30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 3 | 20231123 | 191200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 4 | 20231123 | 191100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 5 | 20231123 | 191000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 6 | 20231123 | 190900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 7 | 20231123 | 190800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 8 | 20231123 | 190700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 9 | 20231123 | 190600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 10 | 20231123 | 190500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 11 | 20231123 | 190400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 12 | 20231123 | 190300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 13 | 20231123 | 190200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 14 | 20231123 | 190100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 15 | 20231123 | 190000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 16 | 20231123 | 185900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 17 | 20231123 | 185800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 18 | 20231123 | 185700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 19 | 20231123 | 185600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 20 | 20231123 | 185500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 21 | 20231123 | 185400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 22 | 20231123 | 185300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 23 | 20231123 | 185200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 24 | 20231123 | 185100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 25 | 20231123 | 185000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 26 | 20231123 | 184900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 27 | 20231123 | 184800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 28 | 20231123 | 184700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 29 | 20231123 | 184600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 30 | 20231123 | 184500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 31 | 20231123 | 184400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 32 | 20231123 | 184300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 33 | 20231123 | 184200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 34 | 20231123 | 184100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 35 | 20231123 | 184000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 36 | 20231123 | 183900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 37 | 20231123 | 183800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 38 | 20231123 | 183700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 39 | 20231123 | 183600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 40 | 20231123 | 183500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 41 | 20231123 | 183400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 42 | 20231123 | 183300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 43 | 20231123 | 183200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 44 | 20231123 | 183100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 45 | 20231123 | 183000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 46 | 20231123 | 182900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 47 | 20231123 | 182800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 48 | 20231123 | 182700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 49 | 20231123 | 182600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 50 | 20231123 | 182500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 51 | 20231123 | 182400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 52 | 20231123 | 182300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 53 | 20231123 | 182200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 54 | 20231123 | 182100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 55 | 20231123 | 182000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 56 | 20231123 | 181900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 57 | 20231123 | 181800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 58 | 20231123 | 181700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 59 | 20231123 | 181600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 60 | 20231123 | 181500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 61 | 20231123 | 181400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 62 | 20231123 | 181300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 63 | 20231123 | 181200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 64 | 20231123 | 181100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 65 | 20231123 | 181000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 66 | 20231123 | 180900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 67 | 20231123 | 180800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 68 | 20231123 | 180700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 69 | 20231123 | 180600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 70 | 20231123 | 180500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 71 | 20231123 | 180400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 72 | 20231123 | 180300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 73 | 20231123 | 180200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 74 | 20231123 | 180100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 75 | 20231123 | 180000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 76 | 20231123 | 175900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 77 | 20231123 | 175800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 78 | 