30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 3 | 20231123 | 190700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20231123 | 190600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20231123 | 190500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20231123 | 190400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20231123 | 190300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20231123 | 190200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20231123 | 190100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20231123 | 190000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20231123 | 185900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20231123 | 185800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20231123 | 185700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20231123 | 185600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20231123 | 185500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20231123 | 185400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20231123 | 185300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20231123 | 185200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20231123 | 185100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20231123 | 185000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20231123 | 184900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20231123 | 184800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20231123 | 184700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20231123 | 184600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20231123 | 184500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20231123 | 184400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20231123 | 184300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20231123 | 184200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20231123 | 184100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20231123 | 184000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20231123 | 183900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20231123 | 183800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 33 | 20231123 | 183700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20231123 | 183600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20231123 | 183500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20231123 | 183400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20231123 | 183300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20231123 | 183200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20231123 | 183100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20231123 | 183000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20231123 | 182900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20231123 | 182800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20231123 | 182700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20231123 | 182600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20231123 | 182500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20231123 | 182400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20231123 | 182300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20231123 | 182200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20231123 | 182100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20231123 | 182000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20231123 | 181900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20231123 | 181800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20231123 | 181700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20231123 | 181600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20231123 | 181500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20231123 | 181400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20231123 | 181300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20231123 | 181200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20231123 | 181100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20231123 | 181000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20231123 | 180900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20231123 | 180800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 63 | 20231123 | 180700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20231123 | 180600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20231123 | 180500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20231123 | 180400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20231123 | 180300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20231123 | 180200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20231123 | 180100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20231123 | 180000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20231123 | 175900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20231123 | 175800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20231123 | 175700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20231123 | 175600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20231123 | 175500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20231123 | 175400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20231123 | 175300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20231123 | 175200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20231123 | 175100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20231123 | 175000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20231123 | 174900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20231123 | 174800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20231123 | 174700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20231123 | 174600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20231123 | 174500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20231123 | 174400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20231123 | 174300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20231123 | 174200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20231123 | 174100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20231123 | 174000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20231123 | 173900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20231123 | 173800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 93 | 20231123 | 173700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20231123 | 173600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20231123 | 173500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20231123 | 173400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20231123 | 173300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20231123 | 173200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20231123 | 173100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20231123 | 173000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20231123 | 172900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20231123 | 172800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20231123 | 172700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20231123 | 172600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20231123 | 172500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20231123 | 172400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20231123 | 172300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20231123 | 172200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20231123 | 172100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20231123 | 172000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20231123 | 171900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20231123 | 171800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20231123 | 171700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20231123 | 171600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20231123 | 171500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20231123 | 171400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20231123 | 171300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20231123 | 171200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20231123 | 171100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20231123 | 171000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20231123 | 170900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20231123 | 170800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 123 | 20231123 | 170700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20231123 | 170600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20231123 | 170500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20231123 | 170400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20231123 | 170300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20231123 | 170200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20231123 | 170100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20231123 | 170000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20231123 | 165900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20231123 | 165800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20231123 | 165700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20231123 | 165600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20231123 | 165500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20231123 | 165400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20231123 | 165300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20231123 | 165200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20231123 | 165100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20231123 | 165000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20231123 | 164900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20231123 | 164800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20231123 | 164700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20231123 | 164600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20231123 | 164500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20231123 | 164400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20231123 | 164300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20231123 | 164200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20231123 | 164100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20231123 | 164000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20231123 | 163900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20231123 | 163800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 153 | 20231123 | 163700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20231123 | 163600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20231123 | 163500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20231123 | 163400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20231123 | 163300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20231123 | 163200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20231123 | 163100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20231123 | 163000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20231123 | 162900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20231123 | 162800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20231123 | 162700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20231123 | 162600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20231123 | 162500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20231123 | 162400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20231123 | 162300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20231123 | 162200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20231123 | 162100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20231123 | 162000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20231123 | 161900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20231123 | 161800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20231123 | 161700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20231123 | 161600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20231123 | 161500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20231123 | 161400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20231123 | 161300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20231123 | 161200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20231123 | 161100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20231123 | 161000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20231123 | 160900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20231123 | 160800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 183 | 20231123 | 160700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20231123 | 160600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20231123 | 160500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20231123 | 160400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20231123 | 160300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20231123 | 160200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20231123 | 160100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20231123 | 160000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20231123 | 155900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20231123 | 155800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20231123 | 155700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20231123 | 155600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20231123 | 155500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20231123 | 155400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20231123 | 155300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20231123 | 155200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20231123 | 155100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20231123 | 155000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20231123 | 154900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20231123 | 154800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20231123 | 154700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20231123 | 