31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 3 | 20231123 | 193800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20231123 | 193700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20231123 | 193600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20231123 | 193500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20231123 | 193400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20231123 | 193300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20231123 | 193200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20231123 | 193100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20231123 | 193000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20231123 | 192900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20231123 | 192800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20231123 | 192700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20231123 | 192600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20231123 | 192500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20231123 | 192400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20231123 | 192300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20231123 | 192200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20231123 | 192100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20231123 | 192000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20231123 | 191900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20231123 | 191800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20231123 | 191700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20231123 | 191600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20231123 | 191500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20231123 | 191400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20231123 | 191300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20231123 | 191200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20231123 | 191100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20231123 | 191000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20231123 | 190900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 33 | 20231123 | 190800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20231123 | 190700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20231123 | 190600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20231123 | 190500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20231123 | 190400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20231123 | 190300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20231123 | 190200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20231123 | 190100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20231123 | 190000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20231123 | 185900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20231123 | 185800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20231123 | 185700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20231123 | 185600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20231123 | 185500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20231123 | 185400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20231123 | 185300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20231123 | 185200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20231123 | 185100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20231123 | 185000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20231123 | 184900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20231123 | 184800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20231123 | 184700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20231123 | 184600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20231123 | 184500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20231123 | 184400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20231123 | 184300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20231123 | 184200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20231123 | 184100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20231123 | 184000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20231123 | 183900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 63 | 20231123 | 183800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20231123 | 183700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20231123 | 183600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20231123 | 183500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20231123 | 183400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20231123 | 183300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20231123 | 183200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20231123 | 183100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20231123 | 183000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20231123 | 182900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20231123 | 182800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20231123 | 182700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20231123 | 182600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20231123 | 182500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20231123 | 182400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20231123 | 182300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20231123 | 182200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20231123 | 182100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20231123 | 182000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20231123 | 181900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20231123 | 181800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20231123 | 181700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20231123 | 