20231123 | 175700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 79 | 20231123 | 175600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 80 | 20231123 | 175500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 81 | 20231123 | 175400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 82 | 20231123 | 175300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 83 | 20231123 | 175200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 84 | 20231123 | 175100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 85 | 20231123 | 175000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 86 | 20231123 | 174900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 87 | 20231123 | 174800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 88 | 20231123 | 174700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 89 | 20231123 | 174600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 90 | 20231123 | 174500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 91 | 20231123 | 174400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 92 | 20231123 | 174300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 93 | 20231123 | 174200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 94 | 20231123 | 174100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 95 | 20231123 | 174000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 96 | 20231123 | 173900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 97 | 20231123 | 173800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 98 | 20231123 | 173700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 99 | 20231123 | 173600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 100 | 20231123 | 173500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 101 | 20231123 | 173400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 102 | 20231123 | 173300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 103 | 20231123 | 173200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 104 | 20231123 | 173100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 105 | 20231123 | 173000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 106 | 20231123 | 172900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 107 | 20231123 | 172800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 108 | 20231123 | 172700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 109 | 20231123 | 172600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 110 | 20231123 | 172500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 111 | 20231123 | 172400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 112 | 20231123 | 172300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 113 | 20231123 | 172200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 114 | 20231123 | 172100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 115 | 20231123 | 172000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 116 | 20231123 | 171900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 117 | 20231123 | 171800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 118 | 20231123 | 171700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 119 | 20231123 | 171600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 120 | 20231123 | 171500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 121 | 20231123 | 171400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 122 | 20231123 | 171300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 123 | 20231123 | 171200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 124 | 20231123 | 171100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 125 | 20231123 | 171000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 126 | 20231123 | 170900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 127 | 20231123 | 170800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 128 | 20231123 | 170700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 129 | 20231123 | 170600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 130 | 20231123 | 170500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 131 | 20231123 | 170400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 132 | 20231123 | 170300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 133 | 20231123 | 170200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 134 | 20231123 | 170100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 135 | 20231123 | 170000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 136 | 20231123 | 165900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 137 | 20231123 | 165800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 138 | 20231123 | 165700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 139 | 20231123 | 165600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 140 | 20231123 | 165500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 141 | 20231123 | 165400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 142 | 20231123 | 165300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 143 | 20231123 | 165200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 144 | 20231123 | 165100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 145 | 20231123 | 165000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 146 | 20231123 | 164900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 147 | 20231123 | 164800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 148 | 20231123 | 164700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 149 | 20231123 | 164600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 150 | 20231123 | 164500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 151 | 20231123 | 164400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 152 | 20231123 | 164300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 153 | 