30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 3 | 20231123 | 191300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20231123 | 191200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20231123 | 191100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20231123 | 191000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20231123 | 190900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20231123 | 190800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20231123 | 190700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20231123 | 190600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20231123 | 190500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20231123 | 190400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20231123 | 190300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20231123 | 190200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20231123 | 190100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20231123 | 190000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20231123 | 185900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20231123 | 185800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20231123 | 185700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20231123 | 185600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20231123 | 185500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20231123 | 185400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20231123 | 185300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20231123 | 185200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20231123 | 185100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20231123 | 185000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20231123 | 184900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20231123 | 184800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20231123 | 184700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20231123 | 184600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20231123 | 184500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20231123 | 184400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 33 | 20231123 | 184300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20231123 | 184200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20231123 | 184100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20231123 | 184000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20231123 | 183900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20231123 | 183800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20231123 | 183700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20231123 | 183600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20231123 | 183500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20231123 | 183400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20231123 | 183300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20231123 | 183200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20231123 | 183100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20231123 | 183000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20231123 | 182900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20231123 | 182800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20231123 | 182700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20231123 | 182600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20231123 | 182500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20231123 | 182400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20231123 | 182300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20231123 | 182200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20231123 | 182100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20231123 | 182000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20231123 | 181900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20231123 | 181800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20231123 | 181700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20231123 | 181600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20231123 | 181500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20231123 | 181400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 63 | 20231123 | 181300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20231123 | 181200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20231123 | 181100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20231123 | 181000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20231123 | 180900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20231123 | 180800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20231123 | 180700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20231123 | 180600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20231123 | 180500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20231123 | 180400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20231123 | 180300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20231123 | 180200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20231123 | 180100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20231123 | 180000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20231123 | 175900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20231123 | 175800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20231123 | 175700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20231123 | 175600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20231123 | 175500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20231123 | 175400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20231123 | 175300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20231123 | 175200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20231123 | 175100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20231123 | 175000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20231123 | 174900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20231123 | 174800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20231123 | 174700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20231123 | 174600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20231123 | 174500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20231123 | 174400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 93 | 20231123 | 174300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20231123 | 174200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20231123 | 174100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20231123 | 174000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20231123 | 173900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20231123 | 173800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20231123 | 173700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20231123 | 173600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20231123 | 173500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20231123 | 173400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20231123 | 173300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20231123 | 173200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20231123 | 173100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20231123 | 173000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20231123 | 172900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20231123 | 172800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20231123 | 172700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20231123 | 172600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20231123 | 172500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20231123 | 172400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20231123 | 172300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20231123 | 172200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20231123 | 172100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20231123 | 172000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20231123 | 171900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20231123 | 171800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20231123 | 171700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20231123 | 171600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20231123 | 171500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20231123 | 171400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 123 | 20231123 | 171300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20231123 | 171200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20231123 | 171100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20231123 | 171000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20231123 | 170900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20231123 | 170800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20231123 | 170700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20231123 | 170600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20231123 | 170500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20231123 | 170400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20231123 | 170300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20231123 | 170200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20231123 | 170100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20231123 | 170000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20231123 | 165900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20231123 | 165800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20231123 | 165700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20231123 | 165600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20231123 | 165500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20231123 | 165400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20231123 | 165300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20231123 | 165200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20231123 | 165100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20231123 | 165000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20231123 | 164900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20231123 | 164800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20231123 | 164700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20231123 | 164600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20231123 | 164500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20231123 | 164400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 153 | 20231123 | 164300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20231123 | 164200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20231123 | 164100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20231123 | 164000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20231123 | 163900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20231123 | 163800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20231123 | 163700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20231123 | 163600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20231123 | 163500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20231123 | 163400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20231123 | 