181600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20231123 | 181500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20231123 | 181400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20231123 | 181300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20231123 | 181200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20231123 | 181100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20231123 | 181000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20231123 | 180900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 93 | 20231123 | 180800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20231123 | 180700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20231123 | 180600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20231123 | 180500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20231123 | 180400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20231123 | 180300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20231123 | 180200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20231123 | 180100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20231123 | 180000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20231123 | 175900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20231123 | 175800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20231123 | 175700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20231123 | 175600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20231123 | 175500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20231123 | 175400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20231123 | 175300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20231123 | 175200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20231123 | 175100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20231123 | 175000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20231123 | 174900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20231123 | 174800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20231123 | 174700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20231123 | 174600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20231123 | 174500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20231123 | 174400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20231123 | 174300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20231123 | 174200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20231123 | 174100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20231123 | 174000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20231123 | 173900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 123 | 20231123 | 173800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20231123 | 173700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20231123 | 173600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20231123 | 173500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20231123 | 173400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20231123 | 173300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20231123 | 173200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20231123 | 173100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20231123 | 173000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20231123 | 172900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20231123 | 172800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20231123 | 172700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20231123 | 172600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20231123 | 172500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20231123 | 172400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20231123 | 172300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20231123 | 172200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20231123 | 172100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20231123 | 172000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20231123 | 171900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20231123 | 171800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20231123 | 171700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20231123 | 171600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20231123 | 171500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20231123 | 171400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20231123 | 171300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20231123 | 171200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20231123 | 171100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20231123 | 171000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20231123 | 170900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 153 | 20231123 | 170800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20231123 | 170700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20231123 | 170600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20231123 | 170500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20231123 | 170400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20231123 | 170300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20231123 | 170200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20231123 | 170100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20231123 | 170000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20231123 | 165900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20231123 | 165800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20231123 | 165700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20231123 | 165600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20231123 | 165500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20231123 | 165400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20231123 | 