20231123 | 164200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 154 | 20231123 | 164100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 155 | 20231123 | 164000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 156 | 20231123 | 163900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 157 | 20231123 | 163800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 158 | 20231123 | 163700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 159 | 20231123 | 163600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 160 | 20231123 | 163500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 161 | 20231123 | 163400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 162 | 20231123 | 163300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 163 | 20231123 | 163200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 164 | 20231123 | 163100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 165 | 20231123 | 163000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 166 | 20231123 | 162900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 167 | 20231123 | 162800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 168 | 20231123 | 162700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 169 | 20231123 | 162600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 170 | 20231123 | 162500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 171 | 20231123 | 162400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 172 | 20231123 | 162300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 173 | 20231123 | 162200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 174 | 20231123 | 162100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 175 | 20231123 | 162000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 176 | 20231123 | 161900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 177 | 20231123 | 161800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 178 | 20231123 | 161700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 179 | 20231123 | 161600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 180 | 20231123 | 161500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 181 | 20231123 | 161400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 182 | 20231123 | 161300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 183 | 20231123 | 161200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 184 | 20231123 | 161100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 185 | 20231123 | 161000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 186 | 20231123 | 160900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 187 | 20231123 | 160800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 188 | 20231123 | 160700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 189 | 20231123 | 160600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 190 | 20231123 | 160500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 191 | 20231123 | 160400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 192 | 20231123 | 160300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 193 | 20231123 | 160200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 194 | 20231123 | 160100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 195 | 20231123 | 160000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 196 | 20231123 | 155900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 197 | 20231123 | 155800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 198 | 20231123 | 155700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 199 | 20231123 | 155600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 200 | 20231123 | 155500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 201 | 20231123 | 155400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 202 | 20231123 | 155300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 203 | 20231123 | 155200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 204 | 20231123 | 155100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 205 | 20231123 | 155000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 206 | 20231123 | 154900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 207 | 20231123 | 154800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 208 | 20231123 | 154700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 209 | 20231123 | 154600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 210 | 20231123 | 154500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 211 | 20231123 | 154400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 212 | 20231123 | 154300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 213 | 20231123 | 154200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 214 | 20231123 | 154100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 215 | 20231123 | 154000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 216 | 20231123 | 153900 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 217 | 20231123 | 153800 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 218 | 20231123 | 153700 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 219 | 20231123 | 153600 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 220 | 20231123 | 153500 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 221 | 20231123 | 153400 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 222 | 20231123 | 153300 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 223 | 20231123 | 153200 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 224 | 20231123 | 153100 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 225 | 20231123 | 153000 | 1339471220 | 4570 | 4570 | 4570 | 4570 | 4916 |
