31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 3 | 20231123 | 193700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20231123 | 193600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20231123 | 193500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20231123 | 193400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20231123 | 193300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20231123 | 193200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20231123 | 193100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20231123 | 193000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20231123 | 192900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20231123 | 192800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20231123 | 192700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20231123 | 192600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20231123 | 192500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20231123 | 192400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20231123 | 192300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20231123 | 192200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20231123 | 192100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20231123 | 192000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20231123 | 191900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20231123 | 191800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20231123 | 191700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20231123 | 191600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20231123 | 191500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20231123 | 191400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20231123 | 191300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20231123 | 191200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20231123 | 191100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20231123 | 191000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20231123 | 190900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20231123 | 190800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 33 | 20231123 | 190700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20231123 | 190600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20231123 | 190500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20231123 | 190400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20231123 | 190300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20231123 | 190200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20231123 | 190100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20231123 | 190000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20231123 | 185900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20231123 | 185800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20231123 | 185700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20231123 | 185600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20231123 | 185500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20231123 | 185400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20231123 | 185300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20231123 | 185200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20231123 | 185100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20231123 | 185000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20231123 | 184900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20231123 | 184800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20231123 | 184700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20231123 | 184600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20231123 | 184500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20231123 | 184400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20231123 | 184300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20231123 | 184200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20231123 | 184100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20231123 | 184000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20231123 | 183900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20231123 | 183800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 63 | 20231123 | 183700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20231123 | 183600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20231123 | 183500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20231123 | 183400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20231123 | 183300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20231123 | 183200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20231123 | 183100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20231123 | 183000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20231123 | 182900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20231123 | 182800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20231123 | 182700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20231123 | 182600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20231123 | 182500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20231123 | 182400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20231123 | 182300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20231123 | 182200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20231123 | 182100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20231123 | 182000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20231123 | 181900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20231123 | 181800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20231123 | 181700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20231123 | 181600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20231123 | 