163300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20231123 | 163200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20231123 | 163100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20231123 | 163000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20231123 | 162900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20231123 | 162800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20231123 | 162700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20231123 | 162600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20231123 | 162500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20231123 | 162400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20231123 | 162300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20231123 | 162200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20231123 | 162100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20231123 | 162000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20231123 | 161900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20231123 | 161800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20231123 | 161700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20231123 | 161600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20231123 | 161500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20231123 | 161400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 183 | 20231123 | 161300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20231123 | 161200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20231123 | 161100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20231123 | 161000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20231123 | 160900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20231123 | 160800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20231123 | 160700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20231123 | 160600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20231123 | 160500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20231123 | 160400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20231123 | 160300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20231123 | 160200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20231123 | 160100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20231123 | 160000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20231123 | 155900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20231123 | 155800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20231123 | 155700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20231123 | 155600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20231123 | 155500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20231123 | 155400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20231123 | 155300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20231123 | 155200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20231123 | 155100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20231123 | 155000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20231123 | 154900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20231123 | 154800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20231123 | 154700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20231123 | 154600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20231123 | 154500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20231123 | 154400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 213 | 20231123 | 154300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20231123 | 154200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20231123 | 154100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20231123 | 154000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20231123 | 153900 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20231123 | 153800 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20231123 | 153700 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20231123 | 153600 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20231123 | 153500 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20231123 | 153400 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 223 | 20231123 | 153300 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20231123 | 153200 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20231123 | 153100 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20231123 | 153000 | 5401775680 | 5150 | 5150 | 5150 | 5150 | 18845 |
| 227 | 20231123 | 152900 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 228 | 20231123 | 152800 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 229 | 20231123 | 152700 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 230 | 20231123 | 152600 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 231 | 20231123 | 152500 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 232 | 20231123 | 152400 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 233 | 20231123 | 152300 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 234 | 20231123 | 152200 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 235 | 20231123 | 152100 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 236 | 20231123 | 152000 | 5304723930 | 5160 | 5160 | 5160 | 5160 | 0 |
| 237 | 20231123 | 151900 | 5304723930 | 5160 | 5160 | 5170 | 5150 | 8035 |
| 238 | 20231123 | 151800 | 5263274080 | 5170 | 5170 | 5180 | 5170 | 6950 |
| 239 | 20231123 | 151700 | 5227342130 | 5180 | 5170 | 5180 | 5170 | 2937 |
| 240 | 20231123 | 151600 | 5212131250 | 5170 | 5170 | 5170 | 5170 | 70 |
| 241 | 20231123 | 151500 | 5211769350 | 5160 | 5170 | 5170 | 5160 | 3017 |
