778039090 | 10800 | 10820 | 10830 | 10800 | 2553 |
| 265 | 20231123 | 150700 | 4750395130 | 10820 | 10810 | 10820 | 10810 | 515 |
| 266 | 20231123 | 150600 | 4744825850 | 10810 | 10800 | 10820 | 10790 | 1838 |
| 267 | 20231123 | 150500 | 4724975910 | 10810 | 10810 | 10820 | 10810 | 1798 |
| 268 | 20231123 | 150400 | 4705536510 | 10800 | 10800 | 10820 | 10800 | 589 |
| 269 | 20231123 | 150300 | 4699171310 | 10800 | 10820 | 10820 | 10800 | 940 |
| 270 | 20231123 | 150200 | 4689016450 | 10820 | 10820 | 10830 | 10810 | 801 |
| 271 | 20231123 | 150100 | 4680351720 | 10820 | 10830 | 10830 | 10820 | 368 |
| 272 | 20231123 | 150000 | 4676366780 | 10820 | 10820 | 10820 | 10810 | 426 |
| 273 | 20231123 | 145900 | 4671759460 | 10820 | 10830 | 10840 | 10820 | 534 |
| 274 | 20231123 | 145800 | 4665977970 | 10840 | 10810 | 10850 | 10810 | 965 |
| 275 | 20231123 | 145700 | 4655526080 | 10810 | 10800 | 10810 | 10800 | 270 |
| 276 | 20231123 | 145600 | 4652608930 | 10800 | 10790 | 10810 | 10780 | 1304 |
| 277 | 20231123 | 145500 | 4638529120 | 10790 | 10800 | 10800 | 10790 | 191 |
| 278 | 20231123 | 145400 | 4636467930 | 10790 | 10800 | 10810 | 10790 | 381 |
| 279 | 20231123 | 145300 | 4632353800 | 10800 | 10800 | 10800 | 10800 | 28 |
| 280 | 20231123 | 145200 | 4632051400 | 10800 | 10810 | 10810 | 10800 | 381 |
| 281 | 20231123 | 145100 | 4627936100 | 10810 | 10810 | 10820 | 10800 | 242 |
| 282 | 20231123 | 145000 | 4625319360 | 10810 | 10800 | 10810 | 10790 | 520 |
| 283 | 20231123 | 144900 | 4619702590 | 10810 | 10800 | 10810 | 10790 | 576 |
| 284 | 20231123 | 144800 | 4613486520 | 10790 | 10790 | 10790 | 10790 | 242 |
| 285 | 20231123 | 144700 | 4610875340 | 10790 | 10800 | 10820 | 10790 | 1508 |
| 286 | 20231123 | 144600 | 4594592080 | 10820 | 10810 | 10820 | 10810 | 461 |
| 287 | 20231123 | 144500 | 4589608640 | 10820 | 10820 | 10820 | 10820 | 9 |
| 288 | 20231123 | 144400 | 4589511260 | 10820 | 10800 | 10840 | 10800 | 1885 |
| 289 | 20231123 | 144300 | 4569112650 | 10810 | 10820 | 10820 | 10780 | 240 |
| 290 | 20231123 | 144200 | 4566521520 | 10820 | 10800 | 10820 | 10770 | 168 |
| 291 | 20231123 | 144100 | 4564706210 | 10780 | 10790 | 10800 | 10780 | 387 |
| 292 | 20231123 | 144000 | 4560534100 | 10810 | 10790 | 10810 | 10780 | 325 |
| 293 | 20231123 | 143900 | 4557026410 | 10780 | 10780 | 10790 | 10770 | 410 |
| 294 | 20231123 | 143800 | 4552607630 | 10770 | 10780 | 10780 | 10770 | 884 |
| 295 | 20231123 | 143700 | 4543086920 | 10780 | 10810 | 10810 | 10780 | 2391 |
| 296 | 20231123 | 143600 | 4517278010 | 10800 | 10810 | 10830 | 10800 | 233 |
| 297 | 20231123 | 143500 | 4514759510 | 10810 | 10810 | 10810 | 10800 | 935 |
| 298 | 20231123 | 143400 | 4504654970 | 10810 | 10800 | 10810 | 10800 | 102 |
| 299 | 20231123 | 143300 | 4503552500 | 10840 | 10830 | 10840 | 10790 | 1504 |
| 300 | 20231123 | 143200 | 4487304850 | 10840 | 10830 | 10840 | 10830 | 143 |
| 301 | 20231123 | 143100 | 4485755940 | 10830 | 10840 | 10840 | 10830 | 732 |
| 302 | 20231123 | 143000 | 4477822920 | 10840 | 10830 | 10840 | 10830 | 58 |
| 303 | 20231123 | 142900 | 4477194740 | 10830 | 10830 | 10830 | 10830 | 92 |
| 304 | 20231123 | 142800 | 4476198380 | 10800 | 10820 | 10820 | 10790 | 2089 |
| 305 | 20231123 | 142700 | 4453637390 | 10800 | 10840 | 10840 | 10800 | 1218 |
| 306 | 20231123 | 142600 | 4440470390 | 10850 | 10850 | 10860 | 10840 | 667 |
| 307 | 20231123 | 142500 | 4433232470 | 10850 | 10890 | 10890 | 10850 | 1888 |
| 308 | 20231123 | 142400 | 4412715880 | 10890 | 10870 | 10890 | 10870 | 945 |
| 309 | 20231123 | 142300 | 4402434350 | 10870 | 10860 | 10870 | 10860 | 493 |
