30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 3 | 20231123 | 190200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20231123 | 190100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20231123 | 190000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20231123 | 185900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20231123 | 185800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20231123 | 185700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20231123 | 185600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20231123 | 185500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20231123 | 185400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20231123 | 185300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20231123 | 185200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20231123 | 185100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20231123 | 185000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20231123 | 184900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20231123 | 184800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20231123 | 184700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20231123 | 184600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20231123 | 184500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20231123 | 184400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20231123 | 184300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20231123 | 184200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20231123 | 184100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20231123 | 184000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20231123 | 183900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20231123 | 183800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20231123 | 183700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20231123 | 183600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20231123 | 183500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20231123 | 183400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20231123 | 183300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 33 | 20231123 | 183200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20231123 | 183100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20231123 | 183000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20231123 | 182900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20231123 | 182800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20231123 | 182700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20231123 | 182600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20231123 | 182500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20231123 | 182400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20231123 | 182300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20231123 | 182200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20231123 | 182100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20231123 | 182000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20231123 | 181900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20231123 | 181800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20231123 | 181700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20231123 | 181600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20231123 | 181500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20231123 | 181400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20231123 | 181300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20231123 | 181200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20231123 | 181100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20231123 | 181000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20231123 | 180900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20231123 | 180800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20231123 | 180700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20231123 | 180600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20231123 | 180500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20231123 | 180400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20231123 | 180300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 63 | 20231123 | 180200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20231123 | 180100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20231123 | 180000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20231123 | 175900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20231123 | 175800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20231123 | 175700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20231123 | 175600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20231123 | 175500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20231123 | 175400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20231123 | 175300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20231123 | 175200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20231123 | 175100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20231123 | 175000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20231123 | 174900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20231123 | 174800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20231123 | 174700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20231123 | 174600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20231123 | 174500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20231123 | 174400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20231123 | 174300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20231123 | 174200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20231123 | 174100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20231123 | 174000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20231123 | 173900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20231123 | 173800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20231123 | 173700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20231123 | 173600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20231123 | 173500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20231123 | 173400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20231123 | 173300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 93 | 20231123 | 173200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20231123 | 173100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20231123 | 173000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20231123 | 172900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20231123 | 172800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20231123 | 172700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20231123 | 172600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20231123 | 172500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20231123 | 172400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20231123 | 172300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20231123 | 172200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20231123 | 172100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20231123 | 172000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20231123 | 171900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20231123 | 171800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20231123 | 171700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20231123 | 171600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20231123 | 171500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20231123 | 171400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20231123 | 171300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20231123 | 171200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20231123 | 171100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20231123 | 171000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20231123 | 170900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20231123 | 170800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20231123 | 170700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20231123 | 170600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20231123 | 170500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20231123 | 170400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20231123 | 170300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 123 | 20231123 | 170200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20231123 | 170100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20231123 | 170000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20231123 | 165900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20231123 | 165800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20231123 | 165700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20231123 | 165600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20231123 | 165500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20231123 | 165400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20231123 | 165300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20231123 | 165200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20231123 | 165100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20231123 | 165000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20231123 | 164900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20231123 | 164800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20231123 | 164700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20231123 | 164600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20231123 | 164500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20231123 | 164400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20231123 | 164300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20231123 | 164200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20231123 | 164100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20231123 | 164000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20231123 | 163900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20231123 | 163800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20231123 | 163700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20231123 | 163600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20231123 | 163500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20231123 | 163400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20231123 | 163300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 153 | 20231123 | 163200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20231123 | 163100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20231123 | 163000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20231123 | 162900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20231123 | 162800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20231123 | 162700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20231123 | 