165300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20231123 | 165200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20231123 | 165100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20231123 | 165000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20231123 | 164900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20231123 | 164800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20231123 | 164700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20231123 | 164600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20231123 | 164500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20231123 | 164400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20231123 | 164300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20231123 | 164200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20231123 | 164100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20231123 | 164000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20231123 | 163900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 183 | 20231123 | 163800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20231123 | 163700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20231123 | 163600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20231123 | 163500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20231123 | 163400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20231123 | 163300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20231123 | 163200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20231123 | 163100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20231123 | 163000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20231123 | 162900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20231123 | 162800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20231123 | 162700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20231123 | 162600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20231123 | 162500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20231123 | 162400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20231123 | 162300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20231123 | 162200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20231123 | 162100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 201 | 20231123 | 162000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 202 | 20231123 | 161900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 203 | 20231123 | 161800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 204 | 20231123 | 161700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 205 | 20231123 | 161600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 206 | 20231123 | 161500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 207 | 20231123 | 161400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 208 | 20231123 | 161300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 209 | 20231123 | 161200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 210 | 20231123 | 161100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 211 | 20231123 | 161000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 212 | 20231123 | 160900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 213 | 20231123 | 160800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 214 | 20231123 | 160700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 215 | 20231123 | 160600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 216 | 20231123 | 160500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 217 | 20231123 | 160400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 218 | 20231123 | 160300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 219 | 20231123 | 160200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 220 | 20231123 | 160100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 221 | 20231123 | 160000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 222 | 20231123 | 155900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 223 | 20231123 | 155800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 224 | 20231123 | 155700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 225 | 20231123 | 155600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 226 | 20231123 | 155500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 227 | 20231123 | 155400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 228 | 20231123 | 155300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 229 | 20231123 | 155200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 230 | 20231123 | 155100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 231 | 20231123 | 155000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 232 | 20231123 | 154900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 233 | 20231123 | 154800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 234 | 20231123 | 154700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 235 | 20231123 | 154600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 236 | 20231123 | 154500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 237 | 20231123 | 154400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 238 | 20231123 | 154300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 239 | 20231123 | 154200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 240 | 20231123 | 154100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 241 | 20231123 | 154000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 242 | 20231123 | 153900 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 243 | 20231123 | 153800 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 244 | 20231123 | 153700 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 245 | 20231123 | 153600 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 246 | 20231123 | 153500 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 247 | 20231123 | 153400 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 248 | 20231123 | 153300 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 249 | 20231123 | 153200 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 250 | 20231123 | 153100 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 0 |