| 310 | 20231123 | 142200 | 4397075750 | 10870 | 10860 | 10880 | 10860 | 490 |
| 311 | 20231123 | 142100 | 4391748380 | 10850 | 10830 | 10860 | 10830 | 427 |
| 312 | 20231123 | 142000 | 4387119260 | 10850 | 10830 | 10860 | 10830 | 830 |
| 313 | 20231123 | 141900 | 4378107350 | 10830 | 10820 | 10830 | 10800 | 3516 |
| 314 | 20231123 | 141800 | 4340071310 | 10820 | 10860 | 10860 | 10810 | 7046 |
| 315 | 20231123 | 141700 | 4263703130 | 10860 | 10850 | 10860 | 10850 | 1141 |
| 316 | 20231123 | 141600 | 4251319710 | 10840 | 10850 | 10850 | 10840 | 721 |
| 317 | 20231123 | 141500 | 4243503610 | 10840 | 10860 | 10860 | 10830 | 2214 |
| 318 | 20231123 | 141400 | 4219496640 | 10870 | 10870 | 10870 | 10850 | 370 |
| 319 | 20231123 | 141300 | 4215474760 | 10850 | 10870 | 10880 | 10850 | 698 |
| 320 | 20231123 | 141200 | 4207884740 | 10860 | 10830 | 10860 | 10830 | 225 |
| 321 | 20231123 | 141100 | 4205442310 | 10830 | 10840 | 10860 | 10830 | 2127 |
| 322 | 20231123 | 141000 | 4182386250 | 10840 | 10890 | 10890 | 10840 | 2570 |
| 323 | 20231123 | 140900 | 4154461790 | 10890 | 10870 | 10890 | 10860 | 3121 |
| 324 | 20231123 | 140800 | 4120522080 | 10870 | 10820 | 10870 | 10810 | 2618 |
| 325 | 20231123 | 140700 | 4092146640 | 10820 | 10800 | 10830 | 10800 | 747 |
| 326 | 20231123 | 140600 | 4084065350 | 10800 | 10780 | 10800 | 10780 | 1352 |
| 327 | 20231123 | 140500 | 4069476040 | 10780 | 10760 | 10830 | 10760 | 146 |
| 328 | 20231123 | 140400 | 4067902570 | 10770 | 10800 | 10800 | 10770 | 389 |
| 329 | 20231123 | 140300 | 4063707610 | 10810 | 10830 | 10840 | 10810 | 1577 |
| 330 | 20231123 | 140200 | 4046644180 | 10830 | 10850 | 10850 | 10830 | 1534 |
| 331 | 20231123 | 140100 | 4030015130 | 10850 | 10850 | 10850 | 10830 | 1759 |
| 332 | 20231123 | 140000 | 4010933870 | 10850 | 10850 | 10850 | 10830 | 592 |
| 333 | 20231123 | 135900 | 4004513840 | 10860 | 10850 | 10870 | 10830 | 2780 |
| 334 | 20231123 | 135800 | 3974313200 | 10850 | 10790 | 10850 | 10790 | 1052 |
| 335 | 20231123 | 135700 | 3962927390 | 10790 | 10770 | 10790 | 10770 | 342 |
| 336 | 20231123 | 135600 | 3959239720 | 10780 | 10760 | 10780 | 10760 | 425 |
| 337 | 20231123 | 135500 | 3954659370 | 10770 | 10750 | 10770 | 10750 | 757 |
| 338 | 20231123 | 135400 | 3946515350 | 10760 | 10750 | 10760 | 10750 | 136 |
| 339 | 20231123 | 135300 | 3945052450 | 10750 | 10740 | 10750 | 10740 | 1508 |
| 340 | 20231123 | 135200 | 3928856520 | 10740 | 10750 | 10750 | 10740 | 394 |
| 341 | 20231123 | 135100 | 3924624000 | 10770 | 10750 | 10770 | 10750 | 170 |
| 342 | 20231123 | 135000 | 3922793920 | 10750 | 10740 | 10750 | 10740 | 251 |
| 343 | 20231123 | 134900 | 3920096460 | 10750 | 10740 | 10750 | 10730 | 186 |
| 344 | 20231123 | 134800 | 3918097660 | 10730 | 10720 | 10730 | 10720 | 265 |
| 345 | 20231123 | 134700 | 3915255550 | 10730 | 10720 | 10730 | 10710 | 683 |
| 346 | 20231123 | 134600 | 3907933040 | 10710 | 10760 | 10760 | 10710 | 1872 |
| 347 | 20231123 | 134500 | 3887839790 | 10760 | 10770 | 10780 | 10760 | 674 |
| 348 | 20231123 | 134400 | 3880584290 | 10780 | 10770 | 10780 | 10770 | 135 |
| 349 | 20231123 | 134300 | 3879129130 | 10780 | 10770 | 10780 | 10770 | 191 |
| 350 | 20231123 | 134200 | 3877070240 | 10770 | 10770 | 10770 | 10770 | 158 |
| 351 | 20231123 | 134100 | 3875368580 | 10770 | 10760 | 10770 | 10760 | 294 |
| 352 | 20231123 | 134000 | 3872204110 | 10750 | 10750 | 10750 | 10750 | 423 |
| 353 | 20231123 | 133900 | 3867656860 | 10740 | 10780 | 10800 | 10730 | 1780 |
| 354 | 20231123 | 133800 | 3848530150 | 10830 | 10790 | 10830 | 10740 | 1360 |
| 355 | 20231123 | 133700 | 3833886190 | 10830 | 10790 | 10830 | 10760 | 2058 |