| 242 | 20231123 | 151400 | 5196182960 | 5180 | 5180 | 5180 | 5170 | 1769 |
| 243 | 20231123 | 151300 | 5187024870 | 5170 | 5170 | 5180 | 5170 | 1937 |
| 244 | 20231123 | 151200 | 5177008680 | 5180 | 5180 | 5180 | 5170 | 2221 |
| 245 | 20231123 | 151100 | 5165524950 | 5180 | 5180 | 5180 | 5180 | 257 |
| 246 | 20231123 | 151000 | 5164193690 | 5170 | 5170 | 5170 | 5170 | 801 |
| 247 | 20231123 | 150900 | 5160052520 | 5170 | 5170 | 5180 | 5170 | 849 |
| 248 | 20231123 | 150800 | 5155663180 | 5170 | 5170 | 5180 | 5170 | 1018 |
| 249 | 20231123 | 150700 | 5150400020 | 5180 | 5180 | 5180 | 5170 | 455 |
| 250 | 20231123 | 150600 | 5148047450 | 5170 | 5180 | 5180 | 5160 | 2946 |
| 251 | 20231123 | 150500 | 5132824500 | 5170 | 5170 | 5170 | 5160 | 1637 |
| 252 | 20231123 | 150400 | 5124361400 | 5170 | 5160 | 5170 | 5150 | 2385 |
| 253 | 20231123 | 150300 | 5112062090 | 5160 | 5160 | 5160 | 5150 | 3705 |
| 254 | 20231123 | 150200 | 5092944500 | 5160 | 5170 | 5170 | 5160 | 2801 |
| 255 | 20231123 | 150100 | 5078491330 | 5170 | 5170 | 5170 | 5160 | 1146 |
| 256 | 20231123 | 150000 | 5072566680 | 5170 | 5170 | 5170 | 5160 | 910 |
| 257 | 20231123 | 145900 | 5067869550 | 5170 | 5170 | 5170 | 5150 | 1430 |
| 258 | 20231123 | 145800 | 5060491250 | 5160 | 5160 | 5160 | 5150 | 1896 |
| 259 | 20231123 | 145700 | 5050708370 | 5160 | 5160 | 5160 | 5150 | 316 |
| 260 | 20231123 | 145600 | 5049079820 | 5150 | 5160 | 5160 | 5150 | 7133 |
| 261 | 20231123 | 145500 | 5012331910 | 5160 | 5150 | 5160 | 5150 | 2659 |
| 262 | 20231123 | 145400 | 4998612170 | 5150 | 5150 | 5160 | 5150 | 321 |
| 263 | 20231123 | 145300 | 4996957670 | 5150 | 5160 | 5160 | 5150 | 2273 |
| 264 | 20231123 | 145200 | 4985248060 | 5160 | 5160 | 5160 | 5150 | 3533 |
| 265 | 20231123 | 145100 | 4967041780 | 5160 | 5160 | 5170 | 5160 | 806 |
| 266 | 20231123 | 145000 | 4962882740 | 5160 | 5170 | 5170 | 5160 | 1231 |
| 267 | 20231123 | 144900 | 4956525410 | 5160 | 5160 | 5170 | 5160 | 1068 |
| 268 | 20231123 | 144800 | 4951014520 | 5160 | 5160 | 5170 | 5160 | 354 |
| 269 | 20231123 | 144700 | 4949187650 | 5170 | 5160 | 5170 | 5160 | 119 |
| 270 | 20231123 | 144600 | 4948572450 | 5160 | 5170 | 5170 | 5160 | 412 |
| 271 | 20231123 | 144500 | 4946446420 | 5170 | 5160 | 5170 | 5160 | 2363 |
| 272 | 20231123 | 144400 | 4934253220 | 5170 | 5170 | 5170 | 5170 | 226 |
| 273 | 20231123 | 144300 | 4933084800 | 5170 | 5170 | 5170 | 5170 | 1149 |
| 274 | 20231123 | 144200 | 4927144470 | 5170 | 5160 | 5170 | 5140 | 3174 |
| 275 | 20231123 | 144100 | 4910780350 | 5160 | 5160 | 5160 | 5140 | 667 |
| 276 | 20231123 | 144000 | 4907347640 | 5160 | 5160 | 5170 | 5140 | 923 |
| 277 | 20231123 | 143900 | 4902585350 | 5140 | 5150 | 5150 | 5140 | 1970 |
| 278 | 20231123 | 143800 | 4892456910 | 5150 | 5140 | 5150 | 5140 | 1563 |
| 279 | 20231123 | 143700 | 4884407590 | 5140 | 5150 | 5150 | 5140 | 3653 |
| 280 | 20231123 | 143600 | 4865619800 | 5160 | 5150 | 5160 | 5150 | 1074 |
| 281 | 20231123 | 143500 | 4860088170 | 5150 | 5140 | 5170 | 5140 | 2524 |
| 282 | 20231123 | 143400 | 4847104990 | 5140 | 5170 | 5170 | 5140 | 8442 |
| 283 | 20231123 | 143300 | 4803676590 | 5160 | 5160 | 5170 | 5160 | 2617 |
| 284 | 20231123 | 143200 | 4790172850 | 5160 | 5150 | 5170 | 5150 | 2984 |
| 285 | 20231123 | 143100 | 4774775030 | 5160 | 5160 | 5160 | 5150 | 3534 |
| 286 | 20231123 | 143000 | 4756546640 | 5160 | 5160 | 5170 | 5160 | 2121 |
| 287 | 20231123 | 142900 | 4745592080 | 5160 | 5170 | 5170 | 5160 | 6246 |
| 288 | 20231123 | 142800 | 4713341290 | 5170 | 5170 | 5170 | 5170 | 153 |
| 289 | 20231123 | 142700 | 4712550280 | 5180 | 5170 | 5180 | 5160 | 1447 |
| 290 | 20231123 | 142600 | 4705069020 | 5180 | 5170 | 5180 | 5170 | 850 |
| 291 | 20231123 | 142500 | 4700674450 | 5160 | 5160 | 5170 | 5160 | 505 |
| 292 | 20231123 | 142400 | 4698067050 | 5170 | 5170 | 5170 | 5170 | 3564 |
| 293 | 20231123 | 142300 | 4679641170 | 5170 | 5180 | 5180 | 5170 | 43 |
| 294 | 20231123 | 142200 | 4679418790 | 5170 | 5180 | 5190 | 5170 | 3845 |
| 295 | 20231123 | 142100 | 4659500180 | 5190 | 5180 | 5190 | 5180 | 4905 |
| 296 | 20231123 | 142000 | 4634079630 | 5180 | 5180 | 5190 | 5180 | 763 |
| 297 | 20231123 | 141900 | 4630127190 | 5190 | 5170 | 5190 | 5120 | 38483 |
| 298 | 20231123 | 141800 | 4432075650 | 5170 | 5160 | 5170 | 5160 | 19888 |
| 299 | 20231123 | 141700 | 4329453440 | 5170 | 5170 | 5180 | 5160 | 1303 |
| 300 | 20231123 | 141600 | 4322720050 | 5160 | 5190 | 5190 | 5160 | 1255 |
| 301 | 20231123 | 141500 | 4316242930 | 5190 | 5160 | 5190 | 5160 | 2233 |
| 302 | 20231123 | 141400 | 4304720410 | 5160 | 5190 | 5190 | 5160 | 20861 |
| 303 | 20231123 | 141300 | 4196826430 | 5190 | 5200 | 5200 | 5190 | 185 |
| 304 | 20231123 | 141200 | 4195865430 | 5190 | 5200 | 5200 | 5190 | 1905 |
| 305 | 20231123 | 141100 | 4185976230 | 5200 | 5190 | 5200 | 5190 | 914 |
| 306 | 20231123 | 141000 | 4181224250 | 5200 | 5190 | 5200 | 5190 | 871 |
| 307 | 20231123 | 140900 | 4176695280 | 5200 | 5190 | 5200 | 5190 | 1796 |
| 308 | 20231123 | 140800 | 4167363030 | 5200 | 5190 | 5200 | 5190 | 1207 |
| 309 | 20231123 | 140700 | 4161089580 | 5190 | 5190 | 5190 | 5180 | 5171 |
| 310 | 20231123 | 140600 | 4134282350 | 5200 | 5200 | 5200 | 5200 | 708 |
| 311 | 20231123 | 140500 | 4130600750 | 5190 | 5200 | 5200 | 5190 | 475 |
| 312 | 20231123 | 140400 | 4128134460 | 5200 | 5200 | 5200 | 5200 | 44 |
| 313 | 20231123 | 140300 | 4127905660 | 5200 | 5200 | 5200 | 5190 | 855 |
| 314 | 20231123 | 140200 | 4123460770 | 5200 | 5190 | 5200 | 5190 | 790 |
| 315 | 20231123 | 140100 | 4119353780 | 5190 | 5180 | 5190 | 5180 | 3621 |
| 316 | 20231123 | 140000 | 4100561510 | 5180 | 5190 | 5190 | 5180 | 572 |