181500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20231123 | 181400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20231123 | 181300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20231123 | 181200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20231123 | 181100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20231123 | 181000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20231123 | 180900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20231123 | 180800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 93 | 20231123 | 180700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20231123 | 180600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20231123 | 180500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20231123 | 180400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20231123 | 180300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20231123 | 180200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20231123 | 180100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20231123 | 180000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20231123 | 175900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20231123 | 175800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20231123 | 175700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20231123 | 175600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20231123 | 175500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20231123 | 175400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20231123 | 175300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20231123 | 175200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20231123 | 175100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20231123 | 175000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20231123 | 174900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20231123 | 174800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20231123 | 174700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20231123 | 174600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20231123 | 174500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20231123 | 174400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20231123 | 174300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20231123 | 174200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20231123 | 174100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20231123 | 174000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20231123 | 173900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20231123 | 173800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 123 | 20231123 | 173700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20231123 | 173600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20231123 | 173500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20231123 | 173400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20231123 | 173300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20231123 | 173200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20231123 | 173100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20231123 | 173000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20231123 | 172900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20231123 | 172800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20231123 | 172700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20231123 | 172600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20231123 | 172500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20231123 | 172400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20231123 | 172300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20231123 | 172200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20231123 | 172100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20231123 | 172000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20231123 | 171900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20231123 | 171800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20231123 | 171700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20231123 | 171600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20231123 | 171500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20231123 | 171400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20231123 | 171300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20231123 | 171200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20231123 | 171100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20231123 | 171000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20231123 | 170900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20231123 | 170800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 153 | 20231123 | 170700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20231123 | 170600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20231123 | 170500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20231123 | 170400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20231123 | 170300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20231123 | 170200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20231123 | 170100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20231123 | 170000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20231123 | 165900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20231123 | 165800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20231123 | 165700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20231123 | 165600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20231123 | 165500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20231123 | 165400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20231123 | 165300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20231123 | 