| 356 | 20231123 | 133600 | 3811697670 | 10750 | 10800 | 10800 | 10750 | 2380 |
| 357 | 20231123 | 133500 | 3786061290 | 10800 | 10820 | 10840 | 10800 | 4487 |
| 358 | 20231123 | 133400 | 3737570920 | 10840 | 10860 | 10870 | 10820 | 1616 |
| 359 | 20231123 | 133300 | 3720043410 | 10870 | 10880 | 10880 | 10840 | 2073 |
| 360 | 20231123 | 133200 | 3697507750 | 10880 | 10890 | 10930 | 10880 | 3632 |
| 361 | 20231123 | 133100 | 3657888610 | 10880 | 10870 | 10880 | 10840 | 2073 |
| 362 | 20231123 | 133000 | 3635366680 | 10860 | 10900 | 10900 | 10820 | 4512 |
| 363 | 20231123 | 132900 | 3586312150 | 10900 | 10890 | 10900 | 10800 | 4344 |
| 364 | 20231123 | 132800 | 3539091620 | 10860 | 10820 | 10890 | 10820 | 4902 |
| 365 | 20231123 | 132700 | 3485791940 | 10820 | 10860 | 10860 | 10820 | 1133 |
| 366 | 20231123 | 132600 | 3473504520 | 10840 | 10850 | 10890 | 10840 | 6564 |
| 367 | 20231123 | 132500 | 3402195880 | 10850 | 10800 | 10850 | 10790 | 10796 |
| 368 | 20231123 | 132400 | 3285380610 | 10790 | 10800 | 10800 | 10790 | 1188 |
| 369 | 20231123 | 132300 | 3272558240 | 10800 | 10790 | 10800 | 10780 | 2387 |
| 370 | 20231123 | 132200 | 3246796780 | 10790 | 10750 | 10790 | 10750 | 6642 |
| 371 | 20231123 | 132100 | 3175242230 | 10750 | 10740 | 10760 | 10740 | 811 |
| 372 | 20231123 | 132000 | 3166522320 | 10760 | 10700 | 10760 | 10700 | 1783 |
| 373 | 20231123 | 131900 | 3147355640 | 10740 | 10740 | 10740 | 10740 | 804 |
| 374 | 20231123 | 131800 | 3138720680 | 10730 | 10730 | 10730 | 10730 | 101 |
| 375 | 20231123 | 131700 | 3137636950 | 10730 | 10730 | 10730 | 10730 | 200 |
| 376 | 20231123 | 131600 | 3135490950 | 10700 | 10700 | 10730 | 10700 | 653 |
| 377 | 20231123 | 131500 | 3128499470 | 10700 | 10740 | 10740 | 10700 | 1271 |
| 378 | 20231123 | 131400 | 3114889530 | 10740 | 10720 | 10740 | 10720 | 242 |
| 379 | 20231123 | 131300 | 3112291920 | 10730 | 10730 | 10730 | 10730 | 173 |
| 380 | 20231123 | 131200 | 3110435630 | 10730 | 10720 | 10730 | 10720 | 141 |
| 381 | 20231123 | 131100 | 3108924100 | 10720 | 10720 | 10720 | 10720 | 100 |
| 382 | 20231123 | 131000 | 3107852100 | 10720 | 10720 | 10720 | 10720 | 294 |
| 383 | 20231123 | 130900 | 3104700420 | 10720 | 10740 | 10740 | 10710 | 1064 |
| 384 | 20231123 | 130800 | 3093291030 | 10740 | 10720 | 10740 | 10720 | 729 |
| 385 | 20231123 | 130700 | 3085471170 | 10740 | 10720 | 10740 | 10720 | 269 |
| 386 | 20231123 | 130600 | 3082585350 | 10720 | 10730 | 10740 | 10720 | 633 |
| 387 | 20231123 | 130500 | 3075792490 | 10730 | 10750 | 10750 | 10730 | 114 |
| 388 | 20231123 | 130400 | 3074567030 | 10740 | 10740 | 10740 | 10740 | 4 |
| 389 | 20231123 | 130300 | 3074524070 | 10750 | 10750 | 10750 | 10750 | 263 |
| 390 | 20231123 | 130200 | 3071696820 | 10750 | 10720 | 10750 | 10720 | 419 |
| 391 | 20231123 | 130100 | 3067201430 | 10710 | 10740 | 10760 | 10710 | 859 |
| 392 | 20231123 | 130000 | 3057979930 | 10740 | 10760 | 10760 | 10740 | 116 |
| 393 | 20231123 | 125900 | 3056731870 | 10760 | 10770 | 10770 | 10740 | 2501 |
| 394 | 20231123 | 125800 | 3029800230 | 10750 | 10760 | 10760 | 10750 | 457 |
| 395 | 20231123 | 125700 | 3024883310 | 10740 | 10770 | 10770 | 10740 | 865 |
| 396 | 20231123 | 125600 | 3015577100 | 10760 | 10760 | 10760 | 10710 | 1465 |
| 397 | 20231123 | 125500 | 2999861770 | 10750 | 10750 | 10760 | 10750 | 217 |
| 398 | 20231123 | 125400 | 2997527110 | 10750 | 10750 | 10760 | 10740 | 301 |
| 399 | 20231123 | 125300 | 2994290040 | 10750 | 10760 | 10770 | 10750 | 403 |
| 400 | 20231123 | 125200 | 2989952090 | 10760 | 10750 | 10770 | 10720 | 1148 |
| 401 | 20231123 | 125100 | 2977622170 | 10770 | 10770 | 10770 | 10750 | 1284 |