154600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20231123 | 154500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20231123 | 154400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20231123 | 154300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20231123 | 154200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20231123 | 154100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20231123 | 154000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20231123 | 153900 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20231123 | 153800 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 213 | 20231123 | 153700 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20231123 | 153600 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20231123 | 153500 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20231123 | 153400 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20231123 | 153300 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20231123 | 153200 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20231123 | 153100 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20231123 | 153000 | 2240508370 | 2220 | 2220 | 2220 | 2220 | 4559 |
| 221 | 20231123 | 152900 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20231123 | 152800 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20231123 | 152700 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 224 | 20231123 | 152600 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 225 | 20231123 | 152500 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 226 | 20231123 | 152400 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20231123 | 152300 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 228 | 20231123 | 152200 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 229 | 20231123 | 152100 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 230 | 20231123 | 152000 | 2230387390 | 2225 | 2225 | 2225 | 2225 | 0 |
| 231 | 20231123 | 151900 | 2230387390 | 2225 | 2220 | 2225 | 2220 | 425 |
| 232 | 20231123 | 151800 | 2229443375 | 2215 | 2215 | 2215 | 2215 | 645 |
| 233 | 20231123 | 151700 | 2228014700 | 2215 | 2210 | 2215 | 2210 | 99 |
| 234 | 20231123 | 151600 | 2227795905 | 2215 | 2210 | 2215 | 2210 | 4000 |
| 235 | 20231123 | 151500 | 2218955900 | 2215 | 2210 | 2215 | 2210 | 201 |
| 236 | 20231123 | 151400 | 2218511685 | 2210 | 2215 | 2215 | 2210 | 600 |
| 237 | 20231123 | 151300 | 2217185665 | 2210 | 2210 | 2210 | 2210 | 1 |
| 238 | 20231123 | 151200 | 2217183455 | 2210 | 2215 | 2215 | 2210 | 5703 |
| 239 | 20231123 | 151100 | 2204563205 | 2215 | 2220 | 2220 | 2215 | 4818 |
| 240 | 20231123 | 151000 | 2193887695 | 2220 | 2220 | 2220 | 2220 | 1560 |
| 241 | 20231123 | 150900 | 2190424495 | 2225 | 2220 | 2225 | 2220 | 42 |
| 242 | 20231123 | 150800 | 2190331050 | 2220 | 2225 | 2225 | 2220 | 2 |
| 243 | 20231123 | 150700 | 2190326605 | 2225 | 2225 | 2225 | 2225 | 0 |
| 244 | 20231123 | 150600 | 2190326605 | 2225 | 2220 | 2225 | 2220 | 228 |
| 245 | 20231123 | 150500 | 2189820415 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 246 | 20231123 | 150400 | 2187600415 | 2220 | 2220 | 2220 | 2220 | 894 |
| 247 | 20231123 | 150300 | 2185615735 | 2220 | 2220 | 2220 | 2220 | 9 |
| 248 | 20231123 | 150200 | 2185595755 | 2220 | 2220 | 2220 | 2220 | 150 |
| 249 | 20231123 | 150100 | 2185262755 | 2220 | 2220 | 2220 | 2220 | 0 |
| 250 | 20231123 | 150000 | 2185262755 | 2220 | 2220 | 2220 | 2220 | 10 |
| 251 | 20231123 | 145900 | 2185240555 | 2220 | 2215 | 2220 | 2215 | 525 |
| 252 | 20231123 | 145800 | 2184077675 | 2215 | 2215 | 2215 | 2215 | 0 |
| 253 | 20231123 | 145700 | 2184077675 | 2215 | 2215 | 2220 | 2215 | 3268 |
| 254 | 20231123 | 145600 | 2176839050 | 2210 | 2210 | 2210 | 2210 | 0 |
| 255 | 20231123 | 145500 | 2176839050 | 2210 | 2210 | 2210 | 2210 | 100 |
| 256 | 20231123 | 145400 | 2176618050 | 2215 | 2215 | 2215 | 2215 | 0 |
| 257 | 20231123 | 145300 | 2176618050 | 2215 | 2205 | 2215 | 2200 | 3205 |
| 258 | 20231123 | 145200 | 2169560255 | 2205 | 2205 | 2205 | 2205 | 4 |
| 259 | 20231123 | 145100 | 2169551435 | 2205 | 2205 | 2205 | 2205 | 2779 |
| 260 | 20231123 | 145000 | 2163423740 | 2205 | 2205 | 2215 | 2205 | 14687 |
| 261 | 20231123 | 144900 | 2130977640 | 2200 | 2200 | 2200 | 2200 | 70 |
| 262 | 20231123 | 144800 | 2130823640 | 2200 | 2200 | 2200 | 2200 | 2382 |
| 263 | 20231123 | 144700 | 2125583240 | 2200 | 2205 | 2205 | 2200 | 3000 |
| 264 | 20231123 | 144600 | 2118973690 | 2210 | 2205 | 2210 | 2205 | 410 |
| 265 | 20231123 | 144500 | 2118068640 | 2205 | 2205 | 2205 | 2205 | 30 |
| 266 | 20231123 | 144400 | 2118002490 | 2205 | 2205 | 2205 | 2205 | 100 |
| 267 | 20231123 | 144300 | 2117781990 | 2205 | 2205 | 2205 | 2205 | 336 |
| 268 | 20231123 | 144200 | 2117041110 | 2205 | 2205 | 2210 | 2205 | 4549 |