| 226 | 20231123 | 152900 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 227 | 20231123 | 152800 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 228 | 20231123 | 152700 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 229 | 20231123 | 152600 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 230 | 20231123 | 152500 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 231 | 20231123 | 152400 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 232 | 20231123 | 152300 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 233 | 20231123 | 152200 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 234 | 20231123 | 152100 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 235 | 20231123 | 152000 | 1317005100 | 4560 | 4560 | 4560 | 4560 | 0 |
| 236 | 20231123 | 151900 | 1317005100 | 4560 | 4560 | 4565 | 4560 | 4119 |
| 237 | 20231123 | 151800 | 1298214220 | 4555 | 4555 | 4555 | 4555 | 229 |
| 238 | 20231123 | 151700 | 1297171125 | 4555 | 4555 | 4555 | 4555 | 5524 |
| 239 | 20231123 | 151600 | 1272009305 | 4560 | 4560 | 4560 | 4560 | 240 |
| 240 | 20231123 | 151500 | 1270914905 | 4555 | 4555 | 4555 | 4555 | 379 |
| 241 | 20231123 | 151400 | 1269188560 | 4555 | 4550 | 4555 | 4550 | 514 |
| 242 | 20231123 | 151300 | 1266849830 | 4550 | 4550 | 4550 | 4550 | 20 |
| 243 | 20231123 | 151200 | 1266758830 | 4555 | 4560 | 4560 | 4555 | 690 |
| 244 | 20231123 | 151100 | 1263615870 | 4560 | 4555 | 4560 | 4555 | 266 |
| 245 | 20231123 | 151000 | 1262403995 | 4555 | 4555 | 4555 | 4555 | 437 |
| 246 | 20231123 | 150900 | 1260413460 | 4555 | 4560 | 4560 | 4555 | 1525 |
| 247 | 20231123 | 150800 | 1253467080 | 4560 | 4560 | 4560 | 4560 | 800 |
| 248 | 20231123 | 150700 | 1249819080 | 4560 | 4555 | 4560 | 4555 | 248 |
| 249 | 20231123 | 150600 | 1248689025 | 4555 | 4550 | 4555 | 4550 | 653 |
| 250 | 20231123 | 150500 | 1245714630 | 4555 | 4550 | 4555 | 4550 | 11 |
| 251 | 20231123 | 150400 | 1245664530 | 4550 | 4550 | 4550 | 4550 | 107 |
| 252 | 20231123 | 150300 | 1245177680 | 4550 | 4550 | 4550 | 4550 | 519 |
| 253 | 20231123 | 150200 | 1242816230 | 4545 | 4545 | 4545 | 4545 | 544 |
| 254 | 20231123 | 150100 | 1240343750 | 4550 | 4545 | 4550 | 4545 | 667 |
| 255 | 20231123 | 150000 | 1237309210 | 4545 | 4545 | 4545 | 4545 | 679 |
| 256 | 20231123 | 145900 | 1234223155 | 4545 | 4545 | 4545 | 4545 | 74 |
| 257 | 20231123 | 145800 | 1233886825 | 4545 | 4550 | 4550 | 4545 | 544 |
| 258 | 20231123 | 145700 | 1231414195 | 4550 | 4545 | 4550 | 4545 | 38 |
| 259 | 20231123 | 145600 | 1231241335 | 4550 | 4545 | 4550 | 4545 | 158 |
| 260 | 20231123 | 145500 | 1230522725 | 4545 | 4545 | 4545 | 4545 | 67 |
| 261 | 20231123 | 145400 | 1230218210 | 4545 | 4540 | 4550 | 4540 | 1529 |
| 262 | 20231123 | 145300 | 1223267125 | 4540 | 4545 | 4545 | 4540 | 299 |
| 263 | 20231123 | 145200 | 1221908235 | 4545 | 4550 | 4550 | 4545 | 456 |
| 264 | 20231123 | 145100 | 1219833665 | 4545 | 4550 | 4550 | 4545 | 591 |
| 265 | 20231123 | 145000 | 1217144665 | 4550 | 4550 | 4550 | 4550 | 246 |
| 266 | 20231123 | 144900 | 1216025365 | 4555 | 4560 | 4560 | 4555 | 663 |
| 267 | 20231123 | 144800 | 1213004785 | 4560 | 4560 | 4560 | 4560 | 0 |
| 268 | 20231123 | 144700 | 1213004785 | 4560 | 4560 | 4560 | 4560 | 87 |
| 269 | 20231123 | 144600 | 1212608065 | 4555 | 4555 | 4555 | 4555 | 161 |
| 270 | 20231123 | 144500 | 1211874710 | 4555 | 4555 | 4555 | 4555 | 5 |
| 271 | 20231123 | 144400 | 1211851935 | 4555 | 4555 | 4560 | 4555 | 225 |
| 272 | 20231123 | 144300 | 1210826970 | 4555 | 4560 | 4560 | 4555 | 1405 |
| 273 | 20231123 | 144200 | 1204426695 | 4555 | 4545 | 4555 | 4545 | 1157 |
| 274 | 20231123 | 144100 | 1199161575 | 4550 | 4545 | 4550 | 4545 | 132 |
| 275 | 20231123 | 144000 | 1198560980 | 4545 | 4545 | 4545 | 4545 | 0 |
| 276 | 20231123 | 143900 | 1198560980 | 4545 | 4545 | 4545 | 4545 | 1 |
| 277 | 20231123 | 143800 | 1198556435 | 4550 | 4550 | 4550 | 4550 | 197 |
| 278 | 20231123 | 143700 | 1197660085 | 4550 | 4550 | 4550 | 4550 | 30 |
| 279 | 20231123 | 143600 | 1197523585 | 4550 | 4550 | 4550 | 4550 | 0 |
| 280 | 20231123 | 143500 | 1197523585 | 4550 | 4550 | 4550 | 4550 | 218 |
| 281 | 20231123 | 143400 | 1196531685 | 4540 | 4550 | 4550 | 4540 | 1062 |
| 282 | 20231123 | 143300 | 1191705965 | 4540 | 4555 | 4555 | 4540 | 1550 |
| 283 | 20231123 | 143200 | 1184661465 | 4555 | 4555 | 4555 | 4555 | 5 |
| 284 | 20231123 | 143100 | 1184638690 | 4555 | 4560 | 4560 | 4555 | 693 |
| 285 | 20231123 | 143000 | 1181481220 | 4560 | 4560 | 4560 | 4560 | 587 |
| 286 | 20231123 | 142900 | 1178804500 | 4560 | 4560 | 4560 | 4560 | 583 |
| 287 | 20231123 | 142800 | 1176146020 | 4560 | 4560 | 4560 | 4560 | 416 |
| 288 | 20231123 | 142700 | 1174249060 | 4560 | 4560 | 4560 | 4560 | 1263 |
| 289 | 20231123 | 142600 | 1168489780 | 4560 | 4555 | 4560 | 4550 | 4643 |
| 290 | 20231123 | 142500 | 1147333310 | 4560 | 4560 | 4560 | 4555 | 223 |
| 291 | 20231123 | 142400 | 1146316680 | 4560 | 4560 | 4560 | 4560 | 3 |
| 292 | 20231123 | 142300 | 1146303000 | 4560 | 4560 | 4560 | 4560 | 100 |
| 293 | 20231123 | 142200 | 1145847000 | 4560 | 4555 | 4560 | 4555 | 52 |
| 294 | 20231123 | 142100 | 1145609890 | 4555 | 4555 | 4555 | 4555 | 0 |
| 295 | 20231123 | 142000 | 1145609890 | 4555 | 4555 | 4555 | 4555 | 499 |
| 296 | 20231123 | 141900 | 1143336945 | 4555 | 4555 | 4555 | 4555 | 0 |
| 297 | 20231123 | 141800 | 1143336945 | 4555 | 4555 | 4555 | 4555 | 143 |
| 298 | 20231123 | 141700 | 1142685580 | 4555 | 4555 | 4555 | 4555 | 80 |
| 299 | 20231123 | 141600 | 1142321180 | 4555 | 4555 | 4555 | 4555 | 755 |
| 300 | 20231123 | 141500 | 1138882155 | 4555 | 4555 | 4555 | 4555 | 0 |
| 301 | 20231123 | 141400 | 1138882155 | 4555 | 4555 | 4555 | 4555 | 263 |
| 302 | 20231123 | 141300 | 1137684190 | 4555 | 4550 | 4555 | 4550 | 230 |
| 303 | 20231123 | 141200 | 1136636640 | 4550 | 4550 | 4550 | 4550 | 1 |
| 304 | 20231123 | 141100 | 1136632090 | 4550 | 4550 | 4550 | 4550 | 0 |