| 402 | 20231123 | 125000 | 2963804860 | 10760 | 10760 | 10760 | 10760 | 56 |
| 403 | 20231123 | 124900 | 2963202300 | 10770 | 10750 | 10770 | 10750 | 1095 |
| 404 | 20231123 | 124800 | 2951421300 | 10750 | 10720 | 10750 | 10720 | 239 |
| 405 | 20231123 | 124700 | 2948858360 | 10710 | 10730 | 10750 | 10710 | 1854 |
| 406 | 20231123 | 124600 | 2928990730 | 10720 | 10760 | 10760 | 10720 | 1723 |
| 407 | 20231123 | 124500 | 2910509250 | 10750 | 10750 | 10760 | 10750 | 340 |
| 408 | 20231123 | 124400 | 2906851950 | 10750 | 10760 | 10760 | 10730 | 140 |
| 409 | 20231123 | 124300 | 2905345850 | 10740 | 10760 | 10760 | 10740 | 231 |
| 410 | 20231123 | 124200 | 2902862320 | 10760 | 10750 | 10760 | 10740 | 640 |
| 411 | 20231123 | 124100 | 2895983450 | 10750 | 10750 | 10770 | 10750 | 333 |
| 412 | 20231123 | 124000 | 2892401480 | 10770 | 10750 | 10770 | 10730 | 687 |
| 413 | 20231123 | 123900 | 2885024790 | 10750 | 10770 | 10780 | 10750 | 705 |
| 414 | 20231123 | 123800 | 2877431110 | 10750 | 10760 | 10780 | 10750 | 3133 |
| 415 | 20231123 | 123700 | 2843711880 | 10770 | 10780 | 10780 | 10760 | 1134 |
| 416 | 20231123 | 123600 | 2831489480 | 10770 | 10780 | 10780 | 10770 | 436 |
| 417 | 20231123 | 123500 | 2826792100 | 10770 | 10770 | 10770 | 10750 | 1525 |
| 418 | 20231123 | 123400 | 2810371660 | 10770 | 10770 | 10780 | 10770 | 375 |
| 419 | 20231123 | 123300 | 2806331740 | 10770 | 10750 | 10770 | 10750 | 287 |
| 420 | 20231123 | 123200 | 2803243080 | 10750 | 10750 | 10760 | 10750 | 654 |
| 421 | 20231123 | 123100 | 2796210600 | 10760 | 10770 | 10770 | 10750 | 242 |
| 422 | 20231123 | 123000 | 2793605470 | 10770 | 10780 | 10780 | 10760 | 2693 |
| 423 | 20231123 | 122900 | 2764614540 | 10780 | 10780 | 10790 | 10780 | 833 |
| 424 | 20231123 | 122800 | 2755633020 | 10780 | 10760 | 10790 | 10760 | 3298 |
| 425 | 20231123 | 122700 | 2720091880 | 10760 | 10730 | 10770 | 10730 | 3205 |
| 426 | 20231123 | 122600 | 2685602880 | 10730 | 10720 | 10730 | 10720 | 1366 |
| 427 | 20231123 | 122500 | 2670949280 | 10730 | 10710 | 10730 | 10710 | 1306 |
| 428 | 20231123 | 122400 | 2656944240 | 10710 | 10720 | 10720 | 10710 | 178 |
| 429 | 20231123 | 122300 | 2655036320 | 10710 | 10660 | 10710 | 10660 | 2481 |
| 430 | 20231123 | 122200 | 2628514890 | 10690 | 10690 | 10690 | 10690 | 384 |
| 431 | 20231123 | 122100 | 2624409930 | 10690 | 10670 | 10690 | 10670 | 285 |
| 432 | 20231123 | 122000 | 2621364770 | 10670 | 10660 | 10670 | 10660 | 64 |
| 433 | 20231123 | 121900 | 2620682410 | 10660 | 10670 | 10670 | 10660 | 341 |
| 434 | 20231123 | 121800 | 2617044260 | 10690 | 10710 | 10710 | 10690 | 486 |
| 435 | 20231123 | 121700 | 2611844020 | 10720 | 10700 | 10720 | 10700 | 296 |
| 436 | 20231123 | 121600 | 2608675270 | 10700 | 10700 | 10700 | 10700 | 0 |
| 437 | 20231123 | 121500 | 2608675270 | 10700 | 10700 | 10710 | 10700 | 531 |
| 438 | 20231123 | 121400 | 2602993470 | 10700 | 10670 | 10700 | 10670 | 239 |
| 439 | 20231123 | 121300 | 2600436580 | 10690 | 10650 | 10690 | 10650 | 147 |
| 440 | 20231123 | 121200 | 2598865550 | 10650 | 10630 | 10690 | 10630 | 206 |
| 441 | 20231123 | 121100 | 2596664330 | 10620 | 10680 | 10690 | 10620 | 1525 |
| 442 | 20231123 | 121000 | 2580435010 | 10670 | 10660 | 10670 | 10660 | 294 |
| 443 | 20231123 | 120900 | 2577300440 | 10640 | 10660 | 10660 | 10640 | 41 |
| 444 | 20231123 | 120800 | 2576863400 | 10660 | 10640 | 10660 | 10610 | 1757 |
| 445 | 20231123 | 120700 | 2558195300 | 10640 | 10650 | 10650 | 10640 | 207 |
| 446 | 20231123 | 120600 | 2555992810 | 10660 | 10660 | 10660 | 10640 | 1149 |
| 447 | 20231123 | 120500 | 2543760950 | 10670 | 10670 | 10670 | 10670 | 193 |