| 269 | 20231123 | 144100 | 2107007620 | 2205 | 2205 | 2205 | 2205 | 21 |
| 270 | 20231123 | 144000 | 2106961315 | 2210 | 2210 | 2210 | 2205 | 3213 |
| 271 | 20231123 | 143900 | 2099865605 | 2200 | 2205 | 2205 | 2200 | 1100 |
| 272 | 20231123 | 143800 | 2097442995 | 2205 | 2205 | 2205 | 2205 | 1595 |
| 273 | 20231123 | 143700 | 2093926020 | 2210 | 2210 | 2210 | 2210 | 0 |
| 274 | 20231123 | 143600 | 2093926020 | 2210 | 2210 | 2210 | 2210 | 191 |
| 275 | 20231123 | 143500 | 2093503910 | 2210 | 2210 | 2210 | 2205 | 1035 |
| 276 | 20231123 | 143400 | 2091217185 | 2210 | 2210 | 2210 | 2200 | 10166 |
| 277 | 20231123 | 143300 | 2068798630 | 2210 | 2210 | 2210 | 2210 | 0 |
| 278 | 20231123 | 143200 | 2068798630 | 2210 | 2210 | 2210 | 2210 | 1000 |
| 279 | 20231123 | 143100 | 2066588630 | 2210 | 2210 | 2210 | 2210 | 0 |
| 280 | 20231123 | 143000 | 2066588630 | 2210 | 2210 | 2210 | 2210 | 744 |
| 281 | 20231123 | 142900 | 2064944390 | 2210 | 2210 | 2210 | 2210 | 0 |
| 282 | 20231123 | 142800 | 2064944390 | 2210 | 2210 | 2210 | 2210 | 0 |
| 283 | 20231123 | 142700 | 2064944390 | 2210 | 2210 | 2210 | 2210 | 0 |
| 284 | 20231123 | 142600 | 2064944390 | 2210 | 2210 | 2210 | 2210 | 0 |
| 285 | 20231123 | 142500 | 2064944390 | 2210 | 2210 | 2210 | 2210 | 0 |
| 286 | 20231123 | 142400 | 2064944390 | 2210 | 2215 | 2215 | 2210 | 2193 |
| 287 | 20231123 | 142300 | 2060093470 | 2215 | 2215 | 2215 | 2215 | 100 |
| 288 | 20231123 | 142200 | 2059871970 | 2215 | 2215 | 2215 | 2215 | 1385 |
| 289 | 20231123 | 142100 | 2056804195 | 2215 | 2215 | 2215 | 2215 | 3 |
| 290 | 20231123 | 142000 | 2056797550 | 2215 | 2205 | 2215 | 2205 | 872 |
| 291 | 20231123 | 141900 | 2054871655 | 2210 | 2205 | 2210 | 2205 | 12 |
| 292 | 20231123 | 141800 | 2054845185 | 2205 | 2210 | 2210 | 2205 | 10976 |
| 293 | 20231123 | 141700 | 2030618225 | 2210 | 2215 | 2215 | 2210 | 75 |
| 294 | 20231123 | 141600 | 2030452345 | 2215 | 2215 | 2215 | 2215 | 588 |
| 295 | 20231123 | 141500 | 2029149925 | 2215 | 2215 | 2215 | 2215 | 0 |
| 296 | 20231123 | 141400 | 2029149925 | 2215 | 2210 | 2215 | 2210 | 502 |
| 297 | 20231123 | 141300 | 2028040495 | 2210 | 2215 | 2215 | 2210 | 2902 |
| 298 | 20231123 | 141200 | 2021624570 | 2210 | 2210 | 2210 | 2210 | 0 |
| 299 | 20231123 | 141100 | 2021624570 | 2210 | 2215 | 2215 | 2210 | 640 |
| 300 | 20231123 | 141000 | 2020209970 | 2215 | 2215 | 2215 | 2215 | 330 |
| 301 | 20231123 | 140900 | 2019479020 | 2215 | 2215 | 2215 | 2215 | 600 |
| 302 | 20231123 | 140800 | 2018150020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 303 | 20231123 | 140700 | 2018150020 | 2215 | 2215 | 2215 | 2215 | 0 |
| 304 | 20231123 | 140600 | 2018150020 | 2215 | 2210 | 2215 | 2210 | 4747 |
| 305 | 20231123 | 140500 | 2007653270 | 2215 | 2215 | 2215 | 2215 | 0 |
| 306 | 20231123 | 140400 | 2007653270 | 2215 | 2215 | 2215 | 2215 | 629 |
| 307 | 20231123 | 140300 | 2006260035 | 2210 | 2210 | 2210 | 2210 | 763 |
| 308 | 20231123 | 140200 | 2004573805 | 2215 | 2220 | 2220 | 2215 | 2580 |
| 309 | 20231123 | 140100 | 1998859100 | 2210 | 2220 | 2220 | 2210 | 1711 |
| 310 | 20231123 | 140000 | 1995074720 | 2215 | 2220 | 2220 | 2215 | 269 |
| 311 | 20231123 | 135900 | 1994478735 | 2220 | 2220 | 2220 | 2220 | 0 |
| 312 | 20231123 | 135800 | 1994478735 | 2220 | 2220 | 2220 | 2220 | 0 |
| 313 | 20231123 | 135700 | 1994478735 | 2220 | 2220 | 2220 | 2220 | 0 |
| 314 | 20231123 | 135600 | 1994478735 | 2220 | 2215 | 2220 | 2210 | 8385 |
| 315 | 20231123 | 135500 | 1975907110 | 2220 | 2215 | 2220 | 2215 | 10 |
| 316 | 20231123 | 135400 | 1975884935 | 2215 | 2215 | 2215 | 2215 | 0 |
| 317 | 20231123 | 135300 | 1975884935 | 2215 | 2215 | 2215 | 2215 | 754 |
| 318 | 20231123 | 135200 | 1974214825 | 2220 | 2220 | 2220 | 2220 | 10 |
| 319 | 20231123 | 135100 | 1974192625 | 2220 | 2220 | 2220 | 2220 | 0 |
| 320 | 20231123 | 135000 | 1974192625 | 2220 | 2220 | 2220 | 2220 | 501 |
| 321 | 20231123 | 134900 | 1973080405 | 2220 | 2220 | 2220 | 2215 | 1173 |
| 322 | 20231123 | 134800 | 1970476785 | 2220 | 2220 | 2220 | 2220 | 0 |
| 323 | 20231123 | 134700 | 1970476785 | 2220 | 2215 | 2220 | 2215 | 839 |
| 324 | 20231123 | 134600 | 1968617205 | 2220 | 2220 | 2220 | 2220 | 231 |
| 325 | 20231123 | 134500 | 1968104385 | 2220 | 2220 | 2220 | 2220 | 613 |
| 326 | 20231123 | 134400 | 1966743525 | 2220 | 2220 | 2220 | 2220 | 3000 |
| 327 | 20231123 | 134300 | 1960083525 | 2220 | 2225 | 2225 | 2220 | 1647 |
| 328 | 20231123 | 134200 | 1956422150 | 2225 | 2225 | 2225 | 2225 | 500 |
| 329 | 20231123 | 134100 | 1955309650 | 2225 | 2225 | 2225 | 2225 | 0 |
| 330 | 20231123 | 134000 | 1955309650 | 2225 | 2225 | 2225 | 2225 | 0 |
| 331 | 20231123 | 133900 | 1955309650 | 2225 | 2225 | 2225 | 2225 | 58 |