162600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20231123 | 162500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20231123 | 162400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20231123 | 162300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20231123 | 162200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20231123 | 162100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20231123 | 162000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20231123 | 161900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20231123 | 161800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20231123 | 161700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20231123 | 161600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20231123 | 161500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20231123 | 161400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20231123 | 161300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20231123 | 161200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20231123 | 161100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20231123 | 161000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20231123 | 160900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20231123 | 160800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20231123 | 160700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20231123 | 160600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20231123 | 160500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20231123 | 160400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20231123 | 160300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 183 | 20231123 | 160200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20231123 | 160100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20231123 | 160000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20231123 | 155900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20231123 | 155800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20231123 | 155700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20231123 | 155600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20231123 | 155500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20231123 | 155400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20231123 | 155300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20231123 | 155200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20231123 | 155100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20231123 | 155000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20231123 | 154900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20231123 | 154800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20231123 | 154700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20231123 | 154600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20231123 | 154500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20231123 | 154400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20231123 | 154300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20231123 | 154200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 204 | 20231123 | 154100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20231123 | 154000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20231123 | 153900 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20231123 | 153800 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20231123 | 153700 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20231123 | 153600 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20231123 | 153500 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20231123 | 153400 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 212 | 20231123 | 153300 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 213 | 20231123 | 153200 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20231123 | 153100 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 0 |
| 215 | 20231123 | 153000 | 1522579065 | 2870 | 2870 | 2870 | 2870 | 7192 |
| 216 | 20231123 | 152900 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 217 | 20231123 | 152800 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 218 | 20231123 | 152700 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 219 | 20231123 | 152600 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20231123 | 152500 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20231123 | 152400 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20231123 | 152300 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 223 | 20231123 | 152200 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 224 | 20231123 | 152100 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20231123 | 152000 | 1501938025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20231123 | 151900 | 1501938025 | 2870 | 2870 | 2870 | 2865 | 5802 |
| 227 | 20231123 | 151800 | 1485295285 | 2875 | 2875 | 2875 | 2875 | 36 |
| 228 | 20231123 | 151700 | 1485191785 | 2875 | 2875 | 2875 | 2875 | 167 |
| 229 | 20231123 | 151600 | 1484711660 | 2875 | 2870 | 2875 | 2870 | 1470 |
| 230 | 20231123 | 151500 | 1480489730 | 2870 | 2870 | 2870 | 2870 | 5030 |
| 231 | 20231123 | 151400 | 1466053630 | 2870 | 2870 | 2870 | 2870 | 170 |
| 232 | 20231123 | 151300 | 1465565730 | 2870 | 2870 | 2870 | 2865 | 362 |
| 233 | 20231123 | 151200 | 1464528085 | 2865 | 2870 | 2870 | 2865 | 694 |
| 234 | 20231123 | 151100 | 1462536905 | 2870 | 2870 | 2870 | 2870 | 20 |
| 235 | 20231123 | 151000 | 1462479505 | 2870 | 2870 | 2870 | 2865 | 1301 |