| 448 | 20231123 | 120400 | 2541701640 | 10670 | 10650 | 10670 | 10650 | 614 |
| 449 | 20231123 | 120300 | 2535160200 | 10650 | 10680 | 10680 | 10650 | 944 |
| 450 | 20231123 | 120200 | 2525091920 | 10680 | 10710 | 10720 | 10680 | 934 |
| 451 | 20231123 | 120100 | 2515104230 | 10710 | 10710 | 10720 | 10700 | 670 |
| 452 | 20231123 | 120000 | 2507928230 | 10720 | 10720 | 10730 | 10710 | 1474 |
| 453 | 20231123 | 115900 | 2492121500 | 10730 | 10750 | 10750 | 10720 | 1910 |
| 454 | 20231123 | 115800 | 2471616980 | 10760 | 10750 | 10780 | 10740 | 2711 |
| 455 | 20231123 | 115700 | 2442443200 | 10750 | 10720 | 10800 | 10720 | 9388 |
| 456 | 20231123 | 115600 | 2341527560 | 10720 | 10710 | 10720 | 10700 | 1359 |
| 457 | 20231123 | 115500 | 2326973260 | 10710 | 10710 | 10710 | 10680 | 469 |
| 458 | 20231123 | 115400 | 2321951250 | 10710 | 10680 | 10710 | 10670 | 1532 |
| 459 | 20231123 | 115300 | 2305569520 | 10680 | 10680 | 10680 | 10680 | 373 |
| 460 | 20231123 | 115200 | 2301585880 | 10680 | 10690 | 10690 | 10680 | 501 |
| 461 | 20231123 | 115100 | 2296231380 | 10680 | 10690 | 10700 | 10680 | 1891 |
| 462 | 20231123 | 115000 | 2276017620 | 10690 | 10700 | 10700 | 10690 | 325 |
| 463 | 20231123 | 114900 | 2272541740 | 10700 | 10690 | 10700 | 10690 | 771 |
| 464 | 20231123 | 114800 | 2264297540 | 10660 | 10690 | 10690 | 10660 | 770 |
| 465 | 20231123 | 114700 | 2256085800 | 10690 | 10710 | 10740 | 10640 | 5033 |
| 466 | 20231123 | 114600 | 2202188420 | 10710 | 10640 | 10720 | 10640 | 6694 |
| 467 | 20231123 | 114500 | 2130719690 | 10650 | 10650 | 10660 | 10650 | 1532 |
| 468 | 20231123 | 114400 | 2114396510 | 10660 | 10610 | 10660 | 10610 | 4843 |
| 469 | 20231123 | 114300 | 2062903720 | 10610 | 10610 | 10610 | 10600 | 734 |
| 470 | 20231123 | 114200 | 2055116080 | 10620 | 10620 | 10620 | 10620 | 201 |
| 471 | 20231123 | 114100 | 2052981460 | 10620 | 10580 | 10620 | 10580 | 2097 |
| 472 | 20231123 | 114000 | 2030763820 | 10580 | 10570 | 10580 | 10570 | 824 |
| 473 | 20231123 | 113900 | 2022052910 | 10560 | 10560 | 10560 | 10560 | 222 |
| 474 | 20231123 | 113800 | 2019708590 | 10560 | 10560 | 10560 | 10560 | 113 |
| 475 | 20231123 | 113700 | 2018515310 | 10560 | 10550 | 10560 | 10550 | 242 |
| 476 | 20231123 | 113600 | 2015959900 | 10550 | 10560 | 10560 | 10550 | 390 |
| 477 | 20231123 | 113500 | 2011842550 | 10560 | 10540 | 10560 | 10540 | 519 |
| 478 | 20231123 | 113400 | 2006366460 | 10540 | 10540 | 10540 | 10540 | 50 |
| 479 | 20231123 | 113300 | 2005839460 | 10540 | 10550 | 10550 | 10520 | 189 |
| 480 | 20231123 | 113200 | 2003847880 | 10540 | 10540 | 10550 | 10540 | 135 |
| 481 | 20231123 | 113100 | 2002424970 | 10550 | 10550 | 10550 | 10550 | 138 |
| 482 | 20231123 | 113000 | 2000969070 | 10550 | 10540 | 10550 | 10540 | 169 |
| 483 | 20231123 | 112900 | 1999187800 | 10540 | 10540 | 10540 | 10540 | 127 |
| 484 | 20231123 | 112800 | 1997849220 | 10540 | 10520 | 10540 | 10520 | 473 |
| 485 | 20231123 | 112700 | 1992868590 | 10520 | 10520 | 10520 | 10520 | 0 |
| 486 | 20231123 | 112600 | 1992868590 | 10520 | 10520 | 10530 | 10520 | 136 |
| 487 | 20231123 | 112500 | 1991437780 | 10530 | 10530 | 10530 | 10530 | 165 |
| 488 | 20231123 | 112400 | 1989700330 | 10540 | 10490 | 10540 | 10450 | 250 |
| 489 | 20231123 | 112300 | 1987080290 | 10490 | 10510 | 10540 | 10490 | 379 |
| 490 | 20231123 | 112200 | 1983099620 | 10540 | 10550 | 10550 | 10530 | 317 |
| 491 | 20231123 | 112100 | 1979758470 | 10550 | 10520 | 10550 | 10520 | 157 |
| 492 | 20231123 | 112000 | 1978104670 | 10520 | 10520 | 10520 | 10520 | 0 |
| 493 | 20231123 | 111900 | 1978104670 | 10520 | 10510 | 10520 | 10500 | 2067 |