165200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20231123 | 165100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20231123 | 165000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20231123 | 164900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20231123 | 164800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20231123 | 164700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20231123 | 164600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20231123 | 164500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20231123 | 164400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20231123 | 164300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20231123 | 164200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20231123 | 164100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20231123 | 164000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20231123 | 163900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20231123 | 163800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 183 | 20231123 | 163700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20231123 | 163600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20231123 | 163500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20231123 | 163400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20231123 | 163300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20231123 | 163200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20231123 | 163100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20231123 | 163000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20231123 | 162900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20231123 | 162800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20231123 | 162700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20231123 | 162600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20231123 | 162500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20231123 | 162400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20231123 | 162300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20231123 | 162200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20231123 | 162100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20231123 | 162000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20231123 | 161900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20231123 | 161800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20231123 | 161700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20231123 | 161600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20231123 | 161500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20231123 | 161400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20231123 | 161300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20231123 | 161200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20231123 | 161100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20231123 | 161000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20231123 | 160900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20231123 | 160800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 213 | 20231123 | 160700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20231123 | 160600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20231123 | 160500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 216 | 20231123 | 160400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20231123 | 160300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 218 | 20231123 | 160200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 219 | 20231123 | 160100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 220 | 20231123 | 160000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 221 | 20231123 | 155900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 222 | 20231123 | 155800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 223 | 20231123 | 155700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20231123 | 155600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 225 | 20231123 | 155500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 226 | 20231123 | 155400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 227 | 20231123 | 155300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 228 | 20231123 | 155200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 229 | 20231123 | 155100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 230 | 20231123 | 155000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 231 | 20231123 | 154900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 232 | 20231123 | 154800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 233 | 20231123 | 154700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20231123 | 154600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 235 | 20231123 | 154500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20231123 | 154400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20231123 | 154300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 238 | 20231123 | 154200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 239 | 20231123 | 154100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 240 | 20231123 | 154000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 241 | 20231123 | 153900 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 242 | 20231123 | 153800 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 243 | 20231123 | 153700 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 244 | 20231123 | 153600 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20231123 | 153500 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 246 | 20231123 | 153400 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20231123 | 153300 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 248 | 20231123 | 153200 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 249 | 20231123 | 153100 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20231123 | 153000 | 2300778630 | 6930 | 6930 | 6930 | 6930 | 4581 |