| 236 | 20231123 | 150900 | 1458747135 | 2865 | 2865 | 2865 | 2865 | 715 |
| 237 | 20231123 | 150800 | 1456698660 | 2865 | 2865 | 2865 | 2865 | 15 |
| 238 | 20231123 | 150700 | 1456655685 | 2865 | 2865 | 2870 | 2865 | 355 |
| 239 | 20231123 | 150600 | 1455637585 | 2870 | 2865 | 2870 | 2865 | 1254 |
| 240 | 20231123 | 150500 | 1452044865 | 2865 | 2865 | 2865 | 2865 | 413 |
| 241 | 20231123 | 150400 | 1450861620 | 2860 | 2865 | 2865 | 2860 | 2824 |
| 242 | 20231123 | 150300 | 1442783225 | 2865 | 2865 | 2865 | 2865 | 3188 |
| 243 | 20231123 | 150200 | 1433649605 | 2860 | 2865 | 2865 | 2860 | 71 |
| 244 | 20231123 | 150100 | 1433446490 | 2865 | 2860 | 2865 | 2860 | 302 |
| 245 | 20231123 | 150000 | 1432581765 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20231123 | 145900 | 1432581765 | 2860 | 2865 | 2865 | 2860 | 875 |
| 247 | 20231123 | 145800 | 1430079225 | 2865 | 2865 | 2865 | 2865 | 1072 |
| 248 | 20231123 | 145700 | 1427007945 | 2860 | 2865 | 2865 | 2860 | 331 |
| 249 | 20231123 | 145600 | 1426061150 | 2860 | 2860 | 2865 | 2860 | 1041 |
| 250 | 20231123 | 145500 | 1423079890 | 2865 | 2865 | 2865 | 2860 | 720 |
| 251 | 20231123 | 145400 | 1421020590 | 2865 | 2865 | 2865 | 2865 | 36 |
| 252 | 20231123 | 145300 | 1420917450 | 2865 | 2865 | 2865 | 2865 | 55 |
| 253 | 20231123 | 145200 | 1420759875 | 2865 | 2865 | 2865 | 2865 | 530 |
| 254 | 20231123 | 145100 | 1419241425 | 2865 | 2865 | 2865 | 2860 | 2093 |
| 255 | 20231123 | 145000 | 1413245345 | 2860 | 2860 | 2860 | 2860 | 2239 |
| 256 | 20231123 | 144900 | 1406841805 | 2860 | 2860 | 2860 | 2860 | 889 |
| 257 | 20231123 | 144800 | 1404299265 | 2860 | 2860 | 2860 | 2860 | 11 |
| 258 | 20231123 | 144700 | 1404267805 | 2865 | 2865 | 2865 | 2865 | 110 |
| 259 | 20231123 | 144600 | 1403952655 | 2865 | 2865 | 2865 | 2865 | 748 |
| 260 | 20231123 | 144500 | 1401809635 | 2865 | 2860 | 2865 | 2860 | 812 |
| 261 | 20231123 | 144400 | 1399486765 | 2860 | 2865 | 2865 | 2860 | 214 |
| 262 | 20231123 | 144300 | 1398873855 | 2865 | 2865 | 2865 | 2865 | 53 |
| 263 | 20231123 | 144200 | 1398722010 | 2860 | 2860 | 2860 | 2860 | 108 |
| 264 | 20231123 | 144100 | 1398413130 | 2860 | 2865 | 2865 | 2860 | 6474 |
| 265 | 20231123 | 144000 | 1379892885 | 2865 | 2860 | 2865 | 2860 | 512 |
| 266 | 20231123 | 143900 | 1378428255 | 2865 | 2865 | 2865 | 2865 | 758 |
| 267 | 20231123 | 143800 | 1376256585 | 2865 | 2865 | 2865 | 2865 | 101 |
| 268 | 20231123 | 143700 | 1375967220 | 2865 | 2865 | 2865 | 2865 | 168 |
| 269 | 20231123 | 143600 | 1375485900 | 2865 | 2865 | 2865 | 2865 | 320 |
| 270 | 20231123 | 143500 | 1374569100 | 2865 | 2865 | 2865 | 2860 | 300 |
| 271 | 20231123 | 143400 | 1373710100 | 2860 | 2865 | 2865 | 2860 | 3150 |
| 272 | 20231123 | 143300 | 1364700850 | 2865 | 2860 | 2865 | 2860 | 5162 |
| 273 | 20231123 | 143200 | 1349937495 | 2865 | 2865 | 2865 | 2865 | 681 |
| 274 | 20231123 | 143100 | 1347986430 | 2865 | 2865 | 2865 | 2865 | 220 |
| 275 | 20231123 | 143000 | 1347356130 | 2865 | 2860 | 2865 | 2860 | 466 |
| 276 | 20231123 | 142900 | 1346022040 | 2865 | 2865 | 2865 | 2860 | 677 |
| 277 | 20231123 | 142800 | 1344082935 | 2865 | 2860 | 2865 | 2860 | 1164 |
| 278 | 20231123 | 142700 | 1340752885 | 2865 | 2865 | 2865 | 2865 | 1 |
| 279 | 20231123 | 142600 | 1340750020 | 2865 | 2865 | 2865 | 2865 | 3912 |
| 280 | 20231123 | 142500 | 1329542140 | 2870 | 2870 | 2870 | 2870 | 0 |
| 281 | 20231123 | 142400 | 1329542140 | 2870 | 2870 | 2870 | 2870 | 6 |
| 282 | 20231123 | 142300 | 1329524920 | 2870 | 2870 | 2870 | 2870 | 118 |
| 283 | 20231123 | 142200 | 1329186260 | 2870 | 2865 | 2870 | 2865 | 3004 |
| 284 | 20231123 | 142100 | 1320579785 | 2865 | 2865 | 2870 | 2865 | 1842 |
| 285 | 20231123 | 142000 | 1315301525 | 2870 | 2865 | 2870 | 2865 | 3079 |
| 286 | 20231123 | 141900 | 1306480185 | 2865 | 2870 | 2870 | 2865 | 610 |
| 287 | 20231123 | 141800 | 1304732530 | 2865 | 2870 | 2870 | 2865 | 662 |
| 288 | 20231123 | 141700 | 1302835845 | 2870 | 2870 | 2870 | 2870 | 101 |
| 289 | 20231123 | 141600 | 1302545975 | 2870 | 2870 | 2870 | 2870 | 29 |
| 290 | 20231123 | 141500 | 1302462745 | 2870 | 2870 | 2870 | 2870 | 0 |
| 291 | 20231123 | 141400 | 1302462745 | 2870 | 2870 | 2870 | 2870 | 100 |
| 292 | 20231123 | 141300 | 1302175745 | 2870 | 2865 | 2870 | 2865 | 180 |
| 293 | 20231123 | 141200 | 1301660040 | 2870 | 2865 | 2870 | 2860 | 649 |
| 294 | 20231123 | 141100 | 1299800890 | 2865 | 2865 | 2865 | 2860 | 170 |
| 295 | 20231123 | 141000 | 1299314165 | 2865 | 2865 | 2865 | 2865 | 848 |
| 296 | 20231123 | 140900 | 1296884645 | 2860 | 2865 | 2865 | 2860 | 1117 |
| 297 | 20231123 | 140800 | 1293684455 | 2865 | 2865 | 2865 | 2865 | 284 |
| 298 | 20231123 | 140700 | 1292870795 | 2865 | 2865 | 2865 | 2865 | 0 |
| 299 | 20231123 | 140600 | 1292870795 | 2865 | 2865 | 2870 | 2865 | 1570 |
| 300 | 20231123 | 140500 | 1288372675 | 2870 | 2870 | 2870 | 2870 | 1 |
| 301 | 20231123 | 140400 | 1288369805 | 2865 | 2870 | 2870 | 2865 | 1630 |
| 302 | 20231123 | 140300 | 1283699205 | 2870 | 2870 | 2870 | 2870 | 60 |
| 303 | 20231123 | 140200 | 1283527005 | 2870 | 2870 | 2870 | 2870 | 35 |
| 304 | 20231123 | 140100 | 1283426555 | 2870 | 2865 | 2870 | 2865 | 1371 |
| 305 | 20231123 | 140000 | 1279498555 | 2870 | 2870 | 2870 | 2870 | 22 |
| 306 | 20231123 | 135900 | 1279435415 | 2865 | 2865 | 2865 | 2865 | 7600 |
| 307 | 20231123 | 135800 | 1257661415 | 2865 | 2870 | 2870 | 2865 | 53 |
| 308 | 20231123 | 135700 | 1257509340 | 2870 | 2870 | 2870 | 2870 | 0 |