| 305 | 20231123 | 141000 | 1136632090 | 4550 | 4555 | 4555 | 4550 | 2351 |
| 306 | 20231123 | 140900 | 1125926220 | 4560 | 4560 | 4560 | 4560 | 0 |
| 307 | 20231123 | 140800 | 1125926220 | 4560 | 4560 | 4560 | 4560 | 3 |
| 308 | 20231123 | 140700 | 1125912540 | 4555 | 4555 | 4555 | 4555 | 542 |
| 309 | 20231123 | 140600 | 1123443730 | 4560 | 4560 | 4560 | 4560 | 0 |
| 310 | 20231123 | 140500 | 1123443730 | 4560 | 4560 | 4560 | 4560 | 20 |
| 311 | 20231123 | 140400 | 1123352530 | 4560 | 4555 | 4560 | 4555 | 1419 |
| 312 | 20231123 | 140300 | 1116888575 | 4560 | 4560 | 4560 | 4560 | 0 |
| 313 | 20231123 | 140200 | 1116888575 | 4560 | 4560 | 4560 | 4560 | 115 |
| 314 | 20231123 | 140100 | 1116364175 | 4560 | 4560 | 4560 | 4560 | 1187 |
| 315 | 20231123 | 140000 | 1110951455 | 4555 | 4555 | 4555 | 4555 | 0 |
| 316 | 20231123 | 135900 | 1110951455 | 4555 | 4555 | 4555 | 4555 | 359 |
| 317 | 20231123 | 135800 | 1109316210 | 4560 | 4560 | 4560 | 4560 | 907 |
| 318 | 20231123 | 135700 | 1105180290 | 4560 | 4560 | 4560 | 4560 | 621 |
| 319 | 20231123 | 135600 | 1102348530 | 4565 | 4565 | 4565 | 4565 | 180 |
| 320 | 20231123 | 135500 | 1101526830 | 4565 | 4565 | 4565 | 4565 | 216 |
| 321 | 20231123 | 135400 | 1100540790 | 4565 | 4570 | 4570 | 4565 | 987 |
| 322 | 20231123 | 135300 | 1096032810 | 4575 | 4570 | 4575 | 4570 | 734 |
| 323 | 20231123 | 135200 | 1092678315 | 4575 | 4575 | 4575 | 4575 | 538 |
| 324 | 20231123 | 135100 | 1090216965 | 4575 | 4575 | 4575 | 4575 | 1255 |
| 325 | 20231123 | 135000 | 1084475340 | 4575 | 4575 | 4575 | 4575 | 94 |
| 326 | 20231123 | 134900 | 1084045290 | 4580 | 4580 | 4580 | 4575 | 774 |
| 327 | 20231123 | 134800 | 1080500895 | 4575 | 4575 | 4575 | 4575 | 102 |
| 328 | 20231123 | 134700 | 1080034245 | 4575 | 4575 | 4580 | 4575 | 415 |
| 329 | 20231123 | 134600 | 1078135355 | 4575 | 4565 | 4575 | 4565 | 1473 |
| 330 | 20231123 | 134500 | 1071405650 | 4565 | 4565 | 4570 | 4565 | 1230 |
| 331 | 20231123 | 134400 | 1065789450 | 4570 | 4570 | 4570 | 4570 | 2 |
| 332 | 20231123 | 134300 | 1065780310 | 4570 | 4570 | 4570 | 4570 | 37 |
| 333 | 20231123 | 134200 | 1065611220 | 4565 | 4565 | 4565 | 4565 | 4 |
| 334 | 20231123 | 134100 | 1065592960 | 4565 | 4565 | 4565 | 4565 | 199 |
| 335 | 20231123 | 134000 | 1064684525 | 4565 | 4565 | 4565 | 4565 | 594 |
| 336 | 20231123 | 133900 | 1061972915 | 4565 | 4565 | 4565 | 4565 | 8 |
| 337 | 20231123 | 133800 | 1061936395 | 4570 | 4570 | 4570 | 4570 | 0 |
| 338 | 20231123 | 133700 | 1061936395 | 4570 | 4570 | 4570 | 4570 | 749 |
| 339 | 20231123 | 133600 | 1058513465 | 4575 | 4570 | 4575 | 4570 | 220 |
| 340 | 20231123 | 133500 | 1057508060 | 4565 | 4570 | 4570 | 4565 | 56 |
| 341 | 20231123 | 133400 | 1057252390 | 4570 | 4570 | 4570 | 4570 | 21 |
| 342 | 20231123 | 133300 | 1057156420 | 4570 | 4570 | 4570 | 4570 | 116 |
| 343 | 20231123 | 133200 | 1056626300 | 4570 | 4570 | 4570 | 4570 | 816 |
| 344 | 20231123 | 133100 | 1052897180 | 4570 | 4575 | 4575 | 4560 | 580 |
| 345 | 20231123 | 133000 | 1050247345 | 4575 | 4575 | 4575 | 4575 | 204 |
| 346 | 20231123 | 132900 | 1049314045 | 4575 | 4580 | 4580 | 4575 | 94 |
| 347 | 20231123 | 132800 | 1048883895 | 4580 | 4580 | 4580 | 4580 | 219 |
| 348 | 20231123 | 132700 | 1047880875 | 4585 | 4585 | 4590 | 4585 | 3653 |
| 349 | 20231123 | 132600 | 1031116770 | 4585 | 4590 | 4590 | 4585 | 1390 |
| 350 | 20231123 | 132500 | 1024742735 | 4585 | 4585 | 4585 | 4585 | 1861 |
| 351 | 20231123 | 132400 | 1016210050 | 4585 | 4585 | 4585 | 4580 | 4312 |
| 352 | 20231123 | 132300 | 996442115 | 4585 | 4575 | 4585 | 4575 | 5148 |
| 353 | 20231123 | 132200 | 972863940 | 4580 | 4575 | 4580 | 4575 | 4295 |
| 354 | 20231123 | 132100 | 953193840 | 4575 | 4575 | 4575 | 4575 | 855 |
| 355 | 20231123 | 132000 | 949282215 | 4575 | 4575 | 4575 | 4575 | 717 |
| 356 | 20231123 | 131900 | 946001940 | 4575 | 4570 | 4575 | 4570 | 81 |
| 357 | 20231123 | 131800 | 945631370 | 4560 | 4580 | 4580 | 4560 | 159 |
| 358 | 20231123 | 131700 | 944905075 | 4580 | 4575 | 4580 | 4560 | 2585 |
| 359 | 20231123 | 131600 | 933069470 | 4560 | 4565 | 4575 | 4560 | 3636 |
| 360 | 20231123 | 131500 | 916459745 | 4560 | 4555 | 4560 | 4550 | 1086 |
| 361 | 20231123 | 131400 | 911508880 | 4560 | 4560 | 4560 | 4560 | 394 |
| 362 | 20231123 | 131300 | 909712240 | 4555 | 4560 | 4560 | 4555 | 1000 |
| 363 | 20231123 | 131200 | 905152960 | 4560 | 4560 | 4560 | 4560 | 217 |
| 364 | 20231123 | 131100 | 904163440 | 4565 | 4560 | 4565 | 4560 | 327 |
| 365 | 20231123 | 131000 | 902671370 | 4560 | 4560 | 4560 | 4560 | 135 |
| 366 | 20231123 | 130900 | 902055770 | 4560 | 4560 | 4560 | 4560 | 155 |
| 367 | 20231123 | 130800 | 901348970 | 4560 | 4565 | 4565 | 4555 | 1812 |
| 368 | 20231123 | 130700 | 893081865 | 4565 | 4565 | 4570 | 4560 | 2649 |
| 369 | 20231123 | 130600 | 880988775 | 4560 | 4550 | 4560 | 4550 | 7222 |
| 370 | 20231123 | 130500 | 848072445 | 4550 | 4545 | 4550 | 4545 | 5072 |
| 371 | 20231123 | 130400 | 824995595 | 4545 | 4540 | 4545 | 4540 | 4139 |
| 372 | 20231123 | 130300 | 806184255 | 4545 | 4540 | 4545 | 4540 | 916 |
| 373 | 20231123 | 130200 | 802021060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 374 | 20231123 | 130100 | 802021060 | 4540 | 4540 | 4540 | 4540 | 32 |
| 375 | 20231123 | 130000 | 801875780 | 4540 | 4540 | 4540 | 4540 | 15 |
| 376 | 20231123 | 125900 | 801807680 | 4540 | 4540 | 4540 | 4540 | 1 |
| 377 | 20231123 | 125800 | 801803140 | 4540 | 4540 | 4540 | 4540 | 2 |
| 378 | 20231123 | 125700 | 801794060 | 4545 | 4545 | 4545 | 4545 | 220 |
| 379 | 20231123 | 125600 | 800794160 | 4545 | 4540 | 4545 | 4540 | 257 |
| 380 | 20231123 | 125500 | 799626305 | 4540 | 4540 | 4540 | 4540 | 10 |
| 381 | 20231123 | 125400 | 799580905 | 4540 | 4540 | 4540 | 4540 | 1053 |