| 251 | 20231123 | 153000 | 1012308050 | 7480 | 7480 | 7480 | 7480 | 1010 |
| 252 | 20231123 | 152900 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 253 | 20231123 | 152800 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 254 | 20231123 | 152700 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 255 | 20231123 | 152600 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 256 | 20231123 | 152500 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 257 | 20231123 | 152400 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 258 | 20231123 | 152300 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 259 | 20231123 | 152200 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 260 | 20231123 | 152100 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 261 | 20231123 | 152000 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 0 |
| 262 | 20231123 | 151900 | 1004753250 | 7480 | 7480 | 7480 | 7480 | 354 |
| 263 | 20231123 | 151800 | 1002105330 | 7470 | 7470 | 7470 | 7470 | 0 |
| 264 | 20231123 | 151700 | 1002105330 | 7470 | 7480 | 7510 | 7470 | 1100 |
| 265 | 20231123 | 151600 | 993876170 | 7480 | 7480 | 7480 | 7480 | 427 |
| 266 | 20231123 | 151500 | 990682210 | 7480 | 7480 | 7480 | 7480 | 140 |
| 267 | 20231123 | 151400 | 989635010 | 7480 | 7480 | 7510 | 7480 | 157 |
| 268 | 20231123 | 151300 | 988460350 | 7510 | 7480 | 7510 | 7480 | 34 |
| 269 | 20231123 | 151200 | 988205970 | 7510 | 7470 | 7510 | 7470 | 36 |
| 270 | 20231123 | 151100 | 987936830 | 7480 | 7480 | 7480 | 7470 | 650 |
| 271 | 20231123 | 151000 | 983075740 | 7510 | 7490 | 7510 | 7490 | 86 |
| 272 | 20231123 | 150900 | 982430820 | 7510 | 7510 | 7510 | 7510 | 160 |
| 273 | 20231123 | 150800 | 981229220 | 7490 | 7490 | 7490 | 7490 | 1 |
| 274 | 20231123 | 150700 | 981221730 | 7480 | 7480 | 7480 | 7480 | 50 |
| 275 | 20231123 | 150600 | 980847730 | 7480 | 7520 | 7520 | 7480 | 306 |
| 276 | 20231123 | 150500 | 978558650 | 7480 | 7480 | 7490 | 7480 | 330 |
| 277 | 20231123 | 150400 | 976089900 | 7480 | 7480 | 7480 | 7480 | 205 |
| 278 | 20231123 | 150300 | 974556500 | 7490 | 7490 | 7490 | 7470 | 1143 |
| 279 | 20231123 | 150200 | 966014770 | 7500 | 7510 | 7510 | 7500 | 111 |
| 280 | 20231123 | 150100 | 965181760 | 7510 | 7510 | 7510 | 7510 | 326 |
| 281 | 20231123 | 150000 | 962733500 | 7520 | 7520 | 7520 | 7520 | 0 |
| 282 | 20231123 | 145900 | 962733500 | 7520 | 7520 | 7520 | 7520 | 0 |
| 283 | 20231123 | 145800 | 962733500 | 7520 | 7520 | 7520 | 7520 | 0 |
| 284 | 20231123 | 145700 | 962733500 | 7520 | 7520 | 7520 | 7520 | 38 |
| 285 | 20231123 | 145600 | 962447740 | 7520 | 7500 | 7540 | 7500 | 1026 |
| 286 | 20231123 | 145500 | 954739090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 287 | 20231123 | 145400 | 954739090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 288 | 20231123 | 145300 | 954739090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 289 | 20231123 | 145200 | 954739090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 290 | 20231123 | 145100 | 954739090 | 7480 | 7480 | 7480 | 7480 | 0 |
| 291 | 20231123 | 145000 | 954739090 | 7480 | 7480 | 7480 | 7480 | 167 |
| 292 | 20231123 | 144900 | 953489930 | 7480 | 7480 | 7480 | 7480 | 0 |
| 293 | 20231123 | 144800 | 953489930 | 7480 | 7490 | 7490 | 7480 | 514 |
| 294 | 20231123 | 144700 | 949645200 | 7480 | 7480 | 7480 | 7480 | 0 |
| 295 | 20231123 | 144600 | 949645200 | 7480 | 7500 | 7500 | 7480 | 200 |
| 296 | 20231123 | 144500 | 948148830 | 7500 | 7500 | 7500 | 7500 | 2 |
| 297 | 20231123 | 144400 | 948133830 | 7500 | 7500 | 7500 | 7500 | 4 |
| 298 | 20231123 | 144300 | 948103830 | 7480 | 7480 | 7480 | 7480 | 495 |
| 299 | 20231123 | 144200 | 944401230 | 7490 | 7490 | 7490 | 7490 | 52 |
| 300 | 20231123 | 144100 | 944011750 | 7490 | 7490 | 7490 | 7490 | 1 |
| 301 | 20231123 | 144000 | 944004260 | 7490 | 7490 | 7490 | 7490 | 0 |
| 302 | 20231123 | 143900 | 944004260 | 7490 | 7490 | 7490 | 7490 | 167 |
| 303 | 20231123 | 143800 | 942753430 | 7490 | 7490 | 7490 | 7490 | 0 |
| 304 | 20231123 | 143700 | 942753430 | 7490 | 7490 | 7490 | 7490 | 10 |
| 305 | 20231123 | 143600 | 942678530 | 7490 | 7490 | 7490 | 7490 | 166 |
| 306 | 20231123 | 143500 | 941435190 | 7500 | 7500 | 7500 | 7500 | 883 |
| 307 | 20231123 | 143400 | 934812690 | 7500 | 7500 | 7500 | 7500 | 0 |
| 308 | 20231123 | 143300 | 934812690 | 7500 | 7500 | 7500 | 7500 | 167 |
| 309 | 20231123 | 143200 | 933560190 | 7510 | 7510 | 7510 | 7510 | 0 |
| 310 | 20231123 | 143100 | 933560190 | 7510 | 7510 | 7510 | 7510 | 2 |
| 311 | 20231123 | 143000 | 933545170 | 7480 | 7490 | 7490 | 7480 | 375 |
| 312 | 20231123 | 142900 | 930740050 | 7510 | 7490 | 7510 | 7490 | 232 |
| 313 | 20231123 | 142800 | 929002350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 314 | 20231123 | 142700 | 929002350 | 7480 | 7480 | 7480 | 7480 | 0 |
| 315 | 20231123 | 142600 | 929002350 | 7480 | 7480 | 7480 | 7480 | 167 |
| 316 | 20231123 | 142500 | 927753190 | 7480 | 7490 | 7490 | 7480 | 31 |
| 317 | 20231123 | 142400 | 927521030 | 7490 | 7490 | 7490 | 7490 | 2 |
| 318 | 20231123 | 142300 | 927506050 | 7480 | 7490 | 7490 | 7480 | 63 |
| 319 | 20231123 | 142200 | 927034510 | 7490 | 7490 | 7490 | 7490 | 167 |
| 320 | 20231123 | 142100 | 925783680 | 7510 | 7510 | 7510 | 7510 | 2 |
| 321 | 20231123 | 142000 | 925768660 | 7510 | 7510 | 7510 | 7510 | 1 |
| 322 | 20231123 | 141900 | 925761150 | 7480 | 7480 | 7480 | 7480 | 167 |
| 323 | 20231123 | 141800 | 924511990 | 7490 | 7490 | 7490 | 7490 | 315 |
| 324 | 20231123 | 141700 | 922152640 | 7500 | 7500 | 7500 | 7490 | 77 |