| 309 | 20231123 | 135600 | 1257509340 | 2870 | 2870 | 2870 | 2870 | 962 |
| 310 | 20231123 | 135500 | 1254748400 | 2870 | 2870 | 2870 | 2870 | 0 |
| 311 | 20231123 | 135400 | 1254748400 | 2870 | 2870 | 2870 | 2870 | 0 |
| 312 | 20231123 | 135300 | 1254748400 | 2870 | 2875 | 2875 | 2870 | 1301 |
| 313 | 20231123 | 135200 | 1251014500 | 2870 | 2875 | 2875 | 2870 | 989 |
| 314 | 20231123 | 135100 | 1248171130 | 2875 | 2875 | 2875 | 2875 | 2 |
| 315 | 20231123 | 135000 | 1248165380 | 2875 | 2875 | 2875 | 2875 | 1 |
| 316 | 20231123 | 134900 | 1248162505 | 2870 | 2870 | 2870 | 2870 | 0 |
| 317 | 20231123 | 134800 | 1248162505 | 2870 | 2870 | 2870 | 2870 | 713 |
| 318 | 20231123 | 134700 | 1246116195 | 2870 | 2870 | 2870 | 2870 | 600 |
| 319 | 20231123 | 134600 | 1244394195 | 2870 | 2870 | 2870 | 2870 | 5829 |
| 320 | 20231123 | 134500 | 1227664965 | 2870 | 2870 | 2870 | 2870 | 1506 |
| 321 | 20231123 | 134400 | 1223342745 | 2870 | 2870 | 2870 | 2870 | 215 |
| 322 | 20231123 | 134300 | 1222725695 | 2875 | 2875 | 2875 | 2875 | 2 |
| 323 | 20231123 | 134200 | 1222719945 | 2870 | 2875 | 2875 | 2870 | 175 |
| 324 | 20231123 | 134100 | 1222217475 | 2875 | 2875 | 2875 | 2875 | 0 |
| 325 | 20231123 | 134000 | 1222217475 | 2875 | 2875 | 2875 | 2875 | 2 |
| 326 | 20231123 | 133900 | 1222211725 | 2870 | 2875 | 2875 | 2870 | 1285 |
| 327 | 20231123 | 133800 | 1218523600 | 2875 | 2875 | 2875 | 2875 | 136 |
| 328 | 20231123 | 133700 | 1218132600 | 2875 | 2870 | 2875 | 2870 | 1006 |
| 329 | 20231123 | 133600 | 1215245355 | 2875 | 2875 | 2875 | 2875 | 60 |
| 330 | 20231123 | 133500 | 1215072855 | 2875 | 2870 | 2875 | 2870 | 117 |
| 331 | 20231123 | 133400 | 1214737035 | 2875 | 2875 | 2875 | 2875 | 0 |
| 332 | 20231123 | 133300 | 1214737035 | 2875 | 2875 | 2875 | 2875 | 5 |
| 333 | 20231123 | 133200 | 1214722660 | 2875 | 2870 | 2875 | 2870 | 605 |
| 334 | 20231123 | 133100 | 1212984785 | 2875 | 2870 | 2875 | 2870 | 605 |
| 335 | 20231123 | 133000 | 1211246910 | 2870 | 2875 | 2875 | 2870 | 103 |
| 336 | 20231123 | 132900 | 1210950815 | 2875 | 2875 | 2875 | 2875 | 357 |
| 337 | 20231123 | 132800 | 1209924440 | 2875 | 2875 | 2875 | 2875 | 400 |
| 338 | 20231123 | 132700 | 1208774440 | 2875 | 2875 | 2875 | 2875 | 35 |
| 339 | 20231123 | 132600 | 1208673815 | 2875 | 2875 | 2875 | 2875 | 513 |
| 340 | 20231123 | 132500 | 1207198940 | 2870 | 2875 | 2875 | 2870 | 1503 |
| 341 | 20231123 | 132400 | 1202880320 | 2875 | 2875 | 2875 | 2875 | 3 |
| 342 | 20231123 | 132300 | 1202871695 | 2880 | 2880 | 2880 | 2880 | 50 |
| 343 | 20231123 | 132200 | 1202727695 | 2880 | 2880 | 2880 | 2880 | 11 |
| 344 | 20231123 | 132100 | 1202696015 | 2880 | 2880 | 2880 | 2880 | 513 |
| 345 | 20231123 | 132000 | 1201218575 | 2880 | 2875 | 2880 | 2875 | 1722 |
| 346 | 20231123 | 131900 | 1196259235 | 2880 | 2880 | 2880 | 2880 | 2 |
| 347 | 20231123 | 131800 | 1196253475 | 2880 | 2875 | 2880 | 2875 | 1005 |
| 348 | 20231123 | 131700 | 1193364095 | 2870 | 2870 | 2870 | 2870 | 30 |
| 349 | 20231123 | 131600 | 1193277995 | 2870 | 2870 | 2870 | 2870 | 631 |
| 350 | 20231123 | 131500 | 1191467025 | 2870 | 2870 | 2870 | 2870 | 325 |
| 351 | 20231123 | 131400 | 1190534275 | 2870 | 2870 | 2870 | 2870 | 879 |
| 352 | 20231123 | 131300 | 1188011545 | 2870 | 2870 | 2870 | 2870 | 3 |
| 353 | 20231123 | 131200 | 1188002935 | 2870 | 2870 | 2870 | 2870 | 192 |
| 354 | 20231123 | 131100 | 1187451895 | 2880 | 2875 | 2880 | 2875 | 4487 |
| 355 | 20231123 | 131000 | 1174551765 | 2880 | 2880 | 2880 | 2880 | 0 |
| 356 | 20231123 | 130900 | 1174551765 | 2880 | 2880 | 2880 | 2880 | 410 |
| 357 | 20231123 | 130800 | 1173370965 | 2880 | 2880 | 2880 | 2880 | 344 |
| 358 | 20231123 | 130700 | 1172380245 | 2880 | 2880 | 2880 | 2880 | 0 |
| 359 | 20231123 | 130600 | 1172380245 | 2880 | 2880 | 2880 | 2880 | 20 |
| 360 | 20231123 | 130500 | 1172322645 | 2880 | 2880 | 2880 | 2880 | 41 |
| 361 | 20231123 | 130400 | 1172204565 | 2880 | 2880 | 2880 | 2880 | 411 |
| 362 | 20231123 | 130300 | 1171020885 | 2880 | 2880 | 2880 | 2880 | 110 |
| 363 | 20231123 | 130200 | 1170704085 | 2880 | 2880 | 2880 | 2880 | 1 |
| 364 | 20231123 | 130100 | 1170701205 | 2880 | 2880 | 2880 | 2880 | 30 |
| 365 | 20231123 | 130000 | 1170614805 | 2880 | 2880 | 2880 | 2880 | 15 |
| 366 | 20231123 | 125900 | 1170571605 | 2880 | 2875 | 2880 | 2875 | 113 |
| 367 | 20231123 | 125800 | 1170246725 | 2875 | 2875 | 2875 | 2875 | 1600 |
| 368 | 20231123 | 125700 | 1165646725 | 2880 | 2880 | 2880 | 2880 | 1 |
| 369 | 20231123 | 125600 | 1165643845 | 2880 | 2875 | 2880 | 2870 | 717 |
| 370 | 20231123 | 125500 | 1163585495 | 2880 | 2880 | 2880 | 2880 | 2 |
| 371 | 20231123 | 125400 | 1163579735 | 2880 | 2875 | 2880 | 2875 | 111 |
| 372 | 20231123 | 125300 | 1163260555 | 2870 | 2870 | 2870 | 2870 | 0 |
| 373 | 20231123 | 125200 | 1163260555 | 2870 | 2875 | 2875 | 2870 | 961 |
| 374 | 20231123 | 125100 | 1160499445 | 2880 | 2880 | 2880 | 2880 | 1 |
| 375 | 20231123 | 125000 | 1160496565 | 2875 | 2875 | 2875 | 2875 | 20 |
| 376 | 20231123 | 124900 | 1160439065 | 2880 | 2870 | 2880 | 2870 | 23 |
| 377 | 20231123 | 124800 | 1160373025 | 2880 | 2875 | 2880 | 2875 | 400 |
| 378 | 20231123 | 124700 | 1159222095 | 2880 | 2870 | 2880 | 2870 | 5755 |
| 379 | 20231123 | 124600 | 1142694065 | 2875 | 2870 | 2875 | 2870 | 263 |
| 380 | 20231123 | 124500 | 1141939245 | 2870 | 2870 | 2870 | 2870 | 1 |
| 381 | 20231123 | 124400 | 1141936375 | 2860 | 2870 | 2875 | 2860 | 9733 |
| 382 | 20231123 | 124300 | 1114042375 | 2875 | 2875 | 2875 | 2875 | 3 |
| 383 | 20231123 | 124200 | 1114033750 | 2875 | 2875 | 2875 | 2875 | 14 |