| 382 | 20231123 | 125300 | 794800285 | 4540 | 4545 | 4545 | 4540 | 549 |
| 383 | 20231123 | 125200 | 792307790 | 4545 | 4545 | 4545 | 4545 | 1000 |
| 384 | 20231123 | 125100 | 787762790 | 4540 | 4540 | 4540 | 4540 | 18 |
| 385 | 20231123 | 125000 | 787681070 | 4540 | 4540 | 4540 | 4540 | 4622 |
| 386 | 20231123 | 124900 | 766697190 | 4540 | 4540 | 4545 | 4540 | 603 |
| 387 | 20231123 | 124800 | 763959115 | 4545 | 4545 | 4545 | 4545 | 0 |
| 388 | 20231123 | 124700 | 763959115 | 4545 | 4545 | 4545 | 4545 | 342 |
| 389 | 20231123 | 124600 | 762404725 | 4540 | 4540 | 4540 | 4540 | 301 |
| 390 | 20231123 | 124500 | 761038185 | 4540 | 4540 | 4540 | 4540 | 0 |
| 391 | 20231123 | 124400 | 761038185 | 4540 | 4540 | 4540 | 4540 | 197 |
| 392 | 20231123 | 124300 | 760143805 | 4545 | 4540 | 4545 | 4540 | 1438 |
| 393 | 20231123 | 124200 | 753615225 | 4540 | 4540 | 4540 | 4540 | 0 |
| 394 | 20231123 | 124100 | 753615225 | 4540 | 4535 | 4540 | 4535 | 378 |
| 395 | 20231123 | 124000 | 751900980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 396 | 20231123 | 123900 | 751900980 | 4530 | 4530 | 4530 | 4530 | 0 |
| 397 | 20231123 | 123800 | 751900980 | 4530 | 4530 | 4530 | 4530 | 10 |
| 398 | 20231123 | 123700 | 751855680 | 4530 | 4530 | 4530 | 4530 | 301 |
| 399 | 20231123 | 123600 | 750492150 | 4535 | 4535 | 4535 | 4535 | 32 |
| 400 | 20231123 | 123500 | 750347030 | 4535 | 4530 | 4535 | 4525 | 1928 |
| 401 | 20231123 | 123400 | 741619705 | 4525 | 4525 | 4525 | 4525 | 2 |
| 402 | 20231123 | 123300 | 741610655 | 4530 | 4530 | 4530 | 4530 | 1016 |
| 403 | 20231123 | 123200 | 737008175 | 4530 | 4530 | 4530 | 4530 | 1313 |
| 404 | 20231123 | 123100 | 731060285 | 4525 | 4525 | 4525 | 4525 | 1110 |
| 405 | 20231123 | 123000 | 726037535 | 4525 | 4530 | 4530 | 4525 | 18 |
| 406 | 20231123 | 122900 | 725956080 | 4530 | 4530 | 4530 | 4530 | 1 |
| 407 | 20231123 | 122800 | 725951550 | 4530 | 4530 | 4530 | 4530 | 1 |
| 408 | 20231123 | 122700 | 725947020 | 4525 | 4525 | 4525 | 4525 | 0 |
| 409 | 20231123 | 122600 | 725947020 | 4525 | 4525 | 4525 | 4525 | 1 |
| 410 | 20231123 | 122500 | 725942495 | 4525 | 4525 | 4525 | 4525 | 169 |
| 411 | 20231123 | 122400 | 725177770 | 4525 | 4525 | 4525 | 4525 | 0 |
| 412 | 20231123 | 122300 | 725177770 | 4525 | 4525 | 4525 | 4525 | 50 |
| 413 | 20231123 | 122200 | 724951520 | 4525 | 4525 | 4525 | 4525 | 718 |
| 414 | 20231123 | 122100 | 721702570 | 4520 | 4525 | 4525 | 4520 | 1175 |
| 415 | 20231123 | 122000 | 716390220 | 4530 | 4530 | 4530 | 4530 | 0 |
| 416 | 20231123 | 121900 | 716390220 | 4530 | 4530 | 4530 | 4530 | 15 |
| 417 | 20231123 | 121800 | 716322270 | 4525 | 4530 | 4530 | 4525 | 239 |
| 418 | 20231123 | 121700 | 715240790 | 4530 | 4530 | 4530 | 4530 | 653 |
| 419 | 20231123 | 121600 | 712282700 | 4535 | 4535 | 4535 | 4535 | 900 |
| 420 | 20231123 | 121500 | 708201200 | 4530 | 4530 | 4530 | 4530 | 450 |
| 421 | 20231123 | 121400 | 706162700 | 4530 | 4530 | 4530 | 4530 | 690 |
| 422 | 20231123 | 121300 | 703037000 | 4530 | 4530 | 4530 | 4530 | 2 |
| 423 | 20231123 | 121200 | 703027940 | 4530 | 4530 | 4530 | 4530 | 309 |
| 424 | 20231123 | 121100 | 701628170 | 4530 | 4525 | 4530 | 4525 | 2321 |
| 425 | 20231123 | 121000 | 691120140 | 4530 | 4530 | 4530 | 4530 | 189 |
| 426 | 20231123 | 120900 | 690263970 | 4525 | 4530 | 4530 | 4525 | 95 |
| 427 | 20231123 | 120800 | 689833660 | 4530 | 4530 | 4530 | 4530 | 100 |
| 428 | 20231123 | 120700 | 689380660 | 4530 | 4535 | 4535 | 4530 | 109 |
| 429 | 20231123 | 120600 | 688886845 | 4535 | 4530 | 4535 | 4530 | 407 |
| 430 | 20231123 | 120500 | 687043130 | 4525 | 4530 | 4530 | 4525 | 1223 |
| 431 | 20231123 | 120400 | 681507915 | 4530 | 4530 | 4530 | 4530 | 4 |
| 432 | 20231123 | 120300 | 681489795 | 4530 | 4530 | 4530 | 4530 | 10 |
| 433 | 20231123 | 120200 | 681444495 | 4530 | 4530 | 4530 | 4530 | 10 |
| 434 | 20231123 | 120100 | 681399195 | 4530 | 4530 | 4530 | 4530 | 15 |
| 435 | 20231123 | 120000 | 681331245 | 4530 | 4530 | 4530 | 4530 | 12 |
| 436 | 20231123 | 115900 | 681276885 | 4535 | 4535 | 4535 | 4535 | 15 |
| 437 | 20231123 | 115800 | 681208860 | 4535 | 4530 | 4535 | 4525 | 765 |
| 438 | 20231123 | 115700 | 677744690 | 4530 | 4530 | 4530 | 4530 | 645 |
| 439 | 20231123 | 115600 | 674822840 | 4530 | 4530 | 4530 | 4530 | 1677 |
| 440 | 20231123 | 115500 | 667226030 | 4530 | 4530 | 4530 | 4530 | 40 |
| 441 | 20231123 | 115400 | 667044830 | 4535 | 4535 | 4535 | 4535 | 2 |
| 442 | 20231123 | 115300 | 667035760 | 4535 | 4535 | 4535 | 4535 | 0 |
| 443 | 20231123 | 115200 | 667035760 | 4535 | 4535 | 4535 | 4535 | 11 |
| 444 | 20231123 | 115100 | 666985875 | 4530 | 4530 | 4530 | 4530 | 518 |
| 445 | 20231123 | 115000 | 664639335 | 4530 | 4530 | 4530 | 4530 | 510 |
| 446 | 20231123 | 114900 | 662329035 | 4535 | 4535 | 4535 | 4535 | 372 |
| 447 | 20231123 | 114800 | 660642015 | 4535 | 4540 | 4540 | 4535 | 4 |
| 448 | 20231123 | 114700 | 660623865 | 4540 | 4540 | 4540 | 4540 | 10 |
| 449 | 20231123 | 114600 | 660578465 | 4535 | 4535 | 4535 | 4535 | 53 |
| 450 | 20231123 | 114500 | 660338110 | 4535 | 4535 | 4535 | 4535 | 25 |
| 451 | 20231123 | 114400 | 660224735 | 4540 | 4540 | 4540 | 4540 | 354 |
| 452 | 20231123 | 114300 | 658617575 | 4535 | 4535 | 4535 | 4535 | 0 |
| 453 | 20231123 | 114200 | 658617575 | 4535 | 4535 | 4535 | 4535 | 1 |
| 454 | 20231123 | 114100 | 658613040 | 4535 | 4535 | 4535 | 4535 | 4 |
| 455 | 20231123 | 114000 | 658594900 | 4535 | 4535 | 4535 | 4535 | 38 |
| 456 | 20231123 | 113900 | 658422570 | 4535 | 4535 | 4535 | 4535 | 168 |
| 457 | 20231123 | 113800 | 657660690 | 4535 | 4530 | 4535 | 4530 | 181 |
| 458 | 20231123 | 113700 | 656840270 | 4535 | 4535 | 4535 | 4535 | 0 |
| 459 | 20231123 | 113600 | 656840270 | 4535 | 4535 | 4535 | 4535 | 186 |