| 317 | 20231123 | 135900 | 4097598370 | 5190 | 5190 | 5190 | 5190 | 238 |
| 318 | 20231123 | 135800 | 4096363150 | 5180 | 5180 | 5190 | 5180 | 3164 |
| 319 | 20231123 | 135700 | 4079970910 | 5180 | 5200 | 5200 | 5180 | 1950 |
| 320 | 20231123 | 135600 | 4069850490 | 5200 | 5190 | 5200 | 5190 | 942 |
| 321 | 20231123 | 135500 | 4064954640 | 5200 | 5200 | 5200 | 5190 | 166 |
| 322 | 20231123 | 135400 | 4064091540 | 5200 | 5200 | 5200 | 5200 | 779 |
| 323 | 20231123 | 135300 | 4060040740 | 5200 | 5180 | 5200 | 5180 | 166 |
| 324 | 20231123 | 135200 | 4059179390 | 5190 | 5190 | 5190 | 5180 | 2291 |
| 325 | 20231123 | 135100 | 4047311440 | 5190 | 5190 | 5190 | 5180 | 1645 |
| 326 | 20231123 | 135000 | 4038773990 | 5190 | 5180 | 5200 | 5180 | 578 |
| 327 | 20231123 | 134900 | 4035774760 | 5180 | 5190 | 5190 | 5180 | 199 |
| 328 | 20231123 | 134800 | 4034742650 | 5180 | 5190 | 5190 | 5180 | 921 |
| 329 | 20231123 | 134700 | 4029967490 | 5190 | 5190 | 5190 | 5180 | 2669 |
| 330 | 20231123 | 134600 | 4016136500 | 5190 | 5190 | 5190 | 5190 | 808 |
| 331 | 20231123 | 134500 | 4011942980 | 5190 | 5200 | 5200 | 5190 | 428 |
| 332 | 20231123 | 134400 | 4009721640 | 5200 | 5200 | 5200 | 5180 | 756 |
| 333 | 20231123 | 134300 | 4005799370 | 5190 | 5200 | 5200 | 5190 | 265 |
| 334 | 20231123 | 134200 | 4004421700 | 5190 | 5180 | 5190 | 5180 | 325 |
| 335 | 20231123 | 134100 | 4002736150 | 5190 | 5190 | 5190 | 5180 | 78 |
| 336 | 20231123 | 134000 | 4002331780 | 5190 | 5190 | 5200 | 5180 | 1099 |
| 337 | 20231123 | 133900 | 3996623040 | 5190 | 5190 | 5200 | 5190 | 1463 |
| 338 | 20231123 | 133800 | 3989026060 | 5200 | 5190 | 5210 | 5170 | 8728 |
| 339 | 20231123 | 133700 | 3943671830 | 5160 | 5170 | 5180 | 5160 | 959 |
| 340 | 20231123 | 133600 | 3938712360 | 5170 | 5170 | 5170 | 5170 | 637 |
| 341 | 20231123 | 133500 | 3935419070 | 5170 | 5170 | 5180 | 5160 | 6238 |
| 342 | 20231123 | 133400 | 3903188290 | 5170 | 5170 | 5190 | 5170 | 4069 |
| 343 | 20231123 | 133300 | 3882137570 | 5170 | 5180 | 5180 | 5170 | 5430 |
| 344 | 20231123 | 133200 | 3854064460 | 5170 | 5180 | 5180 | 5160 | 2040 |
| 345 | 20231123 | 133100 | 3843525550 | 5180 | 5180 | 5180 | 5170 | 739 |
| 346 | 20231123 | 133000 | 3839702480 | 5180 | 5190 | 5200 | 5160 | 17734 |
| 347 | 20231123 | 132900 | 3747987830 | 5200 | 5200 | 5200 | 5190 | 275 |
| 348 | 20231123 | 132800 | 3746558040 | 5200 | 5190 | 5200 | 5190 | 599 |
| 349 | 20231123 | 132700 | 3743445740 | 5190 | 5190 | 5200 | 5190 | 158 |
| 350 | 20231123 | 132600 | 3742625660 | 5200 | 5200 | 5200 | 5200 | 201 |
| 351 | 20231123 | 132500 | 3741580460 | 5200 | 5200 | 5200 | 5190 | 1974 |
| 352 | 20231123 | 132400 | 3731320870 | 5200 | 5200 | 5200 | 5200 | 59 |
| 353 | 20231123 | 132300 | 3731014070 | 5190 | 5200 | 5200 | 5190 | 147 |
| 354 | 20231123 | 132200 | 3730249690 | 5200 | 5190 | 5200 | 5190 | 297 |
| 355 | 20231123 | 132100 | 3728706290 | 5190 | 5200 | 5200 | 5190 | 287 |
| 356 | 20231123 | 132000 | 3727216450 | 5190 | 5180 | 5190 | 5180 | 1441 |
| 357 | 20231123 | 131900 | 3719739590 | 5180 | 5180 | 5190 | 5170 | 2277 |
| 358 | 20231123 | 131800 | 3707949370 | 5180 | 5180 | 5180 | 5170 | 3356 |
| 359 | 20231123 | 131700 | 3690576850 | 5180 | 5180 | 5190 | 5170 | 11243 |
| 360 | 20231123 | 131600 | 3632350950 | 5180 | 5200 | 5200 | 5180 | 10428 |
| 361 | 20231123 | 131500 | 3578264000 | 5200 | 5200 | 5200 | 5190 | 27246 |
| 362 | 20231123 | 131400 | 3436591870 | 5210 | 5200 | 5210 | 5200 | 765 |
| 363 | 20231123 | 131300 | 3432612570 | 5200 | 5200 | 5220 | 5200 | 5987 |
| 364 | 20231123 | 131200 | 3401456510 | 5200 | 5210 | 5210 | 5200 | 947 |
| 365 | 20231123 | 131100 | 3396524380 | 5220 | 5210 | 5220 | 5200 | 14519 |
| 366 | 20231123 | 131000 | 3320885160 | 5220 | 5220 | 5220 | 5220 | 1519 |
| 367 | 20231123 | 130900 | 3312955980 | 5220 | 5220 | 5220 | 5220 | 199 |
| 368 | 20231123 | 130800 | 3311917200 | 5220 | 5220 | 5220 | 5210 | 1936 |
| 369 | 20231123 | 130700 | 3301815390 | 5220 | 5220 | 5220 | 5220 | 233 |
| 370 | 20231123 | 130600 | 3300599130 | 5220 | 5220 | 5220 | 5210 | 635 |
| 371 | 20231123 | 130500 | 3297290430 | 5220 | 5210 | 5220 | 5210 | 118 |
| 372 | 20231123 | 130400 | 3296674670 | 5220 | 5210 | 5220 | 5210 | 2647 |
| 373 | 20231123 | 130300 | 3282880110 | 5220 | 5220 | 5220 | 5220 | 804 |
| 374 | 20231123 | 130200 | 3278683230 | 5220 | 5210 | 5220 | 5210 | 224 |
| 375 | 20231123 | 130100 | 3277514970 | 5210 | 5220 | 5220 | 5210 | 1227 |
| 376 | 20231123 | 130000 | 3271116150 | 5220 | 5210 | 5220 | 5210 | 483 |
| 377 | 20231123 | 125900 | 3268599570 | 5220 | 5220 | 5220 | 5210 | 2632 |
| 378 | 20231123 | 125800 | 3254861150 | 5220 | 5220 | 5220 | 5210 | 2170 |
| 379 | 20231123 | 125700 | 3243533760 | 5220 | 5220 | 5220 | 5220 | 1695 |
| 380 | 20231123 | 125600 | 3234685860 | 5220 | 5220 | 5220 | 5220 | 13 |
| 381 | 20231123 | 125500 | 3234618000 | 5210 | 5210 | 5220 | 5210 | 1101 |
| 382 | 20231123 | 125400 | 3228879980 | 5210 | 5220 | 5220 | 5210 | 824 |
| 383 | 20231123 | 125300 | 3224585560 | 5220 | 5220 | 5220 | 5220 | 192 |
| 384 | 20231123 | 125200 | 3223583320 | 5220 | 5220 | 5220 | 5220 | 882 |
| 385 | 20231123 | 125100 | 3218979280 | 5220 | 5220 | 5220 | 5220 | 576 |
| 386 | 20231123 | 125000 | 3215972560 | 5220 | 5220 | 5230 | 5220 | 751 |
| 387 | 20231123 | 124900 | 3212052280 | 5230 | 5220 | 5230 | 5210 | 1800 |
| 388 | 20231123 | 124800 | 3202657270 | 5220 | 5210 | 5220 | 5210 | 57 |
| 389 | 20231123 | 124700 | 3202359950 | 5220 | 5220 | 5220 | 5210 | 4633 |
| 390 | 20231123 | 124600 | 3178221100 | 5210 | 5220 | 5220 | 5210 | 1228 |
| 391 | 20231123 | 124500 | 3171811040 | 5220 | 5220 | 5220 | 5210 | 243 |