| 384 | 20231123 | 124100 | 1113993500 | 2880 | 2880 | 2880 | 2880 | 100 |
| 385 | 20231123 | 124000 | 1113705500 | 2880 | 2880 | 2880 | 2880 | 310 |
| 386 | 20231123 | 123900 | 1112812700 | 2880 | 2880 | 2880 | 2880 | 17 |
| 387 | 20231123 | 123800 | 1112763740 | 2880 | 2880 | 2880 | 2880 | 3 |
| 388 | 20231123 | 123700 | 1112755100 | 2880 | 2875 | 2880 | 2875 | 1467 |
| 389 | 20231123 | 123600 | 1108536235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 390 | 20231123 | 123500 | 1108536235 | 2880 | 2880 | 2880 | 2880 | 55 |
| 391 | 20231123 | 123400 | 1108377835 | 2875 | 2875 | 2875 | 2875 | 133 |
| 392 | 20231123 | 123300 | 1107995460 | 2875 | 2875 | 2875 | 2875 | 0 |
| 393 | 20231123 | 123200 | 1107995460 | 2875 | 2875 | 2875 | 2875 | 275 |
| 394 | 20231123 | 123100 | 1107204835 | 2875 | 2875 | 2875 | 2875 | 1087 |
| 395 | 20231123 | 123000 | 1104079710 | 2875 | 2880 | 2880 | 2875 | 344 |
| 396 | 20231123 | 122900 | 1103090610 | 2880 | 2880 | 2880 | 2880 | 17 |
| 397 | 20231123 | 122800 | 1103041650 | 2875 | 2875 | 2875 | 2875 | 3016 |
| 398 | 20231123 | 122700 | 1094370650 | 2875 | 2875 | 2875 | 2875 | 213 |
| 399 | 20231123 | 122600 | 1093758275 | 2875 | 2875 | 2875 | 2875 | 66 |
| 400 | 20231123 | 122500 | 1093568525 | 2875 | 2875 | 2875 | 2875 | 20 |
| 401 | 20231123 | 122400 | 1093511025 | 2870 | 2870 | 2870 | 2870 | 0 |
| 402 | 20231123 | 122300 | 1093511025 | 2870 | 2870 | 2870 | 2870 | 353 |
| 403 | 20231123 | 122200 | 1092497915 | 2870 | 2870 | 2870 | 2870 | 1160 |
| 404 | 20231123 | 122100 | 1089168715 | 2870 | 2865 | 2870 | 2865 | 711 |
| 405 | 20231123 | 122000 | 1087131695 | 2865 | 2870 | 2870 | 2865 | 220 |
| 406 | 20231123 | 121900 | 1086500895 | 2865 | 2865 | 2865 | 2865 | 1150 |
| 407 | 20231123 | 121800 | 1083206145 | 2870 | 2870 | 2870 | 2870 | 472 |
| 408 | 20231123 | 121700 | 1081851505 | 2870 | 2870 | 2870 | 2870 | 1736 |
| 409 | 20231123 | 121600 | 1076869185 | 2870 | 2875 | 2875 | 2870 | 130 |
| 410 | 20231123 | 121500 | 1076495695 | 2870 | 2870 | 2870 | 2870 | 150 |
| 411 | 20231123 | 121400 | 1076065195 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 412 | 20231123 | 121300 | 1073190195 | 2875 | 2875 | 2875 | 2875 | 145 |
| 413 | 20231123 | 121200 | 1072773320 | 2875 | 2875 | 2875 | 2875 | 1 |
| 414 | 20231123 | 121100 | 1072770445 | 2870 | 2870 | 2870 | 2865 | 696 |
| 415 | 20231123 | 121000 | 1070775670 | 2870 | 2870 | 2870 | 2870 | 140 |
| 416 | 20231123 | 120900 | 1070373870 | 2870 | 2870 | 2870 | 2870 | 582 |
| 417 | 20231123 | 120800 | 1068703530 | 2875 | 2875 | 2875 | 2875 | 102 |
| 418 | 20231123 | 120700 | 1068410280 | 2875 | 2875 | 2875 | 2875 | 310 |
| 419 | 20231123 | 120600 | 1067519030 | 2875 | 2870 | 2875 | 2865 | 2630 |
| 420 | 20231123 | 120500 | 1059983180 | 2875 | 2875 | 2875 | 2875 | 3 |
| 421 | 20231123 | 120400 | 1059974555 | 2870 | 2870 | 2870 | 2870 | 999 |
| 422 | 20231123 | 120300 | 1057107425 | 2870 | 2870 | 2870 | 2865 | 1337 |
| 423 | 20231123 | 120200 | 1053272665 | 2870 | 2870 | 2870 | 2870 | 5 |
| 424 | 20231123 | 120100 | 1053258315 | 2865 | 2865 | 2865 | 2865 | 1500 |
| 425 | 20231123 | 120000 | 1048960815 | 2870 | 2870 | 2870 | 2870 | 11 |
| 426 | 20231123 | 115900 | 1048929245 | 2870 | 2870 | 2870 | 2870 | 1647 |
| 427 | 20231123 | 115800 | 1044202355 | 2870 | 2870 | 2870 | 2870 | 1027 |
| 428 | 20231123 | 115700 | 1041254865 | 2875 | 2875 | 2875 | 2875 | 0 |
| 429 | 20231123 | 115600 | 1041254865 | 2875 | 2875 | 2875 | 2875 | 1 |
| 430 | 20231123 | 115500 | 1041251990 | 2870 | 2875 | 2875 | 2870 | 15 |
| 431 | 20231123 | 115400 | 1041208925 | 2875 | 2875 | 2875 | 2875 | 1 |
| 432 | 20231123 | 115300 | 1041206050 | 2875 | 2875 | 2875 | 2875 | 301 |
| 433 | 20231123 | 115200 | 1040340675 | 2875 | 2875 | 2875 | 2875 | 15 |
| 434 | 20231123 | 115100 | 1040297550 | 2875 | 2875 | 2875 | 2875 | 0 |
| 435 | 20231123 | 115000 | 1040297550 | 2875 | 2875 | 2875 | 2875 | 1093 |
| 436 | 20231123 | 114900 | 1037155175 | 2875 | 2880 | 2880 | 2875 | 10 |
| 437 | 20231123 | 114800 | 1037126420 | 2875 | 2870 | 2875 | 2870 | 152 |
| 438 | 20231123 | 114700 | 1036690165 | 2875 | 2875 | 2875 | 2870 | 113 |
| 439 | 20231123 | 114600 | 1036365350 | 2880 | 2875 | 2880 | 2875 | 4 |
| 440 | 20231123 | 114500 | 1036353845 | 2880 | 2880 | 2880 | 2880 | 2 |
| 441 | 20231123 | 114400 | 1036348085 | 2885 | 2880 | 2885 | 2880 | 1661 |
| 442 | 20231123 | 114300 | 1031564400 | 2880 | 2880 | 2880 | 2880 | 57 |
| 443 | 20231123 | 114200 | 1031400240 | 2870 | 2875 | 2875 | 2870 | 16520 |
| 444 | 20231123 | 114100 | 983967625 | 2880 | 2880 | 2880 | 2880 | 11 |
| 445 | 20231123 | 114000 | 983935945 | 2880 | 2880 | 2880 | 2880 | 603 |
| 446 | 20231123 | 113900 | 982199305 | 2880 | 2880 | 2880 | 2880 | 754 |
| 447 | 20231123 | 113800 | 980027785 | 2880 | 2880 | 2880 | 2880 | 34 |
| 448 | 20231123 | 113700 | 979929865 | 2880 | 2880 | 2880 | 2880 | 0 |
| 449 | 20231123 | 113600 | 979929865 | 2880 | 2875 | 2880 | 2875 | 1065 |
| 450 | 20231123 | 113500 | 976867930 | 2875 | 2875 | 2875 | 2875 | 180 |
| 451 | 20231123 | 113400 | 976350430 | 2875 | 2880 | 2880 | 2875 | 298 |
| 452 | 20231123 | 113300 | 975492670 | 2880 | 2880 | 2880 | 2875 | 1804 |
| 453 | 20231123 | 113200 | 970306160 | 2880 | 2880 | 2880 | 2880 | 10 |
| 454 | 20231123 | 113100 | 970277360 | 2885 | 2885 | 2885 | 2885 | 15 |
| 455 | 20231123 | 113000 | 970234085 | 2885 | 2885 | 2885 | 2885 | 72 |
| 456 | 20231123 | 112900 | 970026365 | 2885 | 2885 | 2885 | 2885 | 31 |