| 251 | 20231123 | 152900 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 252 | 20231123 | 152800 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 253 | 20231123 | 152700 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 254 | 20231123 | 152600 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 255 | 20231123 | 152500 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 256 | 20231123 | 152400 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 257 | 20231123 | 152300 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 258 | 20231123 | 152200 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 259 | 20231123 | 152100 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 260 | 20231123 | 152000 | 2269032300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 261 | 20231123 | 151900 | 2269032300 | 6910 | 6910 | 6930 | 6900 | 2080 |
| 262 | 20231123 | 151800 | 2254674320 | 6920 | 6920 | 6920 | 6910 | 675 |
| 263 | 20231123 | 151700 | 2250003350 | 6910 | 6910 | 6910 | 6900 | 161 |
| 264 | 20231123 | 151600 | 2248890940 | 6920 | 6920 | 6920 | 6910 | 400 |
| 265 | 20231123 | 151500 | 2246125270 | 6910 | 6910 | 6910 | 6910 | 271 |
| 266 | 20231123 | 151400 | 2244252660 | 6910 | 6910 | 6910 | 6900 | 524 |
| 267 | 20231123 | 151300 | 2240632730 | 6910 | 6910 | 6910 | 6900 | 3016 |
| 268 | 20231123 | 151200 | 2219810800 | 6900 | 6890 | 6900 | 6890 | 944 |
| 269 | 20231123 | 151100 | 2213297520 | 6890 | 6900 | 6900 | 6890 | 476 |
| 270 | 20231123 | 151000 | 2210017850 | 6900 | 6880 | 6900 | 6880 | 208 |
| 271 | 20231123 | 150900 | 2208583690 | 6880 | 6890 | 6900 | 6880 | 531 |
| 272 | 20231123 | 150800 | 2204930200 | 6890 | 6890 | 6890 | 6880 | 667 |
| 273 | 20231123 | 150700 | 2200334600 | 6900 | 6900 | 6900 | 6890 | 15 |
| 274 | 20231123 | 150600 | 2200231120 | 6900 | 6900 | 6900 | 6900 | 72 |
| 275 | 20231123 | 150500 | 2199734320 | 6900 | 6900 | 6900 | 6900 | 221 |
| 276 | 20231123 | 150400 | 2198209420 | 6900 | 6910 | 6910 | 6890 | 19 |
| 277 | 20231123 | 150300 | 2198078230 | 6880 | 6900 | 6910 | 6880 | 1269 |
| 278 | 20231123 | 150200 | 2189339440 | 6900 | 6900 | 6900 | 6900 | 842 |
| 279 | 20231123 | 150100 | 2183529640 | 6900 | 6900 | 6900 | 6880 | 16 |
| 280 | 20231123 | 150000 | 2183419280 | 6890 | 6880 | 6890 | 6880 | 509 |
| 281 | 20231123 | 145900 | 2179913380 | 6880 | 6890 | 6890 | 6880 | 1698 |
| 282 | 20231123 | 145800 | 2168228560 | 6890 | 6890 | 6890 | 6880 | 1492 |
| 283 | 20231123 | 145700 | 2157949720 | 6890 | 6870 | 6890 | 6870 | 283 |
| 284 | 20231123 | 145600 | 2156005490 | 6870 | 6870 | 6870 | 6860 | 321 |
| 285 | 20231123 | 145500 | 2153800820 | 6870 | 6880 | 6880 | 6870 | 1249 |
| 286 | 20231123 | 145400 | 2145216990 | 6880 | 6870 | 6880 | 6870 | 2181 |
| 287 | 20231123 | 145300 | 2130219630 | 6880 | 6890 | 6890 | 6880 | 1537 |
| 288 | 20231123 | 145200 | 2119636760 | 6880 | 6890 | 6890 | 6880 | 343 |
| 289 | 20231123 | 145100 | 2117274500 | 6890 | 6880 | 6900 | 6870 | 436 |
| 290 | 20231123 | 145000 | 2114274710 | 6880 | 6880 | 6880 | 6870 | 357 |
| 291 | 20231123 | 144900 | 2111819810 | 6880 | 6850 | 6880 | 6840 | 5570 |
| 292 | 20231123 | 144800 | 2073659950 | 6850 | 6860 | 6870 | 6850 | 5496 |
| 293 | 20231123 | 144700 | 2035989770 | 6870 | 6870 | 6870 | 6860 | 3775 |
| 294 | 20231123 | 144600 | 2010056530 | 6880 | 6880 | 6890 | 6870 | 3145 |
| 295 | 20231123 | 144500 | 1988420790 | 6890 | 6890 | 6890 | 6890 | 67 |
| 296 | 20231123 | 144400 | 1987959160 | 6890 | 6880 | 6890 | 6880 | 1300 |
| 297 | 20231123 | 144300 | 1979004430 | 6880 | 6880 | 6890 | 6880 | 215 |
| 298 | 20231123 | 144200 | 1977525110 | 6890 | 6890 | 6890 | 6880 | 116 |
| 299 | 20231123 | 144100 | 1976726890 | 6890 | 6890 | 6890 | 6880 | 243 |
| 300 | 20231123 | 144000 | 1975053630 | 6890 | 6880 | 6890 | 6880 | 687 |
| 301 | 20231123 | 143900 | 1970326940 | 6890 | 6890 | 6890 | 6880 | 362 |
| 302 | 20231123 | 143800 | 1967835200 | 6890 | 6890 | 6890 | 6880 | 294 |
| 303 | 20231123 | 143700 | 1965809680 | 6890 | 6880 | 6890 | 6880 | 182 |
| 304 | 20231123 | 143600 | 1964556300 | 6890 | 6890 | 6890 | 6880 | 319 |
| 305 | 20231123 | 143500 | 1962361420 | 6890 | 6890 | 6890 | 6880 | 214 |
| 306 | 20231123 | 143400 | 1960887810 | 6890 | 6890 | 6900 | 6880 | 577 |
| 307 | 20231123 | 143300 | 1956913640 | 6890 | 6900 | 6900 | 6890 | 681 |
| 308 | 20231123 | 143200 | 1952221460 | 6890 | 6900 | 6900 | 6890 | 131 |
| 309 | 20231123 | 143100 | 1951318570 | 6900 | 6900 | 6900 | 6900 | 113 |
| 310 | 20231123 | 143000 | 1950538870 | 6890 | 6890 | 6890 | 6880 | 519 |
| 311 | 20231123 | 142900 | 1946963230 | 6890 | 6890 | 6890 | 6880 | 153 |
| 312 | 20231123 | 142800 | 1945910000 | 6890 | 6890 | 6890 | 6880 | 762 |
| 313 | 20231123 | 142700 | 1940660840 | 6890 | 6890 | 6900 | 6890 | 786 |
| 314 | 20231123 | 142600 | 1935245230 | 6890 | 6900 | 6900 | 6880 | 2118 |
| 315 | 20231123 | 142500 | 1920669110 | 6900 | 6900 | 6900 | 6900 | 1327 |
| 316 | 20231123 | 142400 | 1911512810 | 6900 | 6880 | 6900 | 6880 | 2563 |
| 317 | 20231123 | 142300 | 1893838650 | 6880 | 6880 | 6900 | 6880 | 618 |
| 318 | 20231123 | 142200 | 1889584410 | 6890 | 6890 | 6900 | 6890 | 683 |
| 319 | 20231123 | 142100 | 1884878480 | 6890 | 6890 | 6900 | 6890 | 652 |
| 320 | 20231123 | 142000 | 1880386050 | 6900 | 6900 | 6920 | 6890 | 2657 |
| 321 | 20231123 | 141900 | 1862051680 | 6900 | 6920 | 6920 | 6890 | 3870 |
| 322 | 20231123 | 141800 | 1835341690 | 6900 | 6880 | 6910 | 6870 | 20260 |
| 323 | 20231123 | 141700 | 1695848070 | 6870 | 6900 | 6900 | 6860 | 9980 |
| 324 | 20231123 | 141600 | 1627160900 | 6900 | 6900 | 6900 | 6890 | 2270 |
| 325 | 20231123 | 141500 | 1611498920 | 6900 | 6900 | 6900 | 6890 | 238 |