| 325 | 20231123 | 141600 | 921575420 | 7510 | 7500 | 7520 | 7500 | 384 |
| 326 | 20231123 | 141500 | 918694190 | 7490 | 7490 | 7490 | 7490 | 0 |
| 327 | 20231123 | 141400 | 918694190 | 7490 | 7490 | 7490 | 7490 | 0 |
| 328 | 20231123 | 141300 | 918694190 | 7490 | 7490 | 7490 | 7490 | 242 |
| 329 | 20231123 | 141200 | 916881610 | 7490 | 7490 | 7490 | 7480 | 756 |
| 330 | 20231123 | 141100 | 911220830 | 7490 | 7490 | 7490 | 7490 | 1 |
| 331 | 20231123 | 141000 | 911213340 | 7490 | 7500 | 7500 | 7480 | 876 |
| 332 | 20231123 | 140900 | 904648130 | 7500 | 7500 | 7500 | 7500 | 167 |
| 333 | 20231123 | 140800 | 903395630 | 7500 | 7500 | 7500 | 7500 | 0 |
| 334 | 20231123 | 140700 | 903395630 | 7500 | 7500 | 7500 | 7500 | 2 |
| 335 | 20231123 | 140600 | 903380630 | 7500 | 7490 | 7500 | 7480 | 636 |
| 336 | 20231123 | 140500 | 898614920 | 7500 | 7500 | 7500 | 7500 | 37 |
| 337 | 20231123 | 140400 | 898337420 | 7500 | 7500 | 7500 | 7500 | 20 |
| 338 | 20231123 | 140300 | 898187420 | 7500 | 7500 | 7500 | 7500 | 38 |
| 339 | 20231123 | 140200 | 897902420 | 7500 | 7500 | 7520 | 7500 | 613 |
| 340 | 20231123 | 140100 | 893298640 | 7490 | 7500 | 7500 | 7490 | 358 |
| 341 | 20231123 | 140000 | 890616620 | 7500 | 7520 | 7520 | 7500 | 3750 |
| 342 | 20231123 | 135900 | 862487130 | 7510 | 7510 | 7510 | 7510 | 307 |
| 343 | 20231123 | 135800 | 860181560 | 7510 | 7510 | 7510 | 7510 | 0 |
| 344 | 20231123 | 135700 | 860181560 | 7510 | 7520 | 7520 | 7510 | 563 |
| 345 | 20231123 | 135600 | 855951630 | 7520 | 7520 | 7520 | 7520 | 647 |
| 346 | 20231123 | 135500 | 851086190 | 7520 | 7550 | 7550 | 7520 | 105 |
| 347 | 20231123 | 135400 | 850296290 | 7560 | 7560 | 7560 | 7520 | 97 |
| 348 | 20231123 | 135300 | 849563950 | 7570 | 7570 | 7570 | 7570 | 0 |
| 349 | 20231123 | 135200 | 849563950 | 7570 | 7520 | 7570 | 7520 | 359 |
| 350 | 20231123 | 135100 | 846861820 | 7520 | 7510 | 7520 | 7510 | 560 |
| 351 | 20231123 | 135000 | 842650790 | 7510 | 7510 | 7510 | 7510 | 666 |
| 352 | 20231123 | 134900 | 837649130 | 7510 | 7520 | 7520 | 7510 | 516 |
| 353 | 20231123 | 134800 | 833772080 | 7520 | 7520 | 7520 | 7520 | 428 |
| 354 | 20231123 | 134700 | 830553520 | 7520 | 7520 | 7520 | 7520 | 324 |
| 355 | 20231123 | 134600 | 828117040 | 7560 | 7560 | 7560 | 7560 | 0 |
| 356 | 20231123 | 134500 | 828117040 | 7560 | 7530 | 7560 | 7530 | 168 |
| 357 | 20231123 | 134400 | 826851970 | 7580 | 7580 | 7580 | 7580 | 20 |
| 358 | 20231123 | 134300 | 826700370 | 7580 | 7510 | 7580 | 7510 | 1065 |
| 359 | 20231123 | 134200 | 818690570 | 7510 | 7510 | 7510 | 7510 | 232 |
| 360 | 20231123 | 134100 | 816948250 | 7510 | 7510 | 7510 | 7510 | 0 |
| 361 | 20231123 | 134000 | 816948250 | 7510 | 7520 | 7520 | 7510 | 113 |
| 362 | 20231123 | 133900 | 816098750 | 7520 | 7510 | 7520 | 7510 | 538 |
| 363 | 20231123 | 133800 | 812054060 | 7510 | 7520 | 7520 | 7510 | 106 |
| 364 | 20231123 | 133700 | 811257690 | 7520 | 7520 | 7520 | 7520 | 216 |
| 365 | 20231123 | 133600 | 809633370 | 7510 | 7500 | 7520 | 7500 | 1255 |
| 366 | 20231123 | 133500 | 800208790 | 7500 | 7510 | 7510 | 7500 | 214 |
| 367 | 20231123 | 133400 | 798603590 | 7500 | 7500 | 7500 | 7500 | 518 |
| 368 | 20231123 | 133300 | 794718590 | 7480 | 7480 | 7480 | 7480 | 225 |
| 369 | 20231123 | 133200 | 793035590 | 7480 | 7500 | 7500 | 7460 | 6550 |
| 370 | 20231123 | 133100 | 743984360 | 7510 | 7510 | 7510 | 7510 | 500 |
| 371 | 20231123 | 133000 | 740229360 | 7510 | 7510 | 7510 | 7510 | 397 |
| 372 | 20231123 | 132900 | 737247890 | 7510 | 7510 | 7510 | 7510 | 280 |
| 373 | 20231123 | 132800 | 735145090 | 7510 | 7510 | 7510 | 7510 | 266 |
| 374 | 20231123 | 132700 | 733147430 | 7510 | 7510 | 7510 | 7510 | 352 |
| 375 | 20231123 | 132600 | 730503910 | 7510 | 7520 | 7520 | 7510 | 14 |
| 376 | 20231123 | 132500 | 730398730 | 7520 | 7520 | 7520 | 7520 | 308 |
| 377 | 20231123 | 132400 | 728082570 | 7520 | 7520 | 7520 | 7520 | 583 |
| 378 | 20231123 | 132300 | 723698410 | 7520 | 7520 | 7520 | 7520 | 462 |
| 379 | 20231123 | 132200 | 720224170 | 7510 | 7510 | 7520 | 7510 | 301 |
| 380 | 20231123 | 132100 | 717963620 | 7510 | 7510 | 7510 | 7510 | 555 |
| 381 | 20231123 | 132000 | 713795570 | 7510 | 7530 | 7530 | 7510 | 467 |
| 382 | 20231123 | 131900 | 710284330 | 7530 | 7530 | 7530 | 7530 | 1 |
| 383 | 20231123 | 131800 | 710276800 | 7510 | 7520 | 7530 | 7510 | 674 |
| 384 | 20231123 | 131700 | 705209690 | 7520 | 7520 | 7520 | 7520 | 199 |
| 385 | 20231123 | 131600 | 703713210 | 7510 | 7510 | 7510 | 7510 | 0 |
| 386 | 20231123 | 131500 | 703713210 | 7510 | 7520 | 7520 | 7510 | 429 |
| 387 | 20231123 | 131400 | 700491100 | 7510 | 7520 | 7520 | 7510 | 495 |
| 388 | 20231123 | 131300 | 696768750 | 7520 | 7520 | 7520 | 7510 | 44 |
| 389 | 20231123 | 131200 | 696437900 | 7510 | 7530 | 7530 | 7510 | 71 |
| 390 | 20231123 | 131100 | 695904140 | 7520 | 7520 | 7530 | 7520 | 984 |
| 391 | 20231123 | 131000 | 688502290 | 7530 | 7530 | 7530 | 7530 | 233 |
| 392 | 20231123 | 130900 | 686747800 | 7540 | 7540 | 7540 | 7540 | 66 |
| 393 | 20231123 | 130800 | 686250160 | 7530 | 7530 | 7530 | 7530 | 416 |
| 394 | 20231123 | 130700 | 683117680 | 7530 | 7550 | 7550 | 7530 | 1355 |
| 395 | 20231123 | 130600 | 672904850 | 7550 | 7550 | 7550 | 7550 | 10 |
| 396 | 20231123 | 130500 | 672829350 | 7540 | 7540 | 7540 | 7540 | 167 |
| 397 | 20231123 | 130400 | 671570170 | 7550 | 7550 | 7550 | 7540 | 615 |
| 398 | 20231123 | 130300 | 666930310 | 7550 | 7550 | 7550 | 7540 | 1263 |
| 399 | 20231123 | 130200 | 657396640 | 7560 | 7560 | 7570 | 7560 | 303 |
| 400 | 20231123 | 130100 | 655105950 | 7560 | 7570 | 7570 | 7560 | 233 |
| 401 | 20231123 | 130000 | 653344020 | 7570 | 7580 | 7580 | 7570 | 7 |
| 402 | 20231123 | 125900 | 653291020 | 7560 | 7560 | 7560 | 7560 | 35 |
| 403 | 20231123 | 125800 | 653026420 | 7570 | 7570 | 7570 | 7570 | 231 |