| 392 | 20231123 | 124400 | 3170543080 | 5220 | 5220 | 5230 | 5210 | 3297 |
| 393 | 20231123 | 124300 | 3153333150 | 5220 | 5220 | 5220 | 5210 | 637 |
| 394 | 20231123 | 124200 | 3150008510 | 5220 | 5230 | 5230 | 5210 | 1127 |
| 395 | 20231123 | 124100 | 3144127990 | 5220 | 5220 | 5220 | 5220 | 450 |
| 396 | 20231123 | 124000 | 3141778990 | 5230 | 5220 | 5230 | 5220 | 1564 |
| 397 | 20231123 | 123900 | 3133612490 | 5220 | 5220 | 5230 | 5210 | 26508 |
| 398 | 20231123 | 123800 | 2995319320 | 5220 | 5230 | 5230 | 5220 | 2454 |
| 399 | 20231123 | 123700 | 2982501100 | 5220 | 5230 | 5230 | 5220 | 3483 |
| 400 | 20231123 | 123600 | 2964286510 | 5220 | 5240 | 5240 | 5220 | 4691 |
| 401 | 20231123 | 123500 | 2939752610 | 5240 | 5240 | 5240 | 5230 | 1779 |
| 402 | 20231123 | 123400 | 2930448310 | 5240 | 5240 | 5240 | 5230 | 5518 |
| 403 | 20231123 | 123300 | 2901572110 | 5240 | 5240 | 5240 | 5240 | 204 |
| 404 | 20231123 | 123200 | 2900503150 | 5240 | 5240 | 5240 | 5240 | 157 |
| 405 | 20231123 | 123100 | 2899680470 | 5240 | 5240 | 5240 | 5230 | 318 |
| 406 | 20231123 | 123000 | 2898014160 | 5240 | 5240 | 5240 | 5230 | 3207 |
| 407 | 20231123 | 122900 | 2881240530 | 5250 | 5230 | 5250 | 5230 | 218 |
| 408 | 20231123 | 122800 | 2880096090 | 5230 | 5240 | 5250 | 5230 | 1373 |
| 409 | 20231123 | 122700 | 2872914220 | 5230 | 5240 | 5240 | 5230 | 1073 |
| 410 | 20231123 | 122600 | 2867291750 | 5250 | 5240 | 5250 | 5230 | 331 |
| 411 | 20231123 | 122500 | 2865558090 | 5240 | 5240 | 5240 | 5230 | 976 |
| 412 | 20231123 | 122400 | 2860444080 | 5240 | 5240 | 5240 | 5240 | 3311 |
| 413 | 20231123 | 122300 | 2843094440 | 5240 | 5240 | 5240 | 5240 | 411 |
| 414 | 20231123 | 122200 | 2840940800 | 5240 | 5240 | 5240 | 5240 | 1085 |
| 415 | 20231123 | 122100 | 2835255400 | 5240 | 5240 | 5240 | 5240 | 800 |
| 416 | 20231123 | 122000 | 2831063400 | 5240 | 5250 | 5250 | 5240 | 932 |
| 417 | 20231123 | 121900 | 2826178400 | 5240 | 5250 | 5250 | 5240 | 1112 |
| 418 | 20231123 | 121800 | 2820349170 | 5250 | 5250 | 5250 | 5250 | 110 |
| 419 | 20231123 | 121700 | 2819771670 | 5250 | 5250 | 5250 | 5250 | 540 |
| 420 | 20231123 | 121600 | 2816936670 | 5250 | 5240 | 5250 | 5240 | 233 |
| 421 | 20231123 | 121500 | 2815715700 | 5240 | 5240 | 5240 | 5240 | 528 |
| 422 | 20231123 | 121400 | 2812948980 | 5250 | 5240 | 5250 | 5240 | 193 |
| 423 | 20231123 | 121300 | 2811937650 | 5240 | 5250 | 5250 | 5240 | 153 |
| 424 | 20231123 | 121200 | 2811135500 | 5250 | 5250 | 5250 | 5240 | 621 |
| 425 | 20231123 | 121100 | 2807881250 | 5250 | 5240 | 5250 | 5240 | 521 |
| 426 | 20231123 | 121000 | 2805146210 | 5250 | 5250 | 5260 | 5240 | 332 |
| 427 | 20231123 | 120900 | 2803404000 | 5250 | 5260 | 5260 | 5240 | 3664 |
| 428 | 20231123 | 120800 | 2784202050 | 5260 | 5250 | 5260 | 5240 | 230 |
| 429 | 20231123 | 120700 | 2782994760 | 5240 | 5250 | 5250 | 5240 | 351 |
| 430 | 20231123 | 120600 | 2781152410 | 5250 | 5240 | 5250 | 5240 | 229 |
| 431 | 20231123 | 120500 | 2779952290 | 5240 | 5260 | 5260 | 5240 | 307 |
| 432 | 20231123 | 120400 | 2778341850 | 5260 | 5260 | 5260 | 5260 | 7 |
| 433 | 20231123 | 120300 | 2778305030 | 5260 | 5250 | 5260 | 5250 | 351 |
| 434 | 20231123 | 120200 | 2776460830 | 5250 | 5260 | 5260 | 5250 | 1303 |
| 435 | 20231123 | 120100 | 2769607120 | 5250 | 5250 | 5250 | 5250 | 2006 |
| 436 | 20231123 | 120000 | 2759075620 | 5260 | 5270 | 5270 | 5260 | 33 |
| 437 | 20231123 | 115900 | 2758902030 | 5260 | 5250 | 5260 | 5250 | 1358 |
| 438 | 20231123 | 115800 | 2751763760 | 5260 | 5260 | 5260 | 5250 | 448 |
| 439 | 20231123 | 115700 | 2749409280 | 5250 | 5250 | 5250 | 5250 | 1509 |
| 440 | 20231123 | 115600 | 2741487030 | 5260 | 5260 | 5260 | 5260 | 5325 |
| 441 | 20231123 | 115500 | 2713477530 | 5260 | 5270 | 5270 | 5260 | 17 |
| 442 | 20231123 | 115400 | 2713387950 | 5270 | 5270 | 5270 | 5260 | 280 |
| 443 | 20231123 | 115300 | 2711912950 | 5270 | 5280 | 5280 | 5260 | 34 |
| 444 | 20231123 | 115200 | 2711733680 | 5280 | 5260 | 5280 | 5260 | 104 |
| 445 | 20231123 | 115100 | 2711186220 | 5260 | 5270 | 5270 | 5260 | 50 |
| 446 | 20231123 | 115000 | 2710923190 | 5260 | 5260 | 5260 | 5260 | 0 |
| 447 | 20231123 | 114900 | 2710923190 | 5260 | 5260 | 5260 | 5260 | 183 |
| 448 | 20231123 | 114800 | 2709960610 | 5260 | 5260 | 5270 | 5260 | 439 |
| 449 | 20231123 | 114700 | 2707651370 | 5270 | 5270 | 5270 | 5260 | 2240 |
| 450 | 20231123 | 114600 | 2695860910 | 5270 | 5270 | 5270 | 5270 | 2089 |
| 451 | 20231123 | 114500 | 2684851880 | 5280 | 5280 | 5280 | 5280 | 3 |
| 452 | 20231123 | 114400 | 2684836040 | 5280 | 5270 | 5280 | 5270 | 59 |
| 453 | 20231123 | 114300 | 2684525020 | 5270 | 5270 | 5270 | 5270 | 1 |
| 454 | 20231123 | 114200 | 2684519750 | 5270 | 5280 | 5280 | 5270 | 220 |
| 455 | 20231123 | 114100 | 2683359100 | 5280 | 5290 | 5290 | 5280 | 1261 |
| 456 | 20231123 | 114000 | 2676699620 | 5290 | 5290 | 5290 | 5280 | 5567 |
| 457 | 20231123 | 113900 | 2647253190 | 5280 | 5280 | 5290 | 5280 | 4109 |
| 458 | 20231123 | 113800 | 2625557450 | 5280 | 5270 | 5280 | 5270 | 1525 |
| 459 | 20231123 | 113700 | 2617505600 | 5270 | 5270 | 5270 | 5270 | 9 |
| 460 | 20231123 | 113600 | 2617458170 | 5270 | 5270 | 5270 | 5270 | 1944 |
| 461 | 20231123 | 113500 | 2607213290 | 5270 | 5270 | 5270 | 5270 | 1024 |
| 462 | 20231123 | 113400 | 2601816810 | 5270 | 5260 | 5270 | 5260 | 1853 |
| 463 | 20231123 | 113300 | 2592055010 | 5270 | 5270 | 5270 | 5260 | 108 |
| 464 | 20231123 | 113200 | 2591486130 | 5260 | 5260 | 5260 | 5260 | 1035 |
| 465 | 20231123 | 113100 | 2586042030 | 5260 | 5260 | 5260 | 5260 | 13 |
| 466 | 20231123 | 113000 | 2585973650 | 5260 | 5260 | 5260 | 5260 | 98 |