| 326 | 20231123 | 141400 | 1609858720 | 6900 | 6890 | 6900 | 6890 | 1305 |
| 327 | 20231123 | 141300 | 1600865130 | 6890 | 6890 | 6900 | 6890 | 2585 |
| 328 | 20231123 | 141200 | 1583044770 | 6900 | 6920 | 6930 | 6890 | 9337 |
| 329 | 20231123 | 141100 | 1518573330 | 6930 | 6930 | 6930 | 6930 | 18 |
| 330 | 20231123 | 141000 | 1518448590 | 6930 | 6920 | 6930 | 6920 | 137 |
| 331 | 20231123 | 140900 | 1517500400 | 6930 | 6930 | 6930 | 6930 | 127 |
| 332 | 20231123 | 140800 | 1516620290 | 6930 | 6930 | 6930 | 6930 | 23 |
| 333 | 20231123 | 140700 | 1516460900 | 6930 | 6930 | 6930 | 6920 | 224 |
| 334 | 20231123 | 140600 | 1514909580 | 6930 | 6930 | 6930 | 6930 | 1033 |
| 335 | 20231123 | 140500 | 1507750890 | 6930 | 6930 | 6940 | 6920 | 2912 |
| 336 | 20231123 | 140400 | 1487595350 | 6930 | 6930 | 6940 | 6930 | 2653 |
| 337 | 20231123 | 140300 | 1469209990 | 6930 | 6940 | 6940 | 6930 | 1699 |
| 338 | 20231123 | 140200 | 1457424530 | 6950 | 6960 | 6960 | 6950 | 1099 |
| 339 | 20231123 | 140100 | 1449786420 | 6950 | 6950 | 6960 | 6950 | 2880 |
| 340 | 20231123 | 140000 | 1429770260 | 6960 | 6960 | 6960 | 6960 | 35 |
| 341 | 20231123 | 135900 | 1429526660 | 6960 | 6960 | 6970 | 6960 | 147 |
| 342 | 20231123 | 135800 | 1428502280 | 6960 | 6960 | 6970 | 6960 | 501 |
| 343 | 20231123 | 135700 | 1425015250 | 6950 | 6970 | 6970 | 6950 | 235 |
| 344 | 20231123 | 135600 | 1423379800 | 6970 | 6970 | 6970 | 6960 | 44 |
| 345 | 20231123 | 135500 | 1423073420 | 6960 | 6960 | 6960 | 6960 | 364 |
| 346 | 20231123 | 135400 | 1420539980 | 6960 | 6950 | 6960 | 6950 | 482 |
| 347 | 20231123 | 135300 | 1417186010 | 6960 | 6960 | 6970 | 6960 | 364 |
| 348 | 20231123 | 135200 | 1414652480 | 6960 | 6970 | 6970 | 6960 | 10 |
| 349 | 20231123 | 135100 | 1414582810 | 6960 | 6970 | 6970 | 6960 | 917 |
| 350 | 20231123 | 135000 | 1408200320 | 6970 | 6960 | 6970 | 6960 | 10 |
| 351 | 20231123 | 134900 | 1408130650 | 6970 | 6970 | 6970 | 6970 | 2030 |
| 352 | 20231123 | 134800 | 1393981550 | 6980 | 6980 | 6980 | 6980 | 8 |
| 353 | 20231123 | 134700 | 1393925710 | 6980 | 6980 | 6980 | 6970 | 534 |
| 354 | 20231123 | 134600 | 1390203610 | 6980 | 6980 | 6980 | 6980 | 27 |
| 355 | 20231123 | 134500 | 1390015150 | 6980 | 6980 | 6980 | 6970 | 37 |
| 356 | 20231123 | 134400 | 1389757140 | 6980 | 6980 | 6980 | 6980 | 685 |
| 357 | 20231123 | 134300 | 1384975840 | 6980 | 6980 | 6980 | 6980 | 91 |
| 358 | 20231123 | 134200 | 1384340660 | 6980 | 6980 | 6980 | 6980 | 138 |
| 359 | 20231123 | 134100 | 1383377420 | 6980 | 6990 | 6990 | 6970 | 764 |
| 360 | 20231123 | 134000 | 1378044660 | 6990 | 6990 | 6990 | 6990 | 55 |
| 361 | 20231123 | 133900 | 1377660210 | 6970 | 6970 | 6970 | 6970 | 1983 |
| 362 | 20231123 | 133800 | 1363838700 | 6970 | 6970 | 6970 | 6970 | 8 |
| 363 | 20231123 | 133700 | 1363782940 | 6970 | 6970 | 6970 | 6960 | 29 |
| 364 | 20231123 | 133600 | 1363580830 | 6970 | 6960 | 6970 | 6960 | 352 |
| 365 | 20231123 | 133500 | 1361130840 | 6960 | 6960 | 6960 | 6960 | 142 |
| 366 | 20231123 | 133400 | 1360142520 | 6970 | 6970 | 6970 | 6970 | 8 |
| 367 | 20231123 | 133300 | 1360086760 | 6960 | 6960 | 6960 | 6960 | 150 |
| 368 | 20231123 | 133200 | 1359042760 | 6960 | 6960 | 6960 | 6960 | 94 |
| 369 | 20231123 | 133100 | 1358388520 | 6960 | 6960 | 6960 | 6960 | 59 |
| 370 | 20231123 | 133000 | 1357977880 | 6960 | 6960 | 6960 | 6960 | 208 |
| 371 | 20231123 | 132900 | 1356530200 | 6960 | 6960 | 6960 | 6960 | 557 |
| 372 | 20231123 | 132800 | 1352653480 | 6960 | 6960 | 6960 | 6960 | 26 |
| 373 | 20231123 | 132700 | 1352472520 | 6960 | 6950 | 6960 | 6950 | 449 |
| 374 | 20231123 | 132600 | 1349349740 | 6960 | 6960 | 6960 | 6960 | 2825 |
| 375 | 20231123 | 132500 | 1329687740 | 6960 | 6970 | 6970 | 6960 | 1544 |
| 376 | 20231123 | 132400 | 1318938960 | 6970 | 6970 | 6970 | 6960 | 356 |
| 377 | 20231123 | 132300 | 1316460600 | 6970 | 6970 | 6970 | 6970 | 97 |
| 378 | 20231123 | 132200 | 1315784510 | 6970 | 6980 | 6980 | 6970 | 1702 |
| 379 | 20231123 | 132100 | 1303921300 | 6970 | 6970 | 6970 | 6970 | 124 |
| 380 | 20231123 | 132000 | 1303057020 | 6970 | 6970 | 6970 | 6970 | 711 |
| 381 | 20231123 | 131900 | 1298101350 | 6970 | 6970 | 6970 | 6970 | 2338 |
| 382 | 20231123 | 131800 | 1281805490 | 6960 | 6960 | 6960 | 6960 | 55 |
| 383 | 20231123 | 131700 | 1281422690 | 6970 | 6970 | 6970 | 6970 | 17 |
| 384 | 20231123 | 131600 | 1281304200 | 6970 | 6970 | 6970 | 6970 | 8 |
| 385 | 20231123 | 131500 | 1281248440 | 6970 | 6970 | 6970 | 6970 | 577 |
| 386 | 20231123 | 131400 | 1277226750 | 6970 | 6970 | 6970 | 6970 | 0 |
| 387 | 20231123 | 131300 | 1277226750 | 6970 | 6970 | 6970 | 6970 | 451 |
| 388 | 20231123 | 131200 | 1274083280 | 6970 | 6970 | 6970 | 6970 | 1738 |
| 389 | 20231123 | 131100 | 1261969420 | 6970 | 6960 | 6970 | 6960 | 60 |
| 390 | 20231123 | 131000 | 1261551520 | 6960 | 6970 | 6970 | 6960 | 62 |
| 391 | 20231123 | 130900 | 1261119580 | 6970 | 6960 | 6970 | 6960 | 684 |
| 392 | 20231123 | 130800 | 1256356350 | 6960 | 6970 | 6970 | 6960 | 790 |
| 393 | 20231123 | 130700 | 1250854550 | 6970 | 6960 | 6970 | 6960 | 2822 |
| 394 | 20231123 | 130600 | 1231210210 | 6970 | 6970 | 6970 | 6970 | 860 |
| 395 | 20231123 | 130500 | 1225216010 | 6970 | 6970 | 6970 | 6970 | 504 |
| 396 | 20231123 | 130400 | 1221703130 | 6970 | 6970 | 6970 | 6970 | 1682 |
| 397 | 20231123 | 130300 | 1209979590 | 6970 | 6970 | 6980 | 6970 | 199 |
| 398 | 20231123 | 130200 | 1208592550 | 6980 | 6980 | 6980 | 6980 | 2 |
| 399 | 20231123 | 130100 | 1208578590 | 6980 | 6990 | 6990 | 6980 | 1324 |
| 400 | 20231123 | 130000 | 1199336890 | 6990 | 6980 | 6990 | 6980 | 226 |
| 401 | 20231123 | 125900 | 1197759400 | 6990 | 6990 | 6990 | 6990 | 1714 |
| 402 | 20231123 | 125800 | 1185778540 | 6990 | 6980 | 6990 | 6980 | 154 |
| 403 | 20231123 | 125700 | 1184702280 | 6990 | 6980 | 6990 | 6980 | 533 |