| 404 | 20231123 | 125700 | 651277750 | 7580 | 7560 | 7580 | 7560 | 816 |
| 405 | 20231123 | 125600 | 645105220 | 7560 | 7580 | 7580 | 7550 | 565 |
| 406 | 20231123 | 125500 | 640837930 | 7560 | 7580 | 7580 | 7560 | 3959 |
| 407 | 20231123 | 125400 | 610883650 | 7570 | 7580 | 7580 | 7570 | 1898 |
| 408 | 20231123 | 125300 | 596498480 | 7590 | 7590 | 7590 | 7590 | 55 |
| 409 | 20231123 | 125200 | 596081030 | 7600 | 7600 | 7600 | 7600 | 0 |
| 410 | 20231123 | 125100 | 596081030 | 7600 | 7590 | 7600 | 7580 | 394 |
| 411 | 20231123 | 125000 | 593091350 | 7590 | 7590 | 7590 | 7590 | 1742 |
| 412 | 20231123 | 124900 | 579869570 | 7600 | 7600 | 7600 | 7600 | 11 |
| 413 | 20231123 | 124800 | 579785970 | 7600 | 7600 | 7600 | 7600 | 104 |
| 414 | 20231123 | 124700 | 578995570 | 7630 | 7630 | 7630 | 7630 | 1 |
| 415 | 20231123 | 124600 | 578987940 | 7590 | 7600 | 7600 | 7590 | 118 |
| 416 | 20231123 | 124500 | 578091190 | 7600 | 7610 | 7610 | 7600 | 3011 |
| 417 | 20231123 | 124400 | 555200010 | 7610 | 7610 | 7610 | 7610 | 231 |
| 418 | 20231123 | 124300 | 553442100 | 7630 | 7620 | 7630 | 7620 | 2 |
| 419 | 20231123 | 124200 | 553426850 | 7630 | 7620 | 7640 | 7620 | 56 |
| 420 | 20231123 | 124100 | 552999610 | 7640 | 7640 | 7640 | 7620 | 178 |
| 421 | 20231123 | 124000 | 551643030 | 7650 | 7630 | 7650 | 7630 | 698 |
| 422 | 20231123 | 123900 | 546314870 | 7620 | 7620 | 7620 | 7620 | 461 |
| 423 | 20231123 | 123800 | 542802050 | 7610 | 7610 | 7610 | 7610 | 194 |
| 424 | 20231123 | 123700 | 541325710 | 7620 | 7620 | 7620 | 7620 | 1 |
| 425 | 20231123 | 123600 | 541318090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 426 | 20231123 | 123500 | 541318090 | 7630 | 7610 | 7630 | 7610 | 510 |
| 427 | 20231123 | 123400 | 537435010 | 7610 | 7600 | 7610 | 7600 | 171 |
| 428 | 20231123 | 123300 | 536135370 | 7610 | 7610 | 7610 | 7610 | 517 |
| 429 | 20231123 | 123200 | 532201000 | 7620 | 7620 | 7620 | 7620 | 5 |
| 430 | 20231123 | 123100 | 532162900 | 7630 | 7610 | 7630 | 7610 | 168 |
| 431 | 20231123 | 123000 | 530884400 | 7630 | 7620 | 7630 | 7620 | 399 |
| 432 | 20231123 | 122900 | 527844010 | 7620 | 7620 | 7620 | 7620 | 568 |
| 433 | 20231123 | 122800 | 523515850 | 7620 | 7620 | 7620 | 7620 | 2 |
| 434 | 20231123 | 122700 | 523500610 | 7600 | 7610 | 7620 | 7600 | 535 |
| 435 | 20231123 | 122600 | 519430910 | 7620 | 7620 | 7620 | 7620 | 0 |
| 436 | 20231123 | 122500 | 519430910 | 7620 | 7610 | 7620 | 7610 | 596 |
| 437 | 20231123 | 122400 | 514893960 | 7610 | 7610 | 7610 | 7610 | 166 |
| 438 | 20231123 | 122300 | 513630700 | 7620 | 7620 | 7620 | 7620 | 0 |
| 439 | 20231123 | 122200 | 513630700 | 7620 | 7610 | 7620 | 7610 | 401 |
| 440 | 20231123 | 122100 | 510579060 | 7610 | 7600 | 7610 | 7600 | 1876 |
| 441 | 20231123 | 122000 | 496309370 | 7600 | 7600 | 7600 | 7600 | 97 |
| 442 | 20231123 | 121900 | 495572170 | 7610 | 7620 | 7620 | 7610 | 339 |
| 443 | 20231123 | 121800 | 492992370 | 7600 | 7600 | 7600 | 7600 | 0 |
| 444 | 20231123 | 121700 | 492992370 | 7600 | 7610 | 7610 | 7600 | 576 |
| 445 | 20231123 | 121600 | 488610680 | 7610 | 7610 | 7610 | 7610 | 0 |
| 446 | 20231123 | 121500 | 488610680 | 7610 | 7620 | 7620 | 7610 | 464 |
| 447 | 20231123 | 121400 | 485079630 | 7600 | 7620 | 7620 | 7600 | 169 |
| 448 | 20231123 | 121300 | 483795190 | 7610 | 7610 | 7610 | 7610 | 254 |
| 449 | 20231123 | 121200 | 481862250 | 7600 | 7600 | 7600 | 7600 | 371 |
| 450 | 20231123 | 121100 | 479042650 | 7600 | 7590 | 7600 | 7590 | 700 |
| 451 | 20231123 | 121000 | 473724580 | 7600 | 7590 | 7600 | 7590 | 65 |
| 452 | 20231123 | 120900 | 473231220 | 7610 | 7610 | 7610 | 7590 | 1802 |
| 453 | 20231123 | 120800 | 459535950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 454 | 20231123 | 120700 | 459535950 | 7610 | 7620 | 7620 | 7610 | 297 |
| 455 | 20231123 | 120600 | 457275770 | 7610 | 7610 | 7610 | 7610 | 389 |
| 456 | 20231123 | 120500 | 454315480 | 7610 | 7610 | 7610 | 7610 | 0 |
| 457 | 20231123 | 120400 | 454315480 | 7610 | 7610 | 7610 | 7600 | 220 |
| 458 | 20231123 | 120300 | 452642950 | 7610 | 7610 | 7610 | 7610 | 513 |
| 459 | 20231123 | 120200 | 448739020 | 7620 | 7620 | 7620 | 7620 | 5 |
| 460 | 20231123 | 120100 | 448700920 | 7620 | 7600 | 7620 | 7600 | 64 |
| 461 | 20231123 | 120000 | 448214500 | 7620 | 7610 | 7620 | 7610 | 566 |
| 462 | 20231123 | 115900 | 443907220 | 7610 | 7610 | 7610 | 7610 | 37 |
| 463 | 20231123 | 115800 | 443625650 | 7610 | 7610 | 7610 | 7610 | 0 |
| 464 | 20231123 | 115700 | 443625650 | 7610 | 7630 | 7630 | 7610 | 231 |
| 465 | 20231123 | 115600 | 441866460 | 7630 | 7630 | 7630 | 7630 | 0 |
| 466 | 20231123 | 115500 | 441866460 | 7630 | 7620 | 7640 | 7620 | 603 |
| 467 | 20231123 | 115400 | 437270120 | 7610 | 7610 | 7630 | 7610 | 268 |
| 468 | 20231123 | 115300 | 435230440 | 7620 | 7620 | 7620 | 7620 | 6 |
| 469 | 20231123 | 115200 | 435184720 | 7620 | 7620 | 7620 | 7620 | 398 |
| 470 | 20231123 | 115100 | 432151960 | 7630 | 7630 | 7630 | 7630 | 1166 |
| 471 | 20231123 | 115000 | 423255380 | 7620 | 7620 | 7620 | 7600 | 1645 |
| 472 | 20231123 | 114900 | 410726420 | 7620 | 7620 | 7620 | 7620 | 64 |
| 473 | 20231123 | 114800 | 410238740 | 7620 | 7620 | 7620 | 7620 | 18 |
| 474 | 20231123 | 114700 | 410101580 | 7630 | 7630 | 7630 | 7630 | 413 |
| 475 | 20231123 | 114600 | 406950390 | 7630 | 7640 | 7640 | 7630 | 19 |
| 476 | 20231123 | 114500 | 406805410 | 7630 | 7630 | 7630 | 7630 | 416 |
| 477 | 20231123 | 114400 | 403631330 | 7640 | 7630 | 7640 | 7630 | 454 |
| 478 | 20231123 | 114300 | 400163600 | 7620 | 7630 | 7630 | 7620 | 517 |
| 479 | 20231123 | 114200 | 396220560 | 7620 | 7620 | 7620 | 7620 | 357 |
| 480 | 20231123 | 114100 | 393500220 | 7620 | 7630 | 7630 | 7610 | 97 |
| 481 | 20231123 | 114000 | 392761220 | 7610 | 7630 | 7630 | 7610 | 609 |
| 482 | 20231123 | 113900 | 388122290 | 7610 | 7610 | 7610 | 7610 | 0 |