| 494 | 20231123 | 111800 | 1956400650 | 10510 | 10520 | 10520 | 10500 | 505 |
| 495 | 20231123 | 111700 | 1951094060 | 10450 | 10510 | 10560 | 10450 | 5230 |
| 496 | 20231123 | 111600 | 1896321600 | 10520 | 10550 | 10550 | 10520 | 1172 |
| 497 | 20231123 | 111500 | 1883986110 | 10550 | 10520 | 10550 | 10520 | 70 |
| 498 | 20231123 | 111400 | 1883248870 | 10510 | 10530 | 10530 | 10500 | 767 |
| 499 | 20231123 | 111300 | 1875185160 | 10550 | 10550 | 10550 | 10550 | 95 |
| 500 | 20231123 | 111200 | 1874182910 | 10560 | 10530 | 10570 | 10500 | 2845 |
| 501 | 20231123 | 111100 | 1844291170 | 10570 | 10560 | 10570 | 10520 | 1233 |
| 502 | 20231123 | 111000 | 1831308610 | 10560 | 10520 | 10570 | 10520 | 642 |
| 503 | 20231123 | 110900 | 1824549080 | 10520 | 10570 | 10570 | 10520 | 1773 |
| 504 | 20231123 | 110800 | 1805879380 | 10560 | 10560 | 10560 | 10560 | 108 |
| 505 | 20231123 | 110700 | 1804738900 | 10570 | 10560 | 10570 | 10560 | 192 |
| 506 | 20231123 | 110600 | 1802711370 | 10560 | 10550 | 10570 | 10550 | 936 |
| 507 | 20231123 | 110500 | 1792832090 | 10550 | 10530 | 10550 | 10530 | 363 |
| 508 | 20231123 | 110400 | 1789005380 | 10540 | 10530 | 10540 | 10530 | 15 |
| 509 | 20231123 | 110300 | 1788847420 | 10520 | 10540 | 10540 | 10520 | 192 |
| 510 | 20231123 | 110200 | 1786824920 | 10510 | 10530 | 10540 | 10510 | 1279 |
| 511 | 20231123 | 110100 | 1773375430 | 10530 | 10530 | 10530 | 10520 | 149 |
| 512 | 20231123 | 110000 | 1771806560 | 10530 | 10520 | 10540 | 10510 | 684 |
| 513 | 20231123 | 105900 | 1764614930 | 10520 | 10540 | 10540 | 10520 | 46 |
| 514 | 20231123 | 105800 | 1764130610 | 10540 | 10530 | 10540 | 10510 | 694 |
| 515 | 20231123 | 105700 | 1756829510 | 10530 | 10530 | 10540 | 10530 | 102 |
| 516 | 20231123 | 105600 | 1755755440 | 10540 | 10540 | 10540 | 10530 | 3 |
| 517 | 20231123 | 105500 | 1755723830 | 10540 | 10540 | 10540 | 10540 | 25 |
| 518 | 20231123 | 105400 | 1755460330 | 10540 | 10540 | 10540 | 10530 | 133 |
| 519 | 20231123 | 105300 | 1754059410 | 10540 | 10540 | 10540 | 10540 | 3 |
| 520 | 20231123 | 105200 | 1754027790 | 10540 | 10550 | 10550 | 10540 | 42 |
| 521 | 20231123 | 105100 | 1753585100 | 10530 | 10530 | 10550 | 10530 | 152 |
| 522 | 20231123 | 105000 | 1751984500 | 10550 | 10530 | 10550 | 10530 | 120 |
| 523 | 20231123 | 104900 | 1750720100 | 10550 | 10550 | 10550 | 10530 | 357 |
| 524 | 20231123 | 104800 | 1746959730 | 10550 | 10550 | 10550 | 10550 | 6 |
| 525 | 20231123 | 104700 | 1746896430 | 10550 | 10550 | 10550 | 10550 | 9 |
| 526 | 20231123 | 104600 | 1746801480 | 10530 | 10530 | 10550 | 10530 | 28 |
| 527 | 20231123 | 104500 | 1746506620 | 10550 | 10560 | 10560 | 10550 | 11 |
| 528 | 20231123 | 104400 | 1746390560 | 10560 | 10560 | 10560 | 10530 | 449 |
| 529 | 20231123 | 104300 | 1741662270 | 10570 | 10570 | 10570 | 10570 | 0 |
| 530 | 20231123 | 104200 | 1741662270 | 10570 | 10570 | 10570 | 10530 | 152 |
| 531 | 20231123 | 104100 | 1740060580 | 10520 | 10500 | 10520 | 10500 | 203 |
| 532 | 20231123 | 104000 | 1737926060 | 10500 | 10520 | 10520 | 10500 | 2613 |
| 533 | 20231123 | 103900 | 1710486300 | 10520 | 10520 | 10520 | 10500 | 1130 |
| 534 | 20231123 | 103800 | 1698618190 | 10560 | 10560 | 10560 | 10490 | 1308 |
| 535 | 20231123 | 103700 | 1684873620 | 10500 | 10580 | 10580 | 10500 | 4238 |
| 536 | 20231123 | 103600 | 1640181360 | 10580 | 10590 | 10600 | 10580 | 120 |
| 537 | 20231123 | 103500 | 1638909940 | 10580 | 10580 | 10580 | 10580 | 659 |
| 538 | 20231123 | 103400 | 1631937720 | 10580 | 10580 | 10580 | 10580 | 6 |
| 539 | 20231123 | 103300 | 1631874240 | 10580 | 10580 | 10580 | 10580 | 225 |
| 540 | 20231123 | 103200 | 1629493740 | 10580 | 10590 | 10590 | 10580 | 124 |