| 457 | 20231123 | 112800 | 969936930 | 2870 | 2870 | 2870 | 2870 | 0 |
| 458 | 20231123 | 112700 | 969936930 | 2870 | 2875 | 2885 | 2870 | 1804 |
| 459 | 20231123 | 112600 | 964752430 | 2875 | 2875 | 2875 | 2875 | 116 |
| 460 | 20231123 | 112500 | 964418930 | 2875 | 2875 | 2875 | 2875 | 870 |
| 461 | 20231123 | 112400 | 961917680 | 2875 | 2875 | 2875 | 2875 | 177 |
| 462 | 20231123 | 112300 | 961408805 | 2880 | 2880 | 2880 | 2880 | 157 |
| 463 | 20231123 | 112200 | 960956645 | 2880 | 2875 | 2885 | 2870 | 366 |
| 464 | 20231123 | 112100 | 959904260 | 2875 | 2885 | 2885 | 2875 | 1553 |
| 465 | 20231123 | 112000 | 955439185 | 2875 | 2880 | 2885 | 2875 | 1884 |
| 466 | 20231123 | 111900 | 950022490 | 2875 | 2875 | 2875 | 2875 | 274 |
| 467 | 20231123 | 111800 | 949234740 | 2875 | 2875 | 2875 | 2875 | 1137 |
| 468 | 20231123 | 111700 | 945965865 | 2875 | 2875 | 2875 | 2875 | 774 |
| 469 | 20231123 | 111600 | 943740615 | 2875 | 2875 | 2875 | 2875 | 1938 |
| 470 | 20231123 | 111500 | 938168865 | 2880 | 2880 | 2880 | 2880 | 642 |
| 471 | 20231123 | 111400 | 936319905 | 2880 | 2880 | 2880 | 2880 | 0 |
| 472 | 20231123 | 111300 | 936319905 | 2880 | 2880 | 2880 | 2880 | 72 |
| 473 | 20231123 | 111200 | 936112545 | 2885 | 2885 | 2885 | 2885 | 102 |
| 474 | 20231123 | 111100 | 935818275 | 2885 | 2885 | 2890 | 2885 | 600 |
| 475 | 20231123 | 111000 | 934087175 | 2890 | 2885 | 2890 | 2885 | 2118 |
| 476 | 20231123 | 110900 | 927971095 | 2885 | 2875 | 2885 | 2875 | 684 |
| 477 | 20231123 | 110800 | 925998675 | 2885 | 2875 | 2885 | 2875 | 354 |
| 478 | 20231123 | 110700 | 924980915 | 2875 | 2875 | 2885 | 2875 | 4564 |
| 479 | 20231123 | 110600 | 911859405 | 2885 | 2885 | 2885 | 2885 | 0 |
| 480 | 20231123 | 110500 | 911859405 | 2885 | 2885 | 2885 | 2885 | 578 |
| 481 | 20231123 | 110400 | 910191875 | 2885 | 2880 | 2885 | 2875 | 2644 |
| 482 | 20231123 | 110300 | 902587900 | 2880 | 2880 | 2880 | 2880 | 0 |
| 483 | 20231123 | 110200 | 902587900 | 2880 | 2885 | 2885 | 2880 | 69 |
| 484 | 20231123 | 110100 | 902388920 | 2890 | 2885 | 2890 | 2885 | 3193 |
| 485 | 20231123 | 110000 | 893171065 | 2885 | 2880 | 2885 | 2880 | 508 |
| 486 | 20231123 | 105900 | 891707650 | 2875 | 2880 | 2880 | 2875 | 599 |
| 487 | 20231123 | 105800 | 889982645 | 2885 | 2880 | 2885 | 2880 | 7 |
| 488 | 20231123 | 105700 | 889962480 | 2885 | 2885 | 2885 | 2885 | 1 |
| 489 | 20231123 | 105600 | 889959595 | 2880 | 2875 | 2880 | 2875 | 530 |
| 490 | 20231123 | 105500 | 888433570 | 2875 | 2875 | 2880 | 2875 | 2275 |
| 491 | 20231123 | 105400 | 881888595 | 2880 | 2880 | 2880 | 2880 | 6 |
| 492 | 20231123 | 105300 | 881871315 | 2880 | 2880 | 2880 | 2880 | 7 |
| 493 | 20231123 | 105200 | 881851155 | 2880 | 2880 | 2880 | 2880 | 551 |
| 494 | 20231123 | 105100 | 880264275 | 2880 | 2880 | 2880 | 2880 | 1 |
| 495 | 20231123 | 105000 | 880261395 | 2875 | 2875 | 2875 | 2875 | 981 |
| 496 | 20231123 | 104900 | 877441020 | 2870 | 2870 | 2870 | 2870 | 100 |
| 497 | 20231123 | 104800 | 877154020 | 2870 | 2875 | 2875 | 2870 | 152 |
| 498 | 20231123 | 104700 | 876717670 | 2875 | 2875 | 2875 | 2875 | 232 |
| 499 | 20231123 | 104600 | 876050670 | 2875 | 2875 | 2875 | 2875 | 10 |
| 500 | 20231123 | 104500 | 876021920 | 2870 | 2870 | 2870 | 2870 | 1502 |
| 501 | 20231123 | 104400 | 871711180 | 2870 | 2875 | 2875 | 2870 | 767 |
| 502 | 20231123 | 104300 | 869508830 | 2875 | 2870 | 2875 | 2870 | 327 |
| 503 | 20231123 | 104200 | 868570320 | 2870 | 2870 | 2870 | 2870 | 300 |
| 504 | 20231123 | 104100 | 867709320 | 2870 | 2870 | 2870 | 2870 | 20 |
| 505 | 20231123 | 104000 | 867651920 | 2865 | 2865 | 2865 | 2860 | 2503 |
| 506 | 20231123 | 103900 | 860480880 | 2865 | 2865 | 2865 | 2860 | 10227 |
| 507 | 20231123 | 103800 | 831220525 | 2865 | 2865 | 2865 | 2865 | 4779 |
| 508 | 20231123 | 103700 | 817528690 | 2870 | 2870 | 2875 | 2865 | 521 |
| 509 | 20231123 | 103600 | 816035860 | 2875 | 2870 | 2880 | 2865 | 10002 |
| 510 | 20231123 | 103500 | 787379375 | 2870 | 2880 | 2880 | 2870 | 10978 |
| 511 | 20231123 | 103400 | 755858955 | 2880 | 2880 | 2880 | 2880 | 212 |
| 512 | 20231123 | 103300 | 755248395 | 2880 | 2880 | 2880 | 2880 | 76 |
| 513 | 20231123 | 103200 | 755029515 | 2880 | 2880 | 2880 | 2880 | 723 |
| 514 | 20231123 | 103100 | 752947275 | 2885 | 2885 | 2890 | 2885 | 121 |
| 515 | 20231123 | 103000 | 752598185 | 2890 | 2890 | 2890 | 2885 | 3173 |
| 516 | 20231123 | 102900 | 743442375 | 2890 | 2890 | 2890 | 2890 | 0 |
| 517 | 20231123 | 102800 | 743442375 | 2890 | 2890 | 2890 | 2890 | 115 |
| 518 | 20231123 | 102700 | 743110025 | 2890 | 2890 | 2890 | 2890 | 550 |
| 519 | 20231123 | 102600 | 741520525 | 2890 | 2885 | 2890 | 2885 | 656 |
| 520 | 20231123 | 102500 | 739626210 | 2890 | 2890 | 2890 | 2890 | 0 |
| 521 | 20231123 | 102400 | 739626210 | 2890 | 2880 | 2890 | 2880 | 160 |
| 522 | 20231123 | 102300 | 739165400 | 2890 | 2885 | 2890 | 2880 | 895 |
| 523 | 20231123 | 102200 | 736580850 | 2885 | 2885 | 2890 | 2885 | 190 |
| 524 | 20231123 | 102100 | 736032690 | 2885 | 2890 | 2890 | 2875 | 1002 |
| 525 | 20231123 | 102000 | 733143370 | 2890 | 2890 | 2890 | 2890 | 3 |
| 526 | 20231123 | 101900 | 733134700 | 2890 | 2890 | 2890 | 2875 | 4358 |
| 527 | 20231123 | 101800 | 720602540 | 2890 | 2885 | 2890 | 2885 | 113 |
| 528 | 20231123 | 101700 | 720276520 | 2885 | 2880 | 2885 | 2875 | 112 |
| 529 | 20231123 | 101600 | 719953945 | 2880 | 2875 | 2880 | 2875 | 627 |
| 530 | 20231123 | 101500 | 718149790 | 2880 | 2880 | 2880 | 2870 | 4732 |
| 531 | 20231123 | 101400 | 704542205 | 2880 | 2880 | 2880 | 2880 | 462 |