| 483 | 20231123 | 113800 | 388122290 | 7610 | 7620 | 7620 | 7610 | 2000 |
| 484 | 20231123 | 113700 | 372896920 | 7620 | 7620 | 7630 | 7620 | 730 |
| 485 | 20231123 | 113600 | 367334300 | 7620 | 7620 | 7620 | 7620 | 323 |
| 486 | 20231123 | 113500 | 364873040 | 7620 | 7620 | 7620 | 7620 | 1 |
| 487 | 20231123 | 113400 | 364865420 | 7650 | 7630 | 7650 | 7620 | 229 |
| 488 | 20231123 | 113300 | 363118490 | 7630 | 7630 | 7630 | 7630 | 39 |
| 489 | 20231123 | 113200 | 362820920 | 7640 | 7640 | 7640 | 7640 | 7 |
| 490 | 20231123 | 113100 | 362767440 | 7670 | 7630 | 7670 | 7630 | 397 |
| 491 | 20231123 | 113000 | 359731650 | 7620 | 7630 | 7630 | 7620 | 385 |
| 492 | 20231123 | 112900 | 356795950 | 7630 | 7630 | 7630 | 7630 | 122 |
| 493 | 20231123 | 112800 | 355865090 | 7620 | 7630 | 7630 | 7620 | 26 |
| 494 | 20231123 | 112700 | 355666890 | 7630 | 7630 | 7630 | 7630 | 558 |
| 495 | 20231123 | 112600 | 351409350 | 7650 | 7650 | 7650 | 7650 | 25 |
| 496 | 20231123 | 112500 | 351218100 | 7640 | 7640 | 7640 | 7640 | 471 |
| 497 | 20231123 | 112400 | 347619660 | 7630 | 7640 | 7640 | 7630 | 84 |
| 498 | 20231123 | 112300 | 346978170 | 7640 | 7640 | 7640 | 7640 | 203 |
| 499 | 20231123 | 112200 | 345427250 | 7640 | 7650 | 7650 | 7640 | 398 |
| 500 | 20231123 | 112100 | 342386520 | 7660 | 7660 | 7660 | 7660 | 0 |
| 501 | 20231123 | 112000 | 342386520 | 7660 | 7630 | 7660 | 7630 | 982 |
| 502 | 20231123 | 111900 | 334877070 | 7630 | 7630 | 7630 | 7630 | 345 |
| 503 | 20231123 | 111800 | 332244720 | 7620 | 7630 | 7630 | 7620 | 790 |
| 504 | 20231123 | 111700 | 326223720 | 7620 | 7630 | 7630 | 7620 | 477 |
| 505 | 20231123 | 111600 | 322588940 | 7620 | 7630 | 7630 | 7620 | 364 |
| 506 | 20231123 | 111500 | 319813280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 507 | 20231123 | 111400 | 319813280 | 7630 | 7630 | 7630 | 7630 | 107 |
| 508 | 20231123 | 111300 | 318996870 | 7620 | 7630 | 7630 | 7620 | 223 |
| 509 | 20231123 | 111200 | 317297550 | 7630 | 7630 | 7630 | 7630 | 413 |
| 510 | 20231123 | 111100 | 314146360 | 7640 | 7640 | 7640 | 7640 | 3 |
| 511 | 20231123 | 111000 | 314123440 | 7640 | 7630 | 7640 | 7630 | 683 |
| 512 | 20231123 | 110900 | 308907170 | 7630 | 7630 | 7630 | 7630 | 0 |
| 513 | 20231123 | 110800 | 308907170 | 7630 | 7630 | 7630 | 7630 | 36 |
| 514 | 20231123 | 110700 | 308632490 | 7630 | 7630 | 7630 | 7630 | 397 |
| 515 | 20231123 | 110600 | 305603380 | 7650 | 7630 | 7650 | 7630 | 225 |
| 516 | 20231123 | 110500 | 303882190 | 7640 | 7640 | 7640 | 7640 | 348 |
| 517 | 20231123 | 110400 | 301223470 | 7640 | 7630 | 7650 | 7630 | 465 |
| 518 | 20231123 | 110300 | 297674820 | 7630 | 7630 | 7630 | 7630 | 203 |
| 519 | 20231123 | 110200 | 296125930 | 7630 | 7630 | 7630 | 7630 | 429 |
| 520 | 20231123 | 110100 | 292852660 | 7650 | 7650 | 7650 | 7650 | 0 |
| 521 | 20231123 | 110000 | 292852660 | 7650 | 7630 | 7650 | 7630 | 474 |
| 522 | 20231123 | 105900 | 289236010 | 7630 | 7630 | 7630 | 7630 | 268 |
| 523 | 20231123 | 105800 | 287191170 | 7630 | 7630 | 7630 | 7630 | 0 |
| 524 | 20231123 | 105700 | 287191170 | 7630 | 7650 | 7650 | 7630 | 48 |
| 525 | 20231123 | 105600 | 286824890 | 7650 | 7630 | 7650 | 7630 | 278 |
| 526 | 20231123 | 105500 | 284700970 | 7630 | 7630 | 7630 | 7630 | 0 |
| 527 | 20231123 | 105400 | 284700970 | 7630 | 7630 | 7630 | 7630 | 18 |
| 528 | 20231123 | 105300 | 284563630 | 7640 | 7640 | 7640 | 7640 | 60 |
| 529 | 20231123 | 105200 | 284105230 | 7640 | 7630 | 7640 | 7630 | 162 |
| 530 | 20231123 | 105100 | 282867730 | 7630 | 7630 | 7630 | 7630 | 0 |
| 531 | 20231123 | 105000 | 282867730 | 7630 | 7630 | 7640 | 7630 | 102 |
| 532 | 20231123 | 104900 | 282089460 | 7630 | 7630 | 7630 | 7630 | 167 |
| 533 | 20231123 | 104800 | 280815250 | 7630 | 7630 | 7630 | 7630 | 719 |
| 534 | 20231123 | 104700 | 275329280 | 7630 | 7640 | 7640 | 7630 | 500 |
| 535 | 20231123 | 104600 | 271510250 | 7640 | 7650 | 7650 | 7640 | 231 |
| 536 | 20231123 | 104500 | 269744770 | 7640 | 7640 | 7640 | 7640 | 286 |
| 537 | 20231123 | 104400 | 267559730 | 7640 | 7640 | 7640 | 7640 | 64 |
| 538 | 20231123 | 104300 | 267070770 | 7640 | 7640 | 7640 | 7640 | 272 |
| 539 | 20231123 | 104200 | 264992690 | 7640 | 7640 | 7640 | 7640 | 652 |
| 540 | 20231123 | 104100 | 260011410 | 7650 | 7650 | 7650 | 7650 | 106 |
| 541 | 20231123 | 104000 | 259200510 | 7650 | 7650 | 7650 | 7650 | 196 |
| 542 | 20231123 | 103900 | 257701110 | 7640 | 7650 | 7650 | 7640 | 117 |
| 543 | 20231123 | 103800 | 256806240 | 7650 | 7650 | 7650 | 7650 | 0 |
| 544 | 20231123 | 103700 | 256806240 | 7650 | 7650 | 7650 | 7650 | 18 |
| 545 | 20231123 | 103600 | 256668540 | 7650 | 7660 | 7660 | 7650 | 354 |
| 546 | 20231123 | 103500 | 253959650 | 7660 | 7660 | 7660 | 7660 | 65 |
| 547 | 20231123 | 103400 | 253461750 | 7650 | 7650 | 7650 | 7650 | 18 |
| 548 | 20231123 | 103300 | 253324050 | 7650 | 7650 | 7650 | 7650 | 215 |
| 549 | 20231123 | 103200 | 251679300 | 7650 | 7650 | 7650 | 7650 | 201 |
| 550 | 20231123 | 103100 | 250141650 | 7660 | 7660 | 7660 | 7660 | 0 |
| 551 | 20231123 | 103000 | 250141650 | 7660 | 7660 | 7660 | 7660 | 1 |
| 552 | 20231123 | 102900 | 250133990 | 7650 | 7650 | 7650 | 7650 | 231 |
| 553 | 20231123 | 102800 | 248366840 | 7650 | 7650 | 7650 | 7650 | 36 |
| 554 | 20231123 | 102700 | 248091440 | 7650 | 7650 | 7650 | 7650 | 18 |
| 555 | 20231123 | 102600 | 247953740 | 7650 | 7650 | 7650 | 7650 | 167 |
| 556 | 20231123 | 102500 | 246676190 | 7650 | 7650 | 7650 | 7650 | 0 |
| 557 | 20231123 | 102400 | 246676190 | 7650 | 7650 | 7650 | 7650 | 82 |
| 558 | 20231123 | 102300 | 246048890 | 7640 | 7640 | 7640 | 7640 | 83 |
| 559 | 20231123 | 102200 | 245414770 | 7650 | 7650 | 7650 | 7650 | 167 |
| 560 | 20231123 | 102100 | 244137220 | 7650 | 7650 | 7650 | 7650 | 18 |
| 561 | 20231123 | 102000 | 243999520 | 7650 | 7650 | 7650 | 7650 | 64 |