| 467 | 20231123 | 112900 | 2585458170 | 5260 | 5260 | 5260 | 5260 | 1246 |
| 468 | 20231123 | 112800 | 2578904210 | 5270 | 5260 | 5270 | 5250 | 462 |
| 469 | 20231123 | 112700 | 2576473370 | 5260 | 5250 | 5260 | 5250 | 150 |
| 470 | 20231123 | 112600 | 2575685370 | 5250 | 5250 | 5250 | 5250 | 2152 |
| 471 | 20231123 | 112500 | 2564387370 | 5250 | 5240 | 5250 | 5240 | 996 |
| 472 | 20231123 | 112400 | 2559159380 | 5250 | 5240 | 5250 | 5240 | 1407 |
| 473 | 20231123 | 112300 | 2551786600 | 5240 | 5250 | 5250 | 5240 | 997 |
| 474 | 20231123 | 112200 | 2546561660 | 5250 | 5250 | 5250 | 5250 | 50 |
| 475 | 20231123 | 112100 | 2546299160 | 5250 | 5230 | 5250 | 5230 | 111 |
| 476 | 20231123 | 112000 | 2545716450 | 5250 | 5250 | 5250 | 5230 | 1077 |
| 477 | 20231123 | 111900 | 2540079260 | 5250 | 5240 | 5250 | 5240 | 206 |
| 478 | 20231123 | 111800 | 2538999760 | 5250 | 5250 | 5250 | 5240 | 1653 |
| 479 | 20231123 | 111700 | 2530331330 | 5250 | 5250 | 5250 | 5250 | 72 |
| 480 | 20231123 | 111600 | 2529953330 | 5230 | 5240 | 5240 | 5230 | 644 |
| 481 | 20231123 | 111500 | 2526578810 | 5250 | 5240 | 5250 | 5240 | 100 |
| 482 | 20231123 | 111400 | 2526054710 | 5240 | 5240 | 5240 | 5240 | 248 |
| 483 | 20231123 | 111300 | 2524755190 | 5240 | 5240 | 5240 | 5240 | 1130 |
| 484 | 20231123 | 111200 | 2518833990 | 5240 | 5240 | 5240 | 5230 | 1242 |
| 485 | 20231123 | 111100 | 2512329530 | 5240 | 5240 | 5240 | 5240 | 1884 |
| 486 | 20231123 | 111000 | 2502457370 | 5250 | 5240 | 5250 | 5240 | 521 |
| 487 | 20231123 | 110900 | 2499722320 | 5240 | 5250 | 5250 | 5240 | 51 |
| 488 | 20231123 | 110800 | 2499454580 | 5240 | 5230 | 5240 | 5230 | 1260 |
| 489 | 20231123 | 110700 | 2492855270 | 5230 | 5240 | 5240 | 5230 | 2473 |
| 490 | 20231123 | 110600 | 2479906750 | 5240 | 5240 | 5240 | 5230 | 703 |
| 491 | 20231123 | 110500 | 2476226170 | 5230 | 5240 | 5240 | 5230 | 970 |
| 492 | 20231123 | 110400 | 2471146410 | 5240 | 5240 | 5240 | 5230 | 411 |
| 493 | 20231123 | 110300 | 2468993940 | 5240 | 5240 | 5240 | 5240 | 343 |
| 494 | 20231123 | 110200 | 2467196620 | 5240 | 5230 | 5240 | 5230 | 193 |
| 495 | 20231123 | 110100 | 2466185930 | 5230 | 5250 | 5250 | 5230 | 1379 |
| 496 | 20231123 | 110000 | 2458968170 | 5240 | 5240 | 5240 | 5230 | 1131 |
| 497 | 20231123 | 105900 | 2453041740 | 5240 | 5230 | 5240 | 5230 | 1030 |
| 498 | 20231123 | 105800 | 2447654540 | 5230 | 5240 | 5240 | 5230 | 1437 |
| 499 | 20231123 | 105700 | 2440124770 | 5240 | 5240 | 5250 | 5240 | 129 |
| 500 | 20231123 | 105600 | 2439448800 | 5240 | 5250 | 5250 | 5240 | 2216 |
| 501 | 20231123 | 105500 | 2427836860 | 5250 | 5250 | 5250 | 5240 | 598 |
| 502 | 20231123 | 105400 | 2424698310 | 5250 | 5240 | 5250 | 5240 | 60 |
| 503 | 20231123 | 105300 | 2424383650 | 5250 | 5240 | 5260 | 5230 | 3925 |
| 504 | 20231123 | 105200 | 2403833860 | 5240 | 5240 | 5240 | 5230 | 220 |
| 505 | 20231123 | 105100 | 2402681420 | 5240 | 5250 | 5260 | 5240 | 1434 |
| 506 | 20231123 | 105000 | 2395166790 | 5250 | 5250 | 5260 | 5250 | 882 |
| 507 | 20231123 | 104900 | 2390536160 | 5250 | 5250 | 5250 | 5240 | 655 |
| 508 | 20231123 | 104800 | 2387097650 | 5250 | 5240 | 5250 | 5220 | 5064 |
| 509 | 20231123 | 104700 | 2360609450 | 5250 | 5250 | 5250 | 5240 | 1106 |
| 510 | 20231123 | 104600 | 2354803350 | 5240 | 5240 | 5240 | 5240 | 2296 |
| 511 | 20231123 | 104500 | 2342772310 | 5230 | 5220 | 5240 | 5220 | 991 |
| 512 | 20231123 | 104400 | 2337590350 | 5230 | 5230 | 5230 | 5220 | 1044 |
| 513 | 20231123 | 104300 | 2332134250 | 5230 | 5230 | 5230 | 5220 | 4549 |
| 514 | 20231123 | 104200 | 2308343950 | 5230 | 5230 | 5240 | 5230 | 1811 |
| 515 | 20231123 | 104100 | 2298872370 | 5230 | 5230 | 5240 | 5230 | 5674 |
| 516 | 20231123 | 104000 | 2269191750 | 5230 | 5240 | 5240 | 5230 | 456 |
| 517 | 20231123 | 103900 | 2266804740 | 5240 | 5240 | 5240 | 5240 | 1194 |
| 518 | 20231123 | 103800 | 2260548180 | 5240 | 5250 | 5250 | 5240 | 3969 |
| 519 | 20231123 | 103700 | 2239728830 | 5260 | 5250 | 5260 | 5250 | 2996 |
| 520 | 20231123 | 103600 | 2223999780 | 5260 | 5260 | 5260 | 5250 | 94 |
| 521 | 20231123 | 103500 | 2223505540 | 5270 | 5260 | 5270 | 5260 | 859 |
| 522 | 20231123 | 103400 | 2218985120 | 5260 | 5260 | 5270 | 5260 | 631 |
| 523 | 20231123 | 103300 | 2215665060 | 5260 | 5260 | 5270 | 5260 | 472 |
| 524 | 20231123 | 103200 | 2213182020 | 5260 | 5260 | 5270 | 5260 | 1272 |
| 525 | 20231123 | 103100 | 2206491000 | 5270 | 5260 | 5270 | 5260 | 228 |
| 526 | 20231123 | 103000 | 2205291510 | 5260 | 5260 | 5260 | 5260 | 405 |
| 527 | 20231123 | 102900 | 2203161210 | 5260 | 5260 | 5270 | 5260 | 1007 |
| 528 | 20231123 | 102800 | 2197862020 | 5260 | 5260 | 5260 | 5250 | 1979 |
| 529 | 20231123 | 102700 | 2187452980 | 5250 | 5250 | 5260 | 5250 | 1103 |
| 530 | 20231123 | 102600 | 2181652920 | 5250 | 5260 | 5260 | 5250 | 2235 |
| 531 | 20231123 | 102500 | 2169915500 | 5260 | 5250 | 5260 | 5250 | 1391 |
| 532 | 20231123 | 102400 | 2162602930 | 5250 | 5250 | 5250 | 5240 | 753 |
| 533 | 20231123 | 102300 | 2158649960 | 5250 | 5250 | 5250 | 5240 | 1413 |
| 534 | 20231123 | 102200 | 2151239710 | 5250 | 5250 | 5250 | 5240 | 100 |
| 535 | 20231123 | 102100 | 2150715490 | 5240 | 5260 | 5260 | 5240 | 1135 |
| 536 | 20231123 | 102000 | 2144755070 | 5260 | 5240 | 5260 | 5230 | 2304 |
| 537 | 20231123 | 101900 | 2132674950 | 5240 | 5240 | 5250 | 5240 | 5353 |
| 538 | 20231123 | 101800 | 2104576900 | 5240 | 5230 | 5240 | 5230 | 10375 |
| 539 | 20231123 | 101700 | 2050285840 | 5230 | 5230 | 5240 | 5230 | 1841 |
| 540 | 20231123 | 101600 | 2040655950 | 5230 | 5250 | 5250 | 5230 | 3491 |
| 541 | 20231123 | 101500 | 2022362390 | 5250 | 5250 | 5250 | 5240 | 1281 |