| 532 | 20231123 | 101300 | 703211645 | 2880 | 2880 | 2880 | 2880 | 126 |
| 533 | 20231123 | 101200 | 702848765 | 2880 | 2885 | 2890 | 2880 | 3557 |
| 534 | 20231123 | 101100 | 692599865 | 2890 | 2885 | 2890 | 2885 | 859 |
| 535 | 20231123 | 101000 | 690121630 | 2885 | 2885 | 2885 | 2885 | 230 |
| 536 | 20231123 | 100900 | 689458080 | 2880 | 2885 | 2885 | 2880 | 104 |
| 537 | 20231123 | 100800 | 689158460 | 2890 | 2890 | 2890 | 2890 | 240 |
| 538 | 20231123 | 100700 | 688464860 | 2890 | 2890 | 2890 | 2890 | 307 |
| 539 | 20231123 | 100600 | 687577630 | 2890 | 2890 | 2890 | 2880 | 1104 |
| 540 | 20231123 | 100500 | 684388070 | 2890 | 2885 | 2890 | 2880 | 1728 |
| 541 | 20231123 | 100400 | 679398550 | 2885 | 2880 | 2885 | 2880 | 896 |
| 542 | 20231123 | 100300 | 676818055 | 2880 | 2880 | 2880 | 2880 | 661 |
| 543 | 20231123 | 100200 | 674914375 | 2885 | 2880 | 2885 | 2880 | 1001 |
| 544 | 20231123 | 100100 | 672031490 | 2885 | 2885 | 2885 | 2885 | 126 |
| 545 | 20231123 | 100000 | 671667980 | 2885 | 2880 | 2885 | 2880 | 76 |
| 546 | 20231123 | 095900 | 671449070 | 2880 | 2880 | 2880 | 2875 | 1627 |
| 547 | 20231123 | 095800 | 666764425 | 2880 | 2875 | 2880 | 2875 | 367 |
| 548 | 20231123 | 095700 | 665708020 | 2880 | 2875 | 2880 | 2875 | 556 |
| 549 | 20231123 | 095600 | 664107390 | 2880 | 2880 | 2880 | 2875 | 713 |
| 550 | 20231123 | 095500 | 662057305 | 2880 | 2880 | 2880 | 2875 | 363 |
| 551 | 20231123 | 095400 | 661013365 | 2880 | 2880 | 2880 | 2875 | 2623 |
| 552 | 20231123 | 095300 | 653466625 | 2880 | 2880 | 2880 | 2875 | 2169 |
| 553 | 20231123 | 095200 | 647222605 | 2890 | 2890 | 2890 | 2880 | 3335 |
| 554 | 20231123 | 095100 | 637608700 | 2885 | 2875 | 2885 | 2870 | 3238 |
| 555 | 20231123 | 095000 | 628282135 | 2880 | 2875 | 2880 | 2875 | 1154 |
| 556 | 20231123 | 094900 | 624964380 | 2875 | 2875 | 2875 | 2870 | 1387 |
| 557 | 20231123 | 094800 | 620977255 | 2875 | 2875 | 2875 | 2870 | 1631 |
| 558 | 20231123 | 094700 | 616293160 | 2870 | 2875 | 2875 | 2870 | 1067 |
| 559 | 20231123 | 094600 | 613228920 | 2875 | 2875 | 2875 | 2865 | 3437 |
| 560 | 20231123 | 094500 | 603364015 | 2875 | 2875 | 2875 | 2875 | 936 |
| 561 | 20231123 | 094400 | 600673015 | 2875 | 2880 | 2880 | 2875 | 25 |
| 562 | 20231123 | 094300 | 600601030 | 2870 | 2880 | 2885 | 2870 | 2021 |
| 563 | 20231123 | 094200 | 594790290 | 2880 | 2880 | 2885 | 2880 | 517 |
| 564 | 20231123 | 094100 | 593301300 | 2880 | 2875 | 2885 | 2870 | 7868 |
| 565 | 20231123 | 094000 | 570693185 | 2880 | 2880 | 2880 | 2875 | 814 |
| 566 | 20231123 | 093900 | 568349365 | 2880 | 2880 | 2880 | 2880 | 26 |
| 567 | 20231123 | 093800 | 568274485 | 2880 | 2880 | 2880 | 2875 | 1635 |
| 568 | 20231123 | 093700 | 563565915 | 2880 | 2880 | 2880 | 2875 | 891 |
| 569 | 20231123 | 093600 | 561002275 | 2880 | 2875 | 2880 | 2875 | 1976 |
| 570 | 20231123 | 093500 | 555320515 | 2880 | 2875 | 2880 | 2870 | 198 |
| 571 | 20231123 | 093400 | 554751375 | 2875 | 2875 | 2875 | 2865 | 2165 |
| 572 | 20231123 | 093300 | 548542835 | 2875 | 2875 | 2875 | 2870 | 302 |
| 573 | 20231123 | 093200 | 547675195 | 2870 | 2870 | 2875 | 2870 | 3978 |
| 574 | 20231123 | 093100 | 536246275 | 2870 | 2875 | 2875 | 2855 | 19498 |
| 575 | 20231123 | 093000 | 480484470 | 2875 | 2875 | 2880 | 2865 | 3313 |
| 576 | 20231123 | 092900 | 470987705 | 2880 | 2885 | 2885 | 2870 | 624 |
| 577 | 20231123 | 092800 | 469196285 | 2885 | 2885 | 2885 | 2865 | 19779 |
| 578 | 20231123 | 092700 | 412364155 | 2885 | 2890 | 2895 | 2885 | 5413 |
| 579 | 20231123 | 092600 | 396747320 | 2890 | 2885 | 2890 | 2885 | 2164 |
| 580 | 20231123 | 092500 | 390501940 | 2890 | 2885 | 2890 | 2885 | 1230 |
| 581 | 20231123 | 092400 | 386952300 | 2890 | 2890 | 2890 | 2885 | 1749 |
| 582 | 20231123 | 092300 | 381897890 | 2890 | 2880 | 2890 | 2880 | 886 |
| 583 | 20231123 | 092200 | 379341780 | 2880 | 2885 | 2885 | 2875 | 7901 |
| 584 | 20231123 | 092100 | 356586615 | 2890 | 2890 | 2890 | 2885 | 58 |
| 585 | 20231123 | 092000 | 356419150 | 2890 | 2890 | 2890 | 2880 | 1390 |
| 586 | 20231123 | 091900 | 352414895 | 2890 | 2895 | 2895 | 2880 | 14298 |
| 587 | 20231123 | 091800 | 311194430 | 2890 | 2885 | 2890 | 2885 | 3500 |
| 588 | 20231123 | 091700 | 301090030 | 2890 | 2900 | 2900 | 2885 | 6806 |
| 589 | 20231123 | 091600 | 281415300 | 2900 | 2900 | 2900 | 2895 | 3151 |
| 590 | 20231123 | 091500 | 272284905 | 2900 | 2900 | 2900 | 2895 | 1923 |
| 591 | 20231123 | 091400 | 266708605 | 2900 | 2895 | 2900 | 2890 | 503 |
| 592 | 20231123 | 091300 | 265254160 | 2900 | 2890 | 2900 | 2890 | 5361 |
| 593 | 20231123 | 091200 | 249760710 | 2890 | 2900 | 2905 | 2890 | 5203 |
| 594 | 20231123 | 091100 | 234693695 | 2905 | 2905 | 2910 | 2900 | 5888 |
| 595 | 20231123 | 091000 | 217604960 | 2910 | 2895 | 2910 | 2895 | 711 |
| 596 | 20231123 | 090900 | 215540165 | 2900 | 2900 | 2910 | 2890 | 8792 |
| 597 | 20231123 | 090800 | 190058715 | 2895 | 2910 | 2915 | 2895 | 3275 |
| 598 | 20231123 | 090700 | 180536750 | 2910 | 2890 | 2910 | 2890 | 841 |
| 599 | 20231123 | 090600 | 178099895 | 2895 | 2880 | 2895 | 2875 | 8598 |
| 600 | 20231123 | 090500 | 153314385 | 2890 | 2880 | 2890 | 2880 | 1386 |
| 601 | 20231123 | 090400 | 149322195 | 2880 | 2880 | 2885 | 2880 | 3838 |
| 602 | 20231123 | 090300 | 138267700 | 2885 | 2890 | 2895 | 2880 | 13863 |
| 603 | 20231123 | 090200 | 98294005 | 2885 | 2890 | 2900 | 2885 | 2691 |
| 604 | 20231123 | 090100 | 90516850 | 2890 | 2920 | 2920 | 2890 | 15193 |
| 605 | 20231123 | 090000 | 46456275 | 2925 | 2900 | 2925 | 2900 | 16014 |