| 404 | 20231123 | 125600 | 1180978360 | 6980 | 6970 | 6980 | 6970 | 2384 |
| 405 | 20231123 | 125500 | 1164339300 | 6970 | 6970 | 6970 | 6970 | 393 |
| 406 | 20231123 | 125400 | 1161600090 | 6970 | 6970 | 6970 | 6970 | 1377 |
| 407 | 20231123 | 125300 | 1152002400 | 6980 | 6970 | 6980 | 6970 | 4869 |
| 408 | 20231123 | 125200 | 1118065010 | 6980 | 6990 | 6990 | 6980 | 4561 |
| 409 | 20231123 | 125100 | 1086219220 | 6990 | 6990 | 6990 | 6990 | 2528 |
| 410 | 20231123 | 125000 | 1068548500 | 7000 | 6990 | 7000 | 6990 | 110 |
| 411 | 20231123 | 124900 | 1067779100 | 7000 | 7000 | 7000 | 7000 | 190 |
| 412 | 20231123 | 124800 | 1066449100 | 7000 | 7000 | 7000 | 7000 | 778 |
| 413 | 20231123 | 124700 | 1061003100 | 7000 | 7000 | 7000 | 7000 | 2 |
| 414 | 20231123 | 124600 | 1060989100 | 7000 | 7000 | 7000 | 7000 | 0 |
| 415 | 20231123 | 124500 | 1060989100 | 7000 | 7000 | 7000 | 7000 | 6 |
| 416 | 20231123 | 124400 | 1060947100 | 7000 | 7000 | 7000 | 7000 | 11 |
| 417 | 20231123 | 124300 | 1060870100 | 7000 | 7000 | 7000 | 7000 | 743 |
| 418 | 20231123 | 124200 | 1055669100 | 6990 | 6990 | 6990 | 6990 | 25 |
| 419 | 20231123 | 124100 | 1055494350 | 7000 | 7000 | 7000 | 7000 | 1121 |
| 420 | 20231123 | 124000 | 1047647350 | 7000 | 7000 | 7000 | 7000 | 52 |
| 421 | 20231123 | 123900 | 1047283350 | 7000 | 7000 | 7000 | 7000 | 1 |
| 422 | 20231123 | 123800 | 1047276350 | 7000 | 7000 | 7000 | 7000 | 100 |
| 423 | 20231123 | 123700 | 1046576350 | 7000 | 6990 | 7000 | 6990 | 21 |
| 424 | 20231123 | 123600 | 1046429550 | 7000 | 6990 | 7000 | 6990 | 560 |
| 425 | 20231123 | 123500 | 1042514550 | 7000 | 7000 | 7000 | 7000 | 49 |
| 426 | 20231123 | 123400 | 1042171550 | 7000 | 7000 | 7000 | 6990 | 2228 |
| 427 | 20231123 | 123300 | 1026575700 | 7000 | 6990 | 7000 | 6990 | 56 |
| 428 | 20231123 | 123200 | 1026184150 | 6990 | 7000 | 7000 | 6990 | 1402 |
| 429 | 20231123 | 123100 | 1016379200 | 7000 | 7000 | 7000 | 7000 | 2540 |
| 430 | 20231123 | 123000 | 998599200 | 7000 | 7000 | 7000 | 7000 | 188 |
| 431 | 20231123 | 122900 | 997283200 | 7020 | 7020 | 7020 | 7020 | 0 |
| 432 | 20231123 | 122800 | 997283200 | 7020 | 7020 | 7020 | 7020 | 2 |
| 433 | 20231123 | 122700 | 997269160 | 7000 | 7020 | 7020 | 7000 | 260 |
| 434 | 20231123 | 122600 | 995448960 | 7000 | 7000 | 7000 | 7000 | 171 |
| 435 | 20231123 | 122500 | 994251960 | 7000 | 7000 | 7000 | 7000 | 2329 |
| 436 | 20231123 | 122400 | 977948960 | 7000 | 7000 | 7000 | 7000 | 25 |
| 437 | 20231123 | 122300 | 977773960 | 7020 | 7000 | 7020 | 7000 | 1466 |
| 438 | 20231123 | 122200 | 967511940 | 7000 | 7000 | 7000 | 7000 | 14 |
| 439 | 20231123 | 122100 | 967413940 | 6990 | 6990 | 6990 | 6990 | 2 |
| 440 | 20231123 | 122000 | 967399960 | 6990 | 6990 | 6990 | 6990 | 100 |
| 441 | 20231123 | 121900 | 966700960 | 7000 | 7000 | 7000 | 7000 | 1250 |
| 442 | 20231123 | 121800 | 957950960 | 7000 | 7000 | 7000 | 7000 | 0 |
| 443 | 20231123 | 121700 | 957950960 | 7000 | 7000 | 7000 | 7000 | 476 |
| 444 | 20231123 | 121600 | 954618960 | 7000 | 7000 | 7000 | 7000 | 281 |
| 445 | 20231123 | 121500 | 952651960 | 7000 | 7000 | 7000 | 7000 | 77 |
| 446 | 20231123 | 121400 | 952112960 | 7000 | 7000 | 7000 | 7000 | 2507 |
| 447 | 20231123 | 121300 | 934563960 | 7000 | 7000 | 7000 | 7000 | 7 |
| 448 | 20231123 | 121200 | 934514960 | 7000 | 7000 | 7000 | 7000 | 306 |
| 449 | 20231123 | 121100 | 932372960 | 7000 | 7000 | 7000 | 6990 | 4116 |
| 450 | 20231123 | 121000 | 903588460 | 7000 | 7000 | 7000 | 7000 | 257 |
| 451 | 20231123 | 120900 | 901789460 | 7000 | 7000 | 7000 | 7000 | 1827 |
| 452 | 20231123 | 120800 | 889000460 | 7000 | 7010 | 7010 | 7000 | 813 |
| 453 | 20231123 | 120700 | 883309350 | 7010 | 7000 | 7010 | 7000 | 836 |
| 454 | 20231123 | 120600 | 877456990 | 7010 | 7010 | 7010 | 7000 | 68 |
| 455 | 20231123 | 120500 | 876980560 | 7010 | 7010 | 7010 | 7010 | 200 |
| 456 | 20231123 | 120400 | 875578560 | 7010 | 7010 | 7010 | 7010 | 1476 |
| 457 | 20231123 | 120300 | 865231800 | 7020 | 7020 | 7020 | 7020 | 0 |
| 458 | 20231123 | 120200 | 865231800 | 7020 | 7020 | 7020 | 7020 | 157 |
| 459 | 20231123 | 120100 | 864129660 | 7020 | 7030 | 7030 | 7020 | 1151 |
| 460 | 20231123 | 120000 | 856048130 | 7030 | 7030 | 7030 | 7030 | 2 |
| 461 | 20231123 | 115900 | 856034070 | 7020 | 7020 | 7020 | 7020 | 0 |
| 462 | 20231123 | 115800 | 856034070 | 7020 | 7020 | 7020 | 7020 | 0 |
| 463 | 20231123 | 115700 | 856034070 | 7020 | 7020 | 7020 | 7020 | 184 |
| 464 | 20231123 | 115600 | 854742390 | 7020 | 7020 | 7020 | 7020 | 1000 |
| 465 | 20231123 | 115500 | 847722390 | 7020 | 7020 | 7020 | 7020 | 1 |
| 466 | 20231123 | 115400 | 847715370 | 7030 | 7020 | 7030 | 7020 | 501 |
| 467 | 20231123 | 115300 | 844198340 | 7030 | 7030 | 7030 | 7030 | 0 |
| 468 | 20231123 | 115200 | 844198340 | 7030 | 7030 | 7030 | 7030 | 314 |
| 469 | 20231123 | 115100 | 841990920 | 7030 | 7020 | 7030 | 7020 | 72 |
| 470 | 20231123 | 115000 | 841485460 | 7020 | 7030 | 7030 | 7020 | 70 |
| 471 | 20231123 | 114900 | 840994010 | 7030 | 7030 | 7030 | 7030 | 3 |
| 472 | 20231123 | 114800 | 840972920 | 7020 | 7030 | 7030 | 7020 | 45 |
| 473 | 20231123 | 114700 | 840656820 | 7030 | 7030 | 7030 | 7030 | 496 |
| 474 | 20231123 | 114600 | 837169940 | 7030 | 7030 | 7030 | 7030 | 0 |
| 475 | 20231123 | 114500 | 837169940 | 7030 | 7040 | 7040 | 7030 | 20 |
| 476 | 20231123 | 114400 | 837029240 | 7040 | 7040 | 7040 | 7040 | 1 |
| 477 | 20231123 | 114300 | 837022200 | 7040 | 7040 | 7040 | 7040 | 0 |
| 478 | 20231123 | 114200 | 837022200 | 7040 | 7040 | 7040 | 7040 | 0 |
| 479 | 20231123 | 114100 | 837022200 | 7040 | 7040 | 7040 | 7040 | 1 |
| 480 | 20231123 | 114000 | 837015160 | 7030 | 7030 | 7030 | 7030 | 1 |
| 481 | 20231123 | 113900 | 837008130 | 7040 | 7040 | 7040 | 7030 | 1329 |
| 482 | 20231123 | 113800 | 827662220 | 7040 | 7040 | 7040 | 7040 | 51 |