| 460 | 20231123 | 113500 | 655996760 | 4535 | 4530 | 4535 | 4530 | 252 |
| 461 | 20231123 | 113400 | 654853980 | 4535 | 4530 | 4535 | 4530 | 2 |
| 462 | 20231123 | 113300 | 654844915 | 4535 | 4535 | 4535 | 4535 | 132 |
| 463 | 20231123 | 113200 | 654246295 | 4535 | 4535 | 4535 | 4535 | 165 |
| 464 | 20231123 | 113100 | 653498020 | 4535 | 4540 | 4540 | 4535 | 2 |
| 465 | 20231123 | 113000 | 653488945 | 4535 | 4535 | 4540 | 4535 | 683 |
| 466 | 20231123 | 112900 | 650390040 | 4535 | 4535 | 4535 | 4530 | 141 |
| 467 | 20231123 | 112800 | 649750755 | 4535 | 4535 | 4535 | 4535 | 0 |
| 468 | 20231123 | 112700 | 649750755 | 4535 | 4535 | 4535 | 4535 | 3389 |
| 469 | 20231123 | 112600 | 634381640 | 4535 | 4535 | 4535 | 4535 | 8 |
| 470 | 20231123 | 112500 | 634345360 | 4535 | 4535 | 4535 | 4535 | 1811 |
| 471 | 20231123 | 112400 | 626132475 | 4540 | 4540 | 4540 | 4535 | 563 |
| 472 | 20231123 | 112300 | 623577355 | 4535 | 4535 | 4535 | 4535 | 0 |
| 473 | 20231123 | 112200 | 623577355 | 4535 | 4535 | 4535 | 4535 | 0 |
| 474 | 20231123 | 112100 | 623577355 | 4535 | 4535 | 4535 | 4535 | 0 |
| 475 | 20231123 | 112000 | 623577355 | 4535 | 4535 | 4535 | 4535 | 98 |
| 476 | 20231123 | 111900 | 623132925 | 4540 | 4540 | 4540 | 4540 | 721 |
| 477 | 20231123 | 111800 | 619859585 | 4540 | 4540 | 4540 | 4540 | 125 |
| 478 | 20231123 | 111700 | 619292085 | 4545 | 4545 | 4545 | 4545 | 31 |
| 479 | 20231123 | 111600 | 619151190 | 4545 | 4545 | 4545 | 4545 | 1403 |
| 480 | 20231123 | 111500 | 612774555 | 4545 | 4545 | 4545 | 4545 | 30 |
| 481 | 20231123 | 111400 | 612638205 | 4545 | 4545 | 4545 | 4545 | 263 |
| 482 | 20231123 | 111300 | 611442870 | 4545 | 4545 | 4545 | 4545 | 739 |
| 483 | 20231123 | 111200 | 608084115 | 4545 | 4550 | 4550 | 4545 | 612 |
| 484 | 20231123 | 111100 | 605302560 | 4545 | 4545 | 4545 | 4545 | 1 |
| 485 | 20231123 | 111000 | 605298015 | 4545 | 4545 | 4545 | 4545 | 149 |
| 486 | 20231123 | 110900 | 604620810 | 4545 | 4545 | 4545 | 4545 | 1 |
| 487 | 20231123 | 110800 | 604616265 | 4545 | 4545 | 4545 | 4545 | 3 |
| 488 | 20231123 | 110700 | 604602630 | 4545 | 4545 | 4545 | 4545 | 15 |
| 489 | 20231123 | 110600 | 604534455 | 4545 | 4545 | 4545 | 4545 | 2683 |
| 490 | 20231123 | 110500 | 592340220 | 4545 | 4545 | 4545 | 4545 | 332 |
| 491 | 20231123 | 110400 | 590831280 | 4545 | 4550 | 4550 | 4545 | 8 |
| 492 | 20231123 | 110300 | 590794885 | 4545 | 4545 | 4545 | 4545 | 51 |
| 493 | 20231123 | 110200 | 590563090 | 4545 | 4550 | 4550 | 4545 | 48 |
| 494 | 20231123 | 110100 | 590344780 | 4550 | 4550 | 4550 | 4550 | 0 |
| 495 | 20231123 | 110000 | 590344780 | 4550 | 4550 | 4550 | 4550 | 2 |
| 496 | 20231123 | 105900 | 590335680 | 4550 | 4545 | 4550 | 4545 | 70 |
| 497 | 20231123 | 105800 | 590017230 | 4545 | 4545 | 4545 | 4545 | 135 |
| 498 | 20231123 | 105700 | 589403655 | 4545 | 4540 | 4545 | 4535 | 2011 |
| 499 | 20231123 | 105600 | 580279190 | 4540 | 4545 | 4545 | 4540 | 153 |
| 500 | 20231123 | 105500 | 579583815 | 4550 | 4550 | 4550 | 4550 | 745 |
| 501 | 20231123 | 105400 | 576194065 | 4550 | 4545 | 4550 | 4545 | 4511 |
| 502 | 20231123 | 105300 | 555674500 | 4545 | 4540 | 4545 | 4540 | 2655 |
| 503 | 20231123 | 105200 | 543617300 | 4540 | 4540 | 4540 | 4540 | 5 |
| 504 | 20231123 | 105100 | 543594600 | 4540 | 4545 | 4545 | 4540 | 2060 |
| 505 | 20231123 | 105000 | 534237440 | 4545 | 4545 | 4550 | 4545 | 303 |
| 506 | 20231123 | 104900 | 532860260 | 4550 | 4550 | 4550 | 4550 | 98 |
| 507 | 20231123 | 104800 | 532414360 | 4550 | 4550 | 4555 | 4550 | 1122 |
| 508 | 20231123 | 104700 | 527309065 | 4550 | 4550 | 4550 | 4545 | 1170 |
| 509 | 20231123 | 104600 | 521985625 | 4555 | 4540 | 4555 | 4540 | 2644 |
| 510 | 20231123 | 104500 | 509972330 | 4540 | 4535 | 4540 | 4535 | 39 |
| 511 | 20231123 | 104400 | 509795460 | 4540 | 4540 | 4540 | 4540 | 1744 |
| 512 | 20231123 | 104300 | 501877700 | 4535 | 4540 | 4540 | 4535 | 405 |
| 513 | 20231123 | 104200 | 500039525 | 4540 | 4540 | 4540 | 4540 | 85 |
| 514 | 20231123 | 104100 | 499653625 | 4540 | 4540 | 4540 | 4540 | 158 |
| 515 | 20231123 | 104000 | 498936305 | 4545 | 4545 | 4545 | 4545 | 25 |
| 516 | 20231123 | 103900 | 498822680 | 4545 | 4550 | 4550 | 4545 | 4 |
| 517 | 20231123 | 103800 | 498804490 | 4550 | 4545 | 4550 | 4545 | 1113 |
| 518 | 20231123 | 103700 | 493741070 | 4545 | 4545 | 4545 | 4540 | 2896 |
| 519 | 20231123 | 103600 | 480583270 | 4545 | 4545 | 4545 | 4545 | 141 |
| 520 | 20231123 | 103500 | 479942425 | 4545 | 4550 | 4550 | 4530 | 733 |
| 521 | 20231123 | 103400 | 476611300 | 4550 | 4550 | 4555 | 4550 | 683 |
| 522 | 20231123 | 103300 | 473503370 | 4555 | 4550 | 4555 | 4545 | 1058 |
| 523 | 20231123 | 103200 | 468689110 | 4550 | 4550 | 4550 | 4550 | 366 |
| 524 | 20231123 | 103100 | 467023810 | 4545 | 4545 | 4550 | 4545 | 6022 |
| 525 | 20231123 | 103000 | 439636650 | 4545 | 4540 | 4545 | 4540 | 1081 |
| 526 | 20231123 | 102900 | 434728870 | 4540 | 4535 | 4540 | 4535 | 3527 |
| 527 | 20231123 | 102800 | 418720705 | 4535 | 4535 | 4540 | 4535 | 2209 |
| 528 | 20231123 | 102700 | 408702505 | 4530 | 4530 | 4530 | 4530 | 2751 |
| 529 | 20231123 | 102600 | 396240475 | 4530 | 4525 | 4530 | 4525 | 914 |
| 530 | 20231123 | 102500 | 392102125 | 4525 | 4525 | 4525 | 4525 | 403 |
| 531 | 20231123 | 102400 | 390278550 | 4525 | 4525 | 4525 | 4525 | 39 |
| 532 | 20231123 | 102300 | 390102075 | 4525 | 4525 | 4525 | 4525 | 1203 |
| 533 | 20231123 | 102200 | 384658500 | 4520 | 4520 | 4520 | 4520 | 1500 |
| 534 | 20231123 | 102100 | 377878500 | 4525 | 4520 | 4525 | 4520 | 1531 |
| 535 | 20231123 | 102000 | 370958225 | 4520 | 4525 | 4525 | 4520 | 602 |
| 536 | 20231123 | 101900 | 368236675 | 4525 | 4525 | 4525 | 4525 | 87 |
| 537 | 20231123 | 101800 | 367843000 | 4525 | 4525 | 4525 | 4525 | 1627 |