| 541 | 20231123 | 103100 | 1628180800 | 10600 | 10590 | 10600 | 10590 | 539 |
| 542 | 20231123 | 103000 | 1622472750 | 10590 | 10580 | 10590 | 10580 | 11 |
| 543 | 20231123 | 102900 | 1622356360 | 10570 | 10570 | 10570 | 10570 | 414 |
| 544 | 20231123 | 102800 | 1617980380 | 10570 | 10610 | 10610 | 10570 | 3874 |
| 545 | 20231123 | 102700 | 1576946470 | 10610 | 10620 | 10630 | 10610 | 1579 |
| 546 | 20231123 | 102600 | 1560175550 | 10620 | 10620 | 10630 | 10620 | 1258 |
| 547 | 20231123 | 102500 | 1546811900 | 10620 | 10610 | 10620 | 10610 | 796 |
| 548 | 20231123 | 102400 | 1538360390 | 10600 | 10620 | 10620 | 10600 | 2237 |
| 549 | 20231123 | 102300 | 1514642240 | 10620 | 10650 | 10650 | 10600 | 2760 |
| 550 | 20231123 | 102200 | 1485301770 | 10650 | 10610 | 10660 | 10600 | 2564 |
| 551 | 20231123 | 102100 | 1458052130 | 10610 | 10600 | 10610 | 10590 | 1829 |
| 552 | 20231123 | 102000 | 1438662920 | 10600 | 10590 | 10610 | 10580 | 3353 |
| 553 | 20231123 | 101900 | 1403133410 | 10590 | 10570 | 10590 | 10550 | 2316 |
| 554 | 20231123 | 101800 | 1378652880 | 10580 | 10500 | 10580 | 10500 | 4278 |
| 555 | 20231123 | 101700 | 1333548580 | 10510 | 10500 | 10510 | 10500 | 915 |
| 556 | 20231123 | 101600 | 1323941060 | 10510 | 10510 | 10520 | 10510 | 672 |
| 557 | 20231123 | 101500 | 1316877170 | 10520 | 10520 | 10520 | 10520 | 76 |
| 558 | 20231123 | 101400 | 1316077650 | 10540 | 10540 | 10540 | 10510 | 55 |
| 559 | 20231123 | 101300 | 1315499510 | 10540 | 10550 | 10550 | 10500 | 602 |
| 560 | 20231123 | 101200 | 1309171950 | 10550 | 10550 | 10550 | 10490 | 95 |
| 561 | 20231123 | 101100 | 1308169820 | 10490 | 10490 | 10550 | 10490 | 233 |
| 562 | 20231123 | 101000 | 1305716290 | 10480 | 10540 | 10540 | 10480 | 1504 |
| 563 | 20231123 | 100900 | 1289930200 | 10500 | 10540 | 10560 | 10500 | 5779 |
| 564 | 20231123 | 100800 | 1229135990 | 10570 | 10550 | 10570 | 10540 | 774 |
| 565 | 20231123 | 100700 | 1220967590 | 10550 | 10570 | 10570 | 10550 | 42 |
| 566 | 20231123 | 100600 | 1220524290 | 10570 | 10550 | 10570 | 10550 | 159 |
| 567 | 20231123 | 100500 | 1218846560 | 10570 | 10570 | 10580 | 10540 | 1565 |
| 568 | 20231123 | 100400 | 1202327590 | 10550 | 10540 | 10590 | 10540 | 3694 |
| 569 | 20231123 | 100300 | 1163342070 | 10540 | 10540 | 10550 | 10540 | 1106 |
| 570 | 20231123 | 100200 | 1151684770 | 10550 | 10540 | 10550 | 10540 | 403 |
| 571 | 20231123 | 100100 | 1147436110 | 10540 | 10510 | 10550 | 10510 | 2040 |
| 572 | 20231123 | 100000 | 1125949820 | 10510 | 10490 | 10510 | 10490 | 270 |
| 573 | 20231123 | 095900 | 1123115880 | 10490 | 10470 | 10490 | 10450 | 1360 |
| 574 | 20231123 | 095800 | 1108874200 | 10470 | 10440 | 10470 | 10410 | 1170 |
| 575 | 20231123 | 095700 | 1096674760 | 10410 | 10440 | 10440 | 10410 | 378 |
| 576 | 20231123 | 095600 | 1092739180 | 10410 | 10440 | 10440 | 10410 | 142 |
| 577 | 20231123 | 095500 | 1091259660 | 10440 | 10420 | 10440 | 10420 | 432 |
| 578 | 20231123 | 095400 | 1086754950 | 10420 | 10420 | 10430 | 10410 | 391 |
| 579 | 20231123 | 095300 | 1082682450 | 10410 | 10420 | 10420 | 10410 | 87 |
| 580 | 20231123 | 095200 | 1081776740 | 10410 | 10420 | 10420 | 10410 | 18 |
| 581 | 20231123 | 095100 | 1081589280 | 10430 | 10420 | 10430 | 10420 | 21 |
| 582 | 20231123 | 095000 | 1081370410 | 10410 | 10430 | 10430 | 10410 | 12 |
| 583 | 20231123 | 094900 | 1081245450 | 10420 | 10390 | 10420 | 10390 | 220 |
| 584 | 20231123 | 094800 | 1078956800 | 10420 | 10410 | 10420 | 10390 | 117 |
| 585 | 20231123 | 094700 | 1077740440 | 10400 | 10400 | 10400 | 10400 | 96 |
| 586 | 20231123 | 094600 | 1076742040 | 10390 | 10420 | 10430 | 10390 | 13 |