| 483 | 20231123 | 113700 | 827303180 | 7030 | 7030 | 7030 | 7030 | 3 |
| 484 | 20231123 | 113600 | 827282090 | 7040 | 7040 | 7040 | 7040 | 19 |
| 485 | 20231123 | 113500 | 827148330 | 7040 | 7040 | 7040 | 7040 | 250 |
| 486 | 20231123 | 113400 | 825388330 | 7040 | 7040 | 7040 | 7040 | 0 |
| 487 | 20231123 | 113300 | 825388330 | 7040 | 7040 | 7040 | 7040 | 1 |
| 488 | 20231123 | 113200 | 825381290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 489 | 20231123 | 113100 | 825381290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 490 | 20231123 | 113000 | 825381290 | 7020 | 7020 | 7020 | 7020 | 25 |
| 491 | 20231123 | 112900 | 825205790 | 7050 | 7050 | 7050 | 7050 | 0 |
| 492 | 20231123 | 112800 | 825205790 | 7050 | 7010 | 7050 | 7000 | 653 |
| 493 | 20231123 | 112700 | 820626760 | 7000 | 7050 | 7050 | 7000 | 10147 |
| 494 | 20231123 | 112600 | 749526260 | 7040 | 7040 | 7040 | 7040 | 71 |
| 495 | 20231123 | 112500 | 749026420 | 7050 | 7050 | 7050 | 7050 | 1 |
| 496 | 20231123 | 112400 | 749019370 | 7050 | 7050 | 7050 | 7050 | 1 |
| 497 | 20231123 | 112300 | 749012320 | 7040 | 7040 | 7040 | 7040 | 0 |
| 498 | 20231123 | 112200 | 749012320 | 7040 | 7030 | 7040 | 7020 | 172 |
| 499 | 20231123 | 112100 | 747802320 | 7050 | 7020 | 7050 | 7020 | 26 |
| 500 | 20231123 | 112000 | 747619770 | 7020 | 7040 | 7040 | 7000 | 11002 |
| 501 | 20231123 | 111900 | 670432060 | 7070 | 7080 | 7080 | 7040 | 1947 |
| 502 | 20231123 | 111800 | 656714210 | 7080 | 7080 | 7080 | 7080 | 0 |
| 503 | 20231123 | 111700 | 656714210 | 7080 | 7080 | 7080 | 7080 | 0 |
| 504 | 20231123 | 111600 | 656714210 | 7080 | 7070 | 7080 | 7070 | 11 |
| 505 | 20231123 | 111500 | 656636430 | 7070 | 7070 | 7070 | 7070 | 0 |
| 506 | 20231123 | 111400 | 656636430 | 7070 | 7070 | 7070 | 7070 | 49 |
| 507 | 20231123 | 111300 | 656290000 | 7080 | 7080 | 7080 | 7080 | 239 |
| 508 | 20231123 | 111200 | 654597880 | 7090 | 7080 | 7090 | 7080 | 49 |
| 509 | 20231123 | 111100 | 654250860 | 7090 | 7090 | 7090 | 7090 | 0 |
| 510 | 20231123 | 111000 | 654250860 | 7090 | 7090 | 7090 | 7090 | 1 |
| 511 | 20231123 | 110900 | 654243770 | 7090 | 7090 | 7090 | 7090 | 0 |
| 512 | 20231123 | 110800 | 654243770 | 7090 | 7090 | 7090 | 7090 | 11 |
| 513 | 20231123 | 110700 | 654165780 | 7090 | 7090 | 7090 | 7090 | 0 |
| 514 | 20231123 | 110600 | 654165780 | 7090 | 7090 | 7090 | 7090 | 12 |
| 515 | 20231123 | 110500 | 654080700 | 7090 | 7090 | 7090 | 7090 | 2 |
| 516 | 20231123 | 110400 | 654066520 | 7090 | 7100 | 7110 | 7090 | 1078 |
| 517 | 20231123 | 110300 | 646419370 | 7110 | 7070 | 7110 | 7070 | 10197 |
| 518 | 20231123 | 110200 | 574264080 | 7070 | 7060 | 7070 | 7060 | 2762 |
| 519 | 20231123 | 110100 | 554751350 | 7060 | 7060 | 7060 | 7060 | 0 |
| 520 | 20231123 | 110000 | 554751350 | 7060 | 7060 | 7060 | 7060 | 32 |
| 521 | 20231123 | 105900 | 554525430 | 7070 | 7070 | 7070 | 7070 | 137 |
| 522 | 20231123 | 105800 | 553556840 | 7060 | 7060 | 7060 | 7060 | 208 |
| 523 | 20231123 | 105700 | 552088360 | 7060 | 7050 | 7060 | 7050 | 166 |
| 524 | 20231123 | 105600 | 550916410 | 7050 | 7050 | 7050 | 7050 | 101 |
| 525 | 20231123 | 105500 | 550204360 | 7050 | 7050 | 7060 | 7040 | 252 |
| 526 | 20231123 | 105400 | 548427760 | 7050 | 7060 | 7060 | 7050 | 164 |
| 527 | 20231123 | 105300 | 547270030 | 7060 | 7060 | 7060 | 7060 | 20 |
| 528 | 20231123 | 105200 | 547128830 | 7060 | 7060 | 7060 | 7060 | 100 |
| 529 | 20231123 | 105100 | 546422830 | 7080 | 7080 | 7080 | 7080 | 0 |
| 530 | 20231123 | 105000 | 546422830 | 7080 | 7080 | 7080 | 7080 | 0 |
| 531 | 20231123 | 104900 | 546422830 | 7080 | 7080 | 7080 | 7080 | 56 |
| 532 | 20231123 | 104800 | 546026350 | 7070 | 7070 | 7070 | 7070 | 436 |
| 533 | 20231123 | 104700 | 542943830 | 7070 | 7070 | 7070 | 7070 | 2 |
| 534 | 20231123 | 104600 | 542929690 | 7080 | 7070 | 7080 | 7070 | 192 |
| 535 | 20231123 | 104500 | 541572240 | 7080 | 7070 | 7080 | 7070 | 31 |
| 536 | 20231123 | 104400 | 541353010 | 7080 | 7080 | 7080 | 7080 | 17 |
| 537 | 20231123 | 104300 | 541232650 | 7080 | 7090 | 7090 | 7080 | 543 |
| 538 | 20231123 | 104200 | 537387780 | 7090 | 7090 | 7090 | 7090 | 0 |
| 539 | 20231123 | 104100 | 537387780 | 7090 | 7090 | 7090 | 7080 | 564 |
| 540 | 20231123 | 104000 | 533390860 | 7090 | 7090 | 7090 | 7090 | 113 |
| 541 | 20231123 | 103900 | 532589690 | 7100 | 7100 | 7100 | 7100 | 1 |
| 542 | 20231123 | 103800 | 532582590 | 7090 | 7100 | 7100 | 7090 | 41 |
| 543 | 20231123 | 103700 | 532291500 | 7100 | 7090 | 7100 | 7090 | 806 |
| 544 | 20231123 | 103600 | 526576950 | 7090 | 7070 | 7090 | 7070 | 388 |
| 545 | 20231123 | 103500 | 523830170 | 7070 | 7070 | 7070 | 7070 | 567 |
| 546 | 20231123 | 103400 | 519821480 | 7060 | 7060 | 7060 | 7060 | 716 |
| 547 | 20231123 | 103300 | 514766520 | 7060 | 7060 | 7060 | 7060 | 9 |
| 548 | 20231123 | 103200 | 514702980 | 7060 | 7040 | 7060 | 7040 | 50 |
| 549 | 20231123 | 103100 | 514350580 | 7060 | 7050 | 7060 | 7050 | 40 |
| 550 | 20231123 | 103000 | 514068380 | 7040 | 7050 | 7050 | 7040 | 251 |
| 551 | 20231123 | 102900 | 512301330 | 7040 | 7060 | 7060 | 7040 | 1459 |
| 552 | 20231123 | 102800 | 502026400 | 7070 | 7070 | 7070 | 7070 | 1 |
| 553 | 20231123 | 102700 | 502019330 | 7040 | 7060 | 7060 | 7040 | 1028 |
| 554 | 20231123 | 102600 | 494772030 | 7070 | 7050 | 7070 | 7050 | 111 |
| 555 | 20231123 | 102500 | 493989260 | 7050 | 7070 | 7070 | 7050 | 1268 |
| 556 | 20231123 | 102400 | 485046660 | 7070 | 7080 | 7100 | 7060 | 1659 |
| 557 | 20231123 | 102300 | 473312540 | 7090 | 7080 | 7090 | 7080 | 238 |
| 558 | 20231123 | 102200 | 471626420 | 7070 | 7070 | 7070 | 7060 | 51 |
| 559 | 20231123 | 102100 | 471265860 | 7070 | 7070 | 7070 | 7070 | 74 |
| 560 | 20231123 | 102000 | 470742680 | 7070 | 7060 | 7070 | 7060 | 144 |
| 561 | 20231123 | 101900 | 469726030 | 7060 | 7070 | 7070 | 7060 | 610 |