| 538 | 20231123 | 101700 | 360480825 | 4520 | 4520 | 4520 | 4520 | 65 |
| 539 | 20231123 | 101600 | 360187025 | 4525 | 4520 | 4525 | 4520 | 4 |
| 540 | 20231123 | 101500 | 360168940 | 4525 | 4525 | 4525 | 4525 | 112 |
| 541 | 20231123 | 101400 | 359662140 | 4520 | 4525 | 4525 | 4520 | 1266 |
| 542 | 20231123 | 101300 | 353937950 | 4525 | 4525 | 4525 | 4525 | 300 |
| 543 | 20231123 | 101200 | 352580450 | 4520 | 4520 | 4520 | 4520 | 1100 |
| 544 | 20231123 | 101100 | 347608450 | 4515 | 4510 | 4515 | 4510 | 1247 |
| 545 | 20231123 | 101000 | 341979570 | 4510 | 4510 | 4510 | 4510 | 2 |
| 546 | 20231123 | 100900 | 341970550 | 4505 | 4510 | 4510 | 4505 | 554 |
| 547 | 20231123 | 100800 | 339474775 | 4505 | 4505 | 4505 | 4505 | 1111 |
| 548 | 20231123 | 100700 | 334469720 | 4510 | 4510 | 4510 | 4510 | 259 |
| 549 | 20231123 | 100600 | 333301630 | 4520 | 4520 | 4520 | 4520 | 4 |
| 550 | 20231123 | 100500 | 333283550 | 4520 | 4520 | 4520 | 4520 | 2 |
| 551 | 20231123 | 100400 | 333274510 | 4525 | 4515 | 4525 | 4510 | 728 |
| 552 | 20231123 | 100300 | 329988880 | 4525 | 4525 | 4525 | 4515 | 487 |
| 553 | 20231123 | 100200 | 327787205 | 4525 | 4520 | 4525 | 4520 | 311 |
| 554 | 20231123 | 100100 | 326380280 | 4520 | 4520 | 4520 | 4520 | 4 |
| 555 | 20231123 | 100000 | 326362200 | 4525 | 4515 | 4525 | 4515 | 104 |
| 556 | 20231123 | 095900 | 325891780 | 4515 | 4520 | 4525 | 4515 | 155 |
| 557 | 20231123 | 095800 | 325190645 | 4525 | 4525 | 4530 | 4520 | 1014 |
| 558 | 20231123 | 095700 | 320598965 | 4525 | 4525 | 4525 | 4520 | 2400 |
| 559 | 20231123 | 095600 | 309741210 | 4525 | 4515 | 4525 | 4515 | 1695 |
| 560 | 20231123 | 095500 | 302077085 | 4520 | 4515 | 4525 | 4515 | 623 |
| 561 | 20231123 | 095400 | 299261660 | 4515 | 4515 | 4515 | 4510 | 416 |
| 562 | 20231123 | 095300 | 297383820 | 4510 | 4520 | 4520 | 4510 | 801 |
| 563 | 20231123 | 095200 | 293767110 | 4520 | 4520 | 4520 | 4510 | 296 |
| 564 | 20231123 | 095100 | 292431870 | 4515 | 4515 | 4515 | 4510 | 243 |
| 565 | 20231123 | 095000 | 291335220 | 4515 | 4505 | 4520 | 4505 | 5411 |
| 566 | 20231123 | 094900 | 266912805 | 4500 | 4505 | 4505 | 4500 | 551 |
| 567 | 20231123 | 094800 | 264432745 | 4500 | 4500 | 4500 | 4500 | 293 |
| 568 | 20231123 | 094700 | 263114245 | 4500 | 4500 | 4500 | 4500 | 174 |
| 569 | 20231123 | 094600 | 262331245 | 4500 | 4490 | 4500 | 4490 | 6582 |
| 570 | 20231123 | 094500 | 232746815 | 4485 | 4485 | 4485 | 4485 | 10 |
| 571 | 20231123 | 094400 | 232701965 | 4490 | 4490 | 4490 | 4490 | 110 |
| 572 | 20231123 | 094300 | 232208065 | 4490 | 4490 | 4490 | 4485 | 431 |
| 573 | 20231123 | 094200 | 230274975 | 4490 | 4490 | 4490 | 4485 | 56 |
| 574 | 20231123 | 094100 | 230023635 | 4485 | 4490 | 4490 | 4485 | 135 |
| 575 | 20231123 | 094000 | 229417735 | 4490 | 4485 | 4490 | 4485 | 861 |
| 576 | 20231123 | 093900 | 225553490 | 4485 | 4485 | 4485 | 4480 | 1393 |
| 577 | 20231123 | 093800 | 219305900 | 4490 | 4485 | 4490 | 4485 | 786 |
| 578 | 20231123 | 093700 | 215776815 | 4480 | 4485 | 4485 | 4480 | 2035 |
| 579 | 20231123 | 093600 | 206650015 | 4485 | 4480 | 4485 | 4480 | 1340 |
| 580 | 20231123 | 093500 | 200640615 | 4485 | 4490 | 4490 | 4480 | 1739 |
| 581 | 20231123 | 093400 | 192842455 | 4490 | 4495 | 4495 | 4485 | 882 |
| 582 | 20231123 | 093300 | 188881100 | 4495 | 4485 | 4500 | 4475 | 6207 |
| 583 | 20231123 | 093200 | 160991895 | 4485 | 4475 | 4485 | 4470 | 1060 |
| 584 | 20231123 | 093100 | 156245555 | 4470 | 4475 | 4475 | 4470 | 15 |
| 585 | 20231123 | 093000 | 156178475 | 4475 | 4470 | 4475 | 4470 | 696 |
| 586 | 20231123 | 092900 | 153067345 | 4470 | 4480 | 4480 | 4470 | 1157 |
| 587 | 20231123 | 092800 | 147892545 | 4475 | 4475 | 4480 | 4475 | 2857 |
| 588 | 20231123 | 092700 | 135097760 | 4475 | 4445 | 4475 | 4440 | 8788 |
| 589 | 20231123 | 092600 | 95883425 | 4440 | 4440 | 4440 | 4440 | 46 |
| 590 | 20231123 | 092500 | 95679185 | 4440 | 4440 | 4440 | 4440 | 47 |
| 591 | 20231123 | 092400 | 95470505 | 4440 | 4440 | 4440 | 4440 | 159 |
| 592 | 20231123 | 092300 | 94764545 | 4440 | 4440 | 4440 | 4440 | 5 |
| 593 | 20231123 | 092200 | 94742345 | 4435 | 4435 | 4435 | 4435 | 22 |
| 594 | 20231123 | 092100 | 94644775 | 4450 | 4450 | 4450 | 4450 | 5 |
| 595 | 20231123 | 092000 | 94622525 | 4450 | 4450 | 4450 | 4440 | 1146 |
| 596 | 20231123 | 091900 | 89529995 | 4450 | 4450 | 4450 | 4450 | 402 |
| 597 | 20231123 | 091800 | 87741095 | 4450 | 4450 | 4450 | 4450 | 376 |
| 598 | 20231123 | 091700 | 86067895 | 4445 | 4450 | 4450 | 4445 | 7 |
| 599 | 20231123 | 091600 | 86036750 | 4455 | 4450 | 4455 | 4450 | 611 |
| 600 | 20231123 | 091500 | 83314770 | 4440 | 4440 | 4445 | 4440 | 309 |
| 601 | 20231123 | 091400 | 81941810 | 4430 | 4430 | 4430 | 4425 | 510 |
| 602 | 20231123 | 091300 | 79682605 | 4430 | 4430 | 4445 | 4430 | 441 |
| 603 | 20231123 | 091200 | 77722705 | 4430 | 4430 | 4430 | 4430 | 100 |
| 604 | 20231123 | 091100 | 77279705 | 4425 | 4425 | 4450 | 4420 | 2229 |
| 605 | 20231123 | 091000 | 67411610 | 4450 | 4425 | 4450 | 4420 | 2001 |
| 606 | 20231123 | 090900 | 58544345 | 4425 | 4435 | 4440 | 4425 | 4770 |
| 607 | 20231123 | 090800 | 37425085 | 4435 | 4435 | 4435 | 4435 | 131 |
| 608 | 20231123 | 090700 | 36844100 | 4435 | 4435 | 4435 | 4435 | 1588 |
| 609 | 20231123 | 090600 | 29801320 | 4435 | 4445 | 4445 | 4435 | 1082 |
| 610 | 20231123 | 090500 | 25001840 | 4445 | 4445 | 4445 | 4435 | 707 |
| 611 | 20231123 | 090400 | 21859855 | 4445 | 4445 | 4445 | 4445 | 318 |
| 612 | 20231123 | 090300 | 20446345 | 4430 | 4425 | 4430 | 4425 | 1278 |
| 613 | 20231123 | 090200 | 14791035 | 4430 | 4450 | 4450 | 4430 | 76 |
| 614 | 20231123 | 090100 | 14454020 | 4450 | 4450 | 4455 | 4450 | 857 |
| 615 | 20231123 | 090000 | 10640090 | 4455 | 4460 | 4460 | 4420 | 2372 |