| 562 | 20231123 | 101900 | 243509920 | 7650 | 7650 | 7650 | 7650 | 185 |
| 563 | 20231123 | 101800 | 242094670 | 7650 | 7650 | 7650 | 7650 | 139 |
| 564 | 20231123 | 101700 | 241031320 | 7650 | 7660 | 7660 | 7650 | 1650 |
| 565 | 20231123 | 101600 | 228398550 | 7660 | 7650 | 7660 | 7650 | 110 |
| 566 | 20231123 | 101500 | 227556380 | 7660 | 7670 | 7670 | 7660 | 171 |
| 567 | 20231123 | 101400 | 226246450 | 7670 | 7670 | 7670 | 7670 | 145 |
| 568 | 20231123 | 101300 | 225134300 | 7660 | 7660 | 7660 | 7660 | 0 |
| 569 | 20231123 | 101200 | 225134300 | 7660 | 7660 | 7660 | 7660 | 185 |
| 570 | 20231123 | 101100 | 223717200 | 7660 | 7670 | 7670 | 7660 | 65 |
| 571 | 20231123 | 101000 | 223219290 | 7680 | 7680 | 7680 | 7680 | 113 |
| 572 | 20231123 | 100900 | 222351450 | 7690 | 7690 | 7690 | 7690 | 193 |
| 573 | 20231123 | 100800 | 220867280 | 7690 | 7710 | 7710 | 7690 | 497 |
| 574 | 20231123 | 100700 | 217040540 | 7720 | 7720 | 7720 | 7720 | 143 |
| 575 | 20231123 | 100600 | 215936580 | 7730 | 7730 | 7730 | 7730 | 5 |
| 576 | 20231123 | 100500 | 215897930 | 7730 | 7720 | 7730 | 7720 | 345 |
| 577 | 20231123 | 100400 | 213233650 | 7710 | 7710 | 7710 | 7710 | 0 |
| 578 | 20231123 | 100300 | 213233650 | 7710 | 7720 | 7720 | 7710 | 198 |
| 579 | 20231123 | 100200 | 211706970 | 7720 | 7720 | 7720 | 7720 | 167 |
| 580 | 20231123 | 100100 | 210417730 | 7780 | 7780 | 7780 | 7780 | 0 |
| 581 | 20231123 | 100000 | 210417730 | 7780 | 7740 | 7780 | 7740 | 500 |
| 582 | 20231123 | 095900 | 206533520 | 7710 | 7750 | 7750 | 7690 | 384 |
| 583 | 20231123 | 095800 | 203574850 | 7760 | 7760 | 7760 | 7760 | 0 |
| 584 | 20231123 | 095700 | 203574850 | 7760 | 7690 | 7760 | 7690 | 1174 |
| 585 | 20231123 | 095600 | 194511410 | 7760 | 7710 | 7770 | 7690 | 1679 |
| 586 | 20231123 | 095500 | 181560950 | 7710 | 7710 | 7760 | 7710 | 512 |
| 587 | 20231123 | 095400 | 177597070 | 7700 | 7690 | 7700 | 7690 | 3140 |
| 588 | 20231123 | 095300 | 153423700 | 7680 | 7680 | 7680 | 7680 | 21 |
| 589 | 20231123 | 095200 | 153262420 | 7700 | 7710 | 7750 | 7690 | 354 |
| 590 | 20231123 | 095100 | 150535080 | 7760 | 7690 | 7760 | 7690 | 669 |
| 591 | 20231123 | 095000 | 145362220 | 7680 | 7680 | 7680 | 7680 | 81 |
| 592 | 20231123 | 094900 | 144740140 | 7650 | 7660 | 7660 | 7640 | 346 |
| 593 | 20231123 | 094800 | 142093380 | 7690 | 7660 | 7690 | 7660 | 176 |
| 594 | 20231123 | 094700 | 140744920 | 7700 | 7670 | 7700 | 7670 | 261 |
| 595 | 20231123 | 094600 | 138743020 | 7740 | 7670 | 7740 | 7640 | 2590 |
| 596 | 20231123 | 094500 | 118882210 | 7670 | 7670 | 7750 | 7660 | 788 |
| 597 | 20231123 | 094400 | 112832880 | 7750 | 7700 | 7750 | 7700 | 473 |
| 598 | 20231123 | 094300 | 109187040 | 7650 | 7710 | 7750 | 7650 | 1311 |
| 599 | 20231123 | 094200 | 99086580 | 7750 | 7700 | 7750 | 7640 | 860 |
| 600 | 20231123 | 094100 | 92465100 | 7660 | 7690 | 7700 | 7660 | 227 |
| 601 | 20231123 | 094000 | 90722750 | 7650 | 7640 | 7650 | 7640 | 765 |
| 602 | 20231123 | 093900 | 84877290 | 7640 | 7650 | 7650 | 7640 | 103 |
| 603 | 20231123 | 093800 | 84090350 | 7640 | 7650 | 7650 | 7640 | 178 |
| 604 | 20231123 | 093700 | 82730420 | 7650 | 7660 | 7660 | 7650 | 31 |
| 605 | 20231123 | 093600 | 82493240 | 7690 | 7670 | 7690 | 7670 | 165 |
| 606 | 20231123 | 093500 | 81227270 | 7650 | 7650 | 7650 | 7650 | 167 |
| 607 | 20231123 | 093400 | 79949720 | 7670 | 7650 | 7670 | 7650 | 22 |
| 608 | 20231123 | 093300 | 79781220 | 7640 | 7640 | 7640 | 7640 | 765 |
| 609 | 20231123 | 093200 | 73936620 | 7640 | 7650 | 7650 | 7640 | 568 |
| 610 | 20231123 | 093100 | 69595220 | 7650 | 7650 | 7650 | 7650 | 0 |
| 611 | 20231123 | 093000 | 69595220 | 7650 | 7650 | 7670 | 7650 | 854 |
| 612 | 20231123 | 092900 | 63054000 | 7650 | 7670 | 7670 | 7650 | 70 |
| 613 | 20231123 | 092800 | 62518400 | 7660 | 7660 | 7660 | 7660 | 167 |
| 614 | 20231123 | 092700 | 61239180 | 7660 | 7680 | 7680 | 7660 | 77 |
| 615 | 20231123 | 092600 | 60648460 | 7680 | 7690 | 7690 | 7680 | 333 |
| 616 | 20231123 | 092500 | 58090690 | 7690 | 7710 | 7710 | 7690 | 348 |
| 617 | 20231123 | 092400 | 55407760 | 7710 | 7710 | 7710 | 7710 | 500 |
| 618 | 20231123 | 092300 | 51552760 | 7710 | 7720 | 7720 | 7710 | 5 |
| 619 | 20231123 | 092200 | 51514190 | 7710 | 7710 | 7710 | 7710 | 5 |
| 620 | 20231123 | 092100 | 51475640 | 7720 | 7690 | 7720 | 7680 | 461 |
| 621 | 20231123 | 092000 | 47929740 | 7680 | 7680 | 7700 | 7660 | 347 |
| 622 | 20231123 | 091900 | 45262060 | 7690 | 7640 | 7690 | 7640 | 779 |
| 623 | 20231123 | 091800 | 39298290 | 7640 | 7620 | 7640 | 7620 | 197 |
| 624 | 20231123 | 091700 | 37796950 | 7650 | 7650 | 7650 | 7650 | 11 |
| 625 | 20231123 | 091600 | 37712800 | 7650 | 7650 | 7650 | 7650 | 25 |
| 626 | 20231123 | 091500 | 37521550 | 7620 | 7640 | 7660 | 7620 | 368 |
| 627 | 20231123 | 091400 | 34712670 | 7640 | 7640 | 7650 | 7640 | 45 |
| 628 | 20231123 | 091300 | 34368620 | 7640 | 7640 | 7640 | 7640 | 1277 |
| 629 | 20231123 | 091200 | 24612340 | 7640 | 7640 | 7640 | 7640 | 95 |
| 630 | 20231123 | 091100 | 23886540 | 7640 | 7640 | 7640 | 7640 | 17 |
| 631 | 20231123 | 091000 | 23756660 | 7640 | 7660 | 7660 | 7640 | 28 |
| 632 | 20231123 | 090900 | 23542700 | 7660 | 7660 | 7660 | 7660 | 18 |
| 633 | 20231123 | 090800 | 23404820 | 7670 | 7630 | 7670 | 7620 | 11 |
| 634 | 20231123 | 090700 | 23320940 | 7670 | 7660 | 7670 | 7660 | 100 |
| 635 | 20231123 | 090600 | 22554120 | 7670 | 7630 | 7670 | 7630 | 1784 |
| 636 | 20231123 | 090500 | 8924840 | 7620 | 7610 | 7620 | 7610 | 80 |
| 637 | 20231123 | 090400 | 8315250 | 7620 | 7610 | 7620 | 7610 | 251 |
| 638 | 20231123 | 090300 | 6405130 | 7620 | 7630 | 7650 | 7620 | 439 |
| 639 | 20231123 | 090200 | 3049530 | 7640 | 7630 | 7640 | 7630 | 132 |
| 640 | 20231123 | 090100 | 2041230 | 7610 | 7610 | 7630 | 7610 | 191 |
| 641 | 20231123 | 090000 | 586810 | 7620 | 7620 | 7620 | 7620 | 76 |