| 562 | 20231123 | 101800 | 465419330 | 7070 | 7080 | 7080 | 7070 | 113 |
| 563 | 20231123 | 101700 | 464620410 | 7070 | 7070 | 7070 | 7070 | 39 |
| 564 | 20231123 | 101600 | 464344680 | 7070 | 7070 | 7070 | 7070 | 12 |
| 565 | 20231123 | 101500 | 464259840 | 7070 | 7070 | 7070 | 7070 | 1 |
| 566 | 20231123 | 101400 | 464252770 | 7070 | 7070 | 7070 | 7070 | 16 |
| 567 | 20231123 | 101300 | 464139650 | 7070 | 7070 | 7070 | 7070 | 46 |
| 568 | 20231123 | 101200 | 463814430 | 7060 | 7060 | 7070 | 7060 | 50 |
| 569 | 20231123 | 101100 | 463461420 | 7070 | 7070 | 7070 | 7070 | 318 |
| 570 | 20231123 | 101000 | 461213160 | 7070 | 7070 | 7070 | 7070 | 213 |
| 571 | 20231123 | 100900 | 459707250 | 7070 | 7070 | 7070 | 7070 | 83 |
| 572 | 20231123 | 100800 | 459120440 | 7070 | 7050 | 7070 | 7050 | 104 |
| 573 | 20231123 | 100700 | 458385820 | 7070 | 7070 | 7070 | 7070 | 167 |
| 574 | 20231123 | 100600 | 457205130 | 7070 | 7060 | 7070 | 7060 | 101 |
| 575 | 20231123 | 100500 | 456492060 | 7050 | 7050 | 7050 | 7050 | 548 |
| 576 | 20231123 | 100400 | 452628660 | 7050 | 7060 | 7060 | 7050 | 4 |
| 577 | 20231123 | 100300 | 452600430 | 7060 | 7050 | 7060 | 7040 | 252 |
| 578 | 20231123 | 100200 | 450824000 | 7070 | 7030 | 7070 | 7030 | 1983 |
| 579 | 20231123 | 100100 | 436863030 | 7040 | 7040 | 7040 | 7040 | 21 |
| 580 | 20231123 | 100000 | 436715190 | 7040 | 7040 | 7040 | 7030 | 144 |
| 581 | 20231123 | 095900 | 435702240 | 7040 | 7040 | 7040 | 7040 | 100 |
| 582 | 20231123 | 095800 | 434998240 | 7040 | 7030 | 7040 | 7030 | 527 |
| 583 | 20231123 | 095700 | 431293180 | 7040 | 7030 | 7040 | 7030 | 633 |
| 584 | 20231123 | 095600 | 426837180 | 7030 | 7020 | 7030 | 7020 | 298 |
| 585 | 20231123 | 095500 | 424742260 | 7030 | 7030 | 7030 | 7030 | 42 |
| 586 | 20231123 | 095400 | 424447000 | 7030 | 7040 | 7040 | 7030 | 471 |
| 587 | 20231123 | 095300 | 421135770 | 7040 | 7030 | 7040 | 7030 | 711 |
| 588 | 20231123 | 095200 | 416134730 | 7030 | 7040 | 7040 | 7030 | 189 |
| 589 | 20231123 | 095100 | 414805960 | 7040 | 7040 | 7050 | 7040 | 70 |
| 590 | 20231123 | 095000 | 414312650 | 7030 | 7050 | 7050 | 7030 | 400 |
| 591 | 20231123 | 094900 | 411498510 | 7050 | 7050 | 7050 | 7050 | 678 |
| 592 | 20231123 | 094800 | 406718610 | 7040 | 7010 | 7040 | 7010 | 2070 |
| 593 | 20231123 | 094700 | 392157750 | 7010 | 7020 | 7020 | 7010 | 434 |
| 594 | 20231123 | 094600 | 389115400 | 7010 | 7010 | 7010 | 7010 | 242 |
| 595 | 20231123 | 094500 | 387418980 | 7030 | 7030 | 7030 | 7030 | 30 |
| 596 | 20231123 | 094400 | 387208080 | 7030 | 7010 | 7030 | 7010 | 544 |
| 597 | 20231123 | 094300 | 383394480 | 7010 | 7010 | 7010 | 7010 | 56 |
| 598 | 20231123 | 094200 | 383001920 | 7010 | 7030 | 7030 | 7010 | 910 |
| 599 | 20231123 | 094100 | 376620470 | 7020 | 7030 | 7040 | 7020 | 139 |
| 600 | 20231123 | 094000 | 375644550 | 7020 | 7040 | 7040 | 7020 | 62 |
| 601 | 20231123 | 093900 | 375208780 | 7050 | 7020 | 7050 | 7020 | 1642 |
| 602 | 20231123 | 093800 | 363679800 | 7020 | 7020 | 7020 | 7010 | 1140 |
| 603 | 20231123 | 093700 | 355687700 | 7010 | 7000 | 7020 | 7000 | 1923 |
| 604 | 20231123 | 093600 | 342215120 | 7000 | 7000 | 7000 | 6980 | 3379 |
| 605 | 20231123 | 093500 | 318604660 | 7000 | 7020 | 7020 | 6990 | 8473 |
| 606 | 20231123 | 093400 | 259259240 | 7030 | 7030 | 7030 | 7020 | 2739 |
| 607 | 20231123 | 093300 | 240027380 | 7020 | 7030 | 7030 | 7020 | 12 |
| 608 | 20231123 | 093200 | 239943080 | 7030 | 7030 | 7040 | 7030 | 374 |
| 609 | 20231123 | 093100 | 237313720 | 7030 | 7040 | 7040 | 7030 | 203 |
| 610 | 20231123 | 093000 | 235886620 | 7020 | 7020 | 7020 | 7020 | 450 |
| 611 | 20231123 | 092900 | 232727620 | 7020 | 7020 | 7020 | 7010 | 1173 |
| 612 | 20231123 | 092800 | 224503170 | 7010 | 7030 | 7030 | 7010 | 2452 |
| 613 | 20231123 | 092700 | 207296150 | 7040 | 7050 | 7050 | 7040 | 356 |
| 614 | 20231123 | 092600 | 204786790 | 7050 | 7040 | 7050 | 7010 | 5057 |
| 615 | 20231123 | 092500 | 169264070 | 7050 | 7040 | 7050 | 7040 | 898 |
| 616 | 20231123 | 092400 | 162942110 | 7040 | 7060 | 7060 | 7040 | 1205 |
| 617 | 20231123 | 092300 | 154447750 | 7060 | 7070 | 7070 | 7060 | 837 |
| 618 | 20231123 | 092200 | 148534340 | 7080 | 7060 | 7100 | 7060 | 2445 |
| 619 | 20231123 | 092100 | 131231820 | 7060 | 7090 | 7090 | 7050 | 4464 |
| 620 | 20231123 | 092000 | 99661560 | 7090 | 7100 | 7100 | 7090 | 118 |
| 621 | 20231123 | 091900 | 98824720 | 7100 | 7090 | 7100 | 7090 | 68 |
| 622 | 20231123 | 091800 | 98342590 | 7090 | 7110 | 7110 | 7090 | 1861 |
| 623 | 20231123 | 091700 | 85147100 | 7100 | 7100 | 7100 | 7100 | 150 |
| 624 | 20231123 | 091600 | 84082100 | 7100 | 7100 | 7100 | 7090 | 189 |
| 625 | 20231123 | 091500 | 82741050 | 7100 | 7090 | 7100 | 7090 | 35 |
| 626 | 20231123 | 091400 | 82492790 | 7090 | 7090 | 7090 | 7080 | 2338 |
| 627 | 20231123 | 091300 | 65916760 | 7090 | 7110 | 7110 | 7090 | 1796 |
| 628 | 20231123 | 091200 | 53162960 | 7120 | 7120 | 7120 | 7120 | 271 |
| 629 | 20231123 | 091100 | 51233440 | 7120 | 7120 | 7120 | 7110 | 1283 |
| 630 | 20231123 | 091000 | 42103480 | 7120 | 7140 | 7140 | 7120 | 1230 |
| 631 | 20231123 | 090900 | 33326700 | 7150 | 7140 | 7150 | 7140 | 2 |
| 632 | 20231123 | 090800 | 33312410 | 7150 | 7150 | 7150 | 7150 | 35 |
| 633 | 20231123 | 090700 | 33062160 | 7150 | 7150 | 7150 | 7150 | 9 |
| 634 | 20231123 | 090600 | 32997810 | 7130 | 7130 | 7130 | 7130 | 339 |
| 635 | 20231123 | 090500 | 30580740 | 7140 | 7130 | 7190 | 7130 | 536 |
| 636 | 20231123 | 090400 | 26750870 | 7120 | 7120 | 7120 | 7120 | 203 |
| 637 | 20231123 | 090300 | 25305510 | 7130 | 7140 | 7140 | 7120 | 761 |
| 638 | 20231123 | 090200 | 19876320 | 7140 | 7140 | 7140 | 7140 | 189 |
| 639 | 20231123 | 090100 | 18526860 | 7150 | 7160 | 7160 | 7150 | 1368 |
| 640 | 20231123 | 090000 | 8733590 | 7160 | 7170 | 7200 | 7160 | 1217 |