| 542 | 20231123 | 101400 | 2015646280 | 5250 | 5250 | 5250 | 5240 | 1857 |
| 543 | 20231123 | 101300 | 2005905730 | 5250 | 5250 | 5260 | 5230 | 11321 |
| 544 | 20231123 | 101200 | 1946546840 | 5250 | 5260 | 5260 | 5250 | 1282 |
| 545 | 20231123 | 101100 | 1939815330 | 5250 | 5260 | 5260 | 5250 | 2318 |
| 546 | 20231123 | 101000 | 1927641940 | 5260 | 5260 | 5260 | 5250 | 1211 |
| 547 | 20231123 | 100900 | 1921272790 | 5260 | 5270 | 5270 | 5260 | 2851 |
| 548 | 20231123 | 100800 | 1906268070 | 5270 | 5270 | 5270 | 5260 | 2671 |
| 549 | 20231123 | 100700 | 1892207370 | 5270 | 5260 | 5270 | 5250 | 3856 |
| 550 | 20231123 | 100600 | 1871894860 | 5260 | 5250 | 5260 | 5250 | 805 |
| 551 | 20231123 | 100500 | 1867661900 | 5250 | 5260 | 5260 | 5250 | 1131 |
| 552 | 20231123 | 100400 | 1861719970 | 5260 | 5250 | 5260 | 5240 | 2075 |
| 553 | 20231123 | 100300 | 1850825240 | 5250 | 5250 | 5260 | 5240 | 5044 |
| 554 | 20231123 | 100200 | 1824345900 | 5240 | 5250 | 5250 | 5240 | 2447 |
| 555 | 20231123 | 100100 | 1811500750 | 5250 | 5260 | 5270 | 5250 | 13574 |
| 556 | 20231123 | 100000 | 1740165830 | 5260 | 5260 | 5270 | 5260 | 1551 |
| 557 | 20231123 | 095900 | 1731999070 | 5250 | 5260 | 5260 | 5250 | 5367 |
| 558 | 20231123 | 095800 | 1703799180 | 5250 | 5280 | 5280 | 5250 | 3772 |
| 559 | 20231123 | 095700 | 1683949640 | 5270 | 5270 | 5280 | 5260 | 1198 |
| 560 | 20231123 | 095600 | 1677639580 | 5260 | 5270 | 5270 | 5260 | 710 |
| 561 | 20231123 | 095500 | 1673900020 | 5270 | 5260 | 5270 | 5260 | 675 |
| 562 | 20231123 | 095400 | 1670348620 | 5270 | 5280 | 5290 | 5270 | 4782 |
| 563 | 20231123 | 095300 | 1645136460 | 5280 | 5290 | 5290 | 5280 | 2072 |
| 564 | 20231123 | 095200 | 1634186230 | 5300 | 5320 | 5320 | 5300 | 1475 |
| 565 | 20231123 | 095100 | 1626366090 | 5320 | 5330 | 5330 | 5310 | 3389 |
| 566 | 20231123 | 095000 | 1608342490 | 5330 | 5340 | 5340 | 5330 | 3671 |
| 567 | 20231123 | 094900 | 1588775240 | 5340 | 5320 | 5340 | 5320 | 4243 |
| 568 | 20231123 | 094800 | 1566190370 | 5340 | 5340 | 5350 | 5320 | 7427 |
| 569 | 20231123 | 094700 | 1526554920 | 5330 | 5330 | 5340 | 5330 | 1080 |
| 570 | 20231123 | 094600 | 1520795480 | 5330 | 5330 | 5340 | 5320 | 5366 |
| 571 | 20231123 | 094500 | 1492187560 | 5330 | 5310 | 5330 | 5310 | 5741 |
| 572 | 20231123 | 094400 | 1461645190 | 5320 | 5300 | 5320 | 5300 | 6492 |
| 573 | 20231123 | 094300 | 1427173180 | 5310 | 5290 | 5310 | 5290 | 1346 |
| 574 | 20231123 | 094200 | 1420029510 | 5310 | 5300 | 5310 | 5290 | 3814 |
| 575 | 20231123 | 094100 | 1399800750 | 5290 | 5280 | 5300 | 5280 | 4731 |
| 576 | 20231123 | 094000 | 1374746410 | 5280 | 5280 | 5280 | 5280 | 170 |
| 577 | 20231123 | 093900 | 1373848810 | 5270 | 5290 | 5290 | 5270 | 3327 |
| 578 | 20231123 | 093800 | 1356258200 | 5290 | 5280 | 5290 | 5280 | 707 |
| 579 | 20231123 | 093700 | 1352522910 | 5270 | 5260 | 5290 | 5260 | 5221 |
| 580 | 20231123 | 093600 | 1324973990 | 5270 | 5260 | 5270 | 5250 | 4982 |
| 581 | 20231123 | 093500 | 1298768290 | 5260 | 5270 | 5270 | 5260 | 1259 |
| 582 | 20231123 | 093400 | 1292145640 | 5260 | 5280 | 5280 | 5260 | 838 |
| 583 | 20231123 | 093300 | 1287728790 | 5280 | 5290 | 5290 | 5260 | 810 |
| 584 | 20231123 | 093200 | 1283453430 | 5290 | 5260 | 5290 | 5240 | 7633 |
| 585 | 20231123 | 093100 | 1243250180 | 5270 | 5270 | 5270 | 5230 | 2491 |
| 586 | 20231123 | 093000 | 1230193400 | 5230 | 5240 | 5270 | 5220 | 19023 |
| 587 | 20231123 | 092900 | 1130687930 | 5240 | 5240 | 5250 | 5230 | 2825 |
| 588 | 20231123 | 092800 | 1115894530 | 5240 | 5230 | 5250 | 5220 | 5562 |
| 589 | 20231123 | 092700 | 1086782920 | 5230 | 5250 | 5260 | 5230 | 10911 |
| 590 | 20231123 | 092600 | 1029632110 | 5250 | 5240 | 5250 | 5240 | 1500 |
| 591 | 20231123 | 092500 | 1021762410 | 5240 | 5240 | 5250 | 5230 | 5273 |
| 592 | 20231123 | 092400 | 994153650 | 5260 | 5270 | 5270 | 5230 | 14244 |
| 593 | 20231123 | 092300 | 919394660 | 5260 | 5260 | 5270 | 5250 | 17104 |
| 594 | 20231123 | 092200 | 829493730 | 5260 | 5270 | 5280 | 5260 | 2600 |
| 595 | 20231123 | 092100 | 815805360 | 5270 | 5270 | 5270 | 5260 | 4525 |
| 596 | 20231123 | 092000 | 791987600 | 5270 | 5260 | 5270 | 5260 | 2393 |
| 597 | 20231123 | 091900 | 779377770 | 5270 | 5260 | 5270 | 5250 | 7320 |
| 598 | 20231123 | 091800 | 740871140 | 5260 | 5280 | 5280 | 5260 | 12925 |
| 599 | 20231123 | 091700 | 672805040 | 5270 | 5280 | 5290 | 5270 | 5509 |
| 600 | 20231123 | 091600 | 643743850 | 5280 | 5290 | 5300 | 5270 | 9571 |
| 601 | 20231123 | 091500 | 593180230 | 5290 | 5310 | 5310 | 5290 | 10909 |
| 602 | 20231123 | 091400 | 535370630 | 5310 | 5330 | 5330 | 5310 | 5691 |
| 603 | 20231123 | 091300 | 505074500 | 5330 | 5330 | 5340 | 5330 | 698 |
| 604 | 20231123 | 091200 | 501349930 | 5340 | 5350 | 5360 | 5340 | 3981 |
| 605 | 20231123 | 091100 | 480067070 | 5340 | 5320 | 5340 | 5310 | 11926 |
| 606 | 20231123 | 091000 | 416550330 | 5320 | 5320 | 5320 | 5300 | 9335 |
| 607 | 20231123 | 090900 | 367011980 | 5320 | 5310 | 5330 | 5300 | 6472 |
| 608 | 20231123 | 090800 | 332594980 | 5330 | 5340 | 5350 | 5310 | 8336 |
| 609 | 20231123 | 090700 | 288207210 | 5340 | 5340 | 5350 | 5330 | 3637 |
| 610 | 20231123 | 090600 | 268792580 | 5340 | 5320 | 5340 | 5320 | 965 |
| 611 | 20231123 | 090500 | 263646860 | 5320 | 5330 | 5350 | 5320 | 2632 |
| 612 | 20231123 | 090400 | 249643420 | 5350 | 5340 | 5350 | 5320 | 3632 |
| 613 | 20231123 | 090300 | 230274890 | 5340 | 5300 | 5350 | 5300 | 6286 |
| 614 | 20231123 | 090200 | 196797010 | 5300 | 5300 | 5310 | 5280 | 8806 |
| 615 | 20231123 | 090100 | 150122860 | 5300 | 5320 | 5320 | 5290 | 12916 |
| 616 | 20231123 | 090000 | 81539430 | 5330 | 5360 | 5360 | 5330 | 15229 |