| 587 | 20231123 | 094500 | 1076606600 | 10430 | 10380 | 10430 | 10380 | 71 |
| 588 | 20231123 | 094400 | 1075869570 | 10410 | 10380 | 10410 | 10380 | 509 |
| 589 | 20231123 | 094300 | 1070571450 | 10410 | 10380 | 10410 | 10370 | 97 |
| 590 | 20231123 | 094200 | 1069565200 | 10410 | 10370 | 10410 | 10370 | 408 |
| 591 | 20231123 | 094100 | 1065334110 | 10370 | 10390 | 10390 | 10370 | 484 |
| 592 | 20231123 | 094000 | 1060309690 | 10400 | 10370 | 10400 | 10370 | 205 |
| 593 | 20231123 | 093900 | 1058180700 | 10370 | 10440 | 10440 | 10370 | 1313 |
| 594 | 20231123 | 093800 | 1044531620 | 10440 | 10400 | 10440 | 10400 | 529 |
| 595 | 20231123 | 093700 | 1039020980 | 10400 | 10400 | 10400 | 10400 | 32 |
| 596 | 20231123 | 093600 | 1038688180 | 10370 | 10440 | 10440 | 10370 | 852 |
| 597 | 20231123 | 093500 | 1029823550 | 10440 | 10440 | 10450 | 10430 | 586 |
| 598 | 20231123 | 093400 | 1023704210 | 10440 | 10430 | 10440 | 10430 | 35 |
| 599 | 20231123 | 093300 | 1023338950 | 10410 | 10430 | 10430 | 10410 | 248 |
| 600 | 20231123 | 093200 | 1020757210 | 10440 | 10420 | 10440 | 10410 | 335 |
| 601 | 20231123 | 093100 | 1017265380 | 10390 | 10380 | 10390 | 10370 | 580 |
| 602 | 20231123 | 093000 | 1011243150 | 10380 | 10370 | 10380 | 10370 | 102 |
| 603 | 20231123 | 092900 | 1010185390 | 10370 | 10380 | 10380 | 10370 | 404 |
| 604 | 20231123 | 092800 | 1005995340 | 10380 | 10380 | 10380 | 10370 | 176 |
| 605 | 20231123 | 092700 | 1004169110 | 10380 | 10380 | 10380 | 10370 | 855 |
| 606 | 20231123 | 092600 | 995298710 | 10380 | 10390 | 10390 | 10370 | 997 |
| 607 | 20231123 | 092500 | 984948720 | 10380 | 10470 | 10470 | 10380 | 6413 |
| 608 | 20231123 | 092400 | 918078800 | 10480 | 10480 | 10480 | 10460 | 826 |
| 609 | 20231123 | 092300 | 909430270 | 10480 | 10480 | 10480 | 10470 | 265 |
| 610 | 20231123 | 092200 | 906653200 | 10470 | 10480 | 10480 | 10470 | 162 |
| 611 | 20231123 | 092100 | 904956680 | 10470 | 10470 | 10480 | 10470 | 705 |
| 612 | 20231123 | 092000 | 897575130 | 10470 | 10530 | 10540 | 10470 | 255 |
| 613 | 20231123 | 091900 | 894899080 | 10540 | 10470 | 10580 | 10470 | 528 |
| 614 | 20231123 | 091800 | 889330580 | 10440 | 10470 | 10490 | 10440 | 508 |
| 615 | 20231123 | 091700 | 884025310 | 10490 | 10450 | 10490 | 10440 | 365 |
| 616 | 20231123 | 091600 | 880211200 | 10490 | 10470 | 10490 | 10450 | 2117 |
| 617 | 20231123 | 091500 | 858069480 | 10460 | 10470 | 10480 | 10460 | 1126 |
| 618 | 20231123 | 091400 | 846286800 | 10460 | 10460 | 10470 | 10460 | 380 |
| 619 | 20231123 | 091300 | 842310490 | 10460 | 10480 | 10480 | 10450 | 760 |
| 620 | 20231123 | 091200 | 834355710 | 10480 | 10510 | 10510 | 10480 | 5413 |
| 621 | 20231123 | 091100 | 777521440 | 10510 | 10500 | 10510 | 10500 | 2246 |
| 622 | 20231123 | 091000 | 753924610 | 10510 | 10580 | 10580 | 10500 | 4345 |
| 623 | 20231123 | 090900 | 708074650 | 10580 | 10670 | 10700 | 10550 | 10612 |
| 624 | 20231123 | 090800 | 595353220 | 10670 | 10580 | 10680 | 10580 | 7532 |
| 625 | 20231123 | 090700 | 515340670 | 10580 | 10550 | 10600 | 10550 | 520 |
| 626 | 20231123 | 090600 | 509849280 | 10550 | 10620 | 10620 | 10550 | 4191 |
| 627 | 20231123 | 090500 | 465446180 | 10610 | 10600 | 10620 | 10600 | 3245 |
| 628 | 20231123 | 090400 | 431014300 | 10610 | 10560 | 10620 | 10540 | 11550 |
| 629 | 20231123 | 090300 | 308733440 | 10520 | 10550 | 10560 | 10440 | 7442 |
| 630 | 20231123 | 090200 | 230480460 | 10540 | 10480 | 10540 | 10480 | 2696 |
| 631 | 20231123 | 090100 | 202153050 | 10480 | 10460 | 10490 | 10410 | 3321 |
| 632 | 20231123 | 090000 | 167478390 | 10480 | 10570 | 10580 | 10430 | 15872 |