| 332 | 20231123 | 133800 | 1955180600 | 2225 | 2225 | 2225 | 2225 | 0 |
| 333 | 20231123 | 133700 | 1955180600 | 2225 | 2225 | 2225 | 2225 | 9 |
| 334 | 20231123 | 133600 | 1955160575 | 2225 | 2225 | 2225 | 2225 | 500 |
| 335 | 20231123 | 133500 | 1954048075 | 2225 | 2230 | 2230 | 2225 | 600 |
| 336 | 20231123 | 133400 | 1952710105 | 2230 | 2230 | 2230 | 2230 | 60 |
| 337 | 20231123 | 133300 | 1952576305 | 2225 | 2225 | 2225 | 2225 | 1 |
| 338 | 20231123 | 133200 | 1952574080 | 2225 | 2225 | 2225 | 2225 | 0 |
| 339 | 20231123 | 133100 | 1952574080 | 2225 | 2225 | 2225 | 2225 | 0 |
| 340 | 20231123 | 133000 | 1952574080 | 2225 | 2225 | 2225 | 2225 | 0 |
| 341 | 20231123 | 132900 | 1952574080 | 2225 | 2225 | 2225 | 2225 | 750 |
| 342 | 20231123 | 132800 | 1950905330 | 2225 | 2225 | 2225 | 2225 | 889 |
| 343 | 20231123 | 132700 | 1948927305 | 2225 | 2225 | 2225 | 2225 | 1714 |
| 344 | 20231123 | 132600 | 1945113655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20231123 | 132500 | 1945113655 | 2225 | 2225 | 2225 | 2225 | 500 |
| 346 | 20231123 | 132400 | 1944001155 | 2225 | 2225 | 2225 | 2225 | 1750 |
| 347 | 20231123 | 132300 | 1940107405 | 2225 | 2225 | 2225 | 2225 | 116 |
| 348 | 20231123 | 132200 | 1939849305 | 2225 | 2225 | 2225 | 2225 | 0 |
| 349 | 20231123 | 132100 | 1939849305 | 2225 | 2225 | 2225 | 2225 | 465 |
| 350 | 20231123 | 132000 | 1938814680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 351 | 20231123 | 131900 | 1938814680 | 2225 | 2225 | 2225 | 2225 | 250 |
| 352 | 20231123 | 131800 | 1938258430 | 2225 | 2225 | 2225 | 2225 | 2000 |
| 353 | 20231123 | 131700 | 1933808430 | 2225 | 2225 | 2225 | 2225 | 200 |
| 354 | 20231123 | 131600 | 1933363430 | 2225 | 2225 | 2225 | 2225 | 0 |
| 355 | 20231123 | 131500 | 1933363430 | 2225 | 2225 | 2225 | 2225 | 3070 |
| 356 | 20231123 | 131400 | 1926532680 | 2225 | 2230 | 2230 | 2225 | 502 |
| 357 | 20231123 | 131300 | 1925415720 | 2230 | 2225 | 2230 | 2225 | 989 |
| 358 | 20231123 | 131200 | 1923212695 | 2220 | 2220 | 2220 | 2220 | 0 |
| 359 | 20231123 | 131100 | 1923212695 | 2220 | 2220 | 2220 | 2215 | 2851 |
| 360 | 20231123 | 131000 | 1916891665 | 2220 | 2220 | 2220 | 2220 | 0 |
| 361 | 20231123 | 130900 | 1916891665 | 2220 | 2220 | 2220 | 2220 | 4700 |
| 362 | 20231123 | 130800 | 1906457665 | 2220 | 2220 | 2220 | 2220 | 2190 |
| 363 | 20231123 | 130700 | 1901595865 | 2220 | 2220 | 2220 | 2220 | 219 |
| 364 | 20231123 | 130600 | 1901109685 | 2230 | 2225 | 2230 | 2225 | 459 |
| 365 | 20231123 | 130500 | 1900088345 | 2225 | 2225 | 2225 | 2225 | 0 |
| 366 | 20231123 | 130400 | 1900088345 | 2225 | 2225 | 2225 | 2225 | 41 |
| 367 | 20231123 | 130300 | 1899997120 | 2225 | 2225 | 2225 | 2225 | 50 |
| 368 | 20231123 | 130200 | 1899885870 | 2225 | 2225 | 2225 | 2225 | 1 |
| 369 | 20231123 | 130100 | 1899883645 | 2230 | 2230 | 2230 | 2230 | 4 |
| 370 | 20231123 | 130000 | 1899874725 | 2220 | 2220 | 2220 | 2220 | 2074 |
| 371 | 20231123 | 125900 | 1895270445 | 2220 | 2225 | 2225 | 2220 | 2944 |
| 372 | 20231123 | 125800 | 1888732520 | 2230 | 2230 | 2230 | 2230 | 70 |
| 373 | 20231123 | 125700 | 1888576420 | 2230 | 2220 | 2230 | 2220 | 357 |
| 374 | 20231123 | 125600 | 1887782055 | 2225 | 2225 | 2225 | 2225 | 10 |
| 375 | 20231123 | 125500 | 1887759805 | 2225 | 2220 | 2225 | 2220 | 3482 |
| 376 | 20231123 | 125400 | 1880029715 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20231123 | 125300 | 1880029715 | 2225 | 2225 | 2235 | 2225 | 2407 |
| 378 | 20231123 | 125200 | 1874674130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 379 | 20231123 | 125100 | 1874674130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 380 | 20231123 | 125000 | 1874674130 | 2235 | 2235 | 2235 | 2225 | 304 |
| 381 | 20231123 | 124900 | 1873997680 | 2225 | 2225 | 2225 | 2225 | 136 |
| 382 | 20231123 | 124800 | 1873695080 | 2225 | 2225 | 2225 | 2225 | 900 |
| 383 | 20231123 | 124700 | 1871692580 | 2225 | 2235 | 2235 | 2225 | 8005 |
| 384 | 20231123 | 124600 | 1853861325 | 2240 | 2240 | 2240 | 2240 | 0 |
| 385 | 20231123 | 124500 | 1853861325 | 2240 | 2240 | 2240 | 2240 | 168 |
| 386 | 20231123 | 124400 | 1853485005 | 2240 | 2240 | 2240 | 2240 | 910 |
| 387 | 20231123 | 124300 | 1851446605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 388 | 20231123 | 124200 | 1851446605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 389 | 20231123 | 124100 | 1851446605 | 2240 | 2240 | 2240 | 2240 | 0 |
| 390 | 20231123 | 124000 | 1851446605 | 2240 | 2240 | 2240 | 2240 | 9 |
| 391 | 20231123 | 123900 | 1851426445 | 2240 | 2240 | 2240 | 2240 | 0 |
| 392 | 20231123 | 123800 | 1851426445 | 2240 | 2240 | 2240 | 2240 | 2 |
| 393 | 20231123 | 123700 | 1851421965 | 2230 | 2230 | 2230 | 2230 | 0 |
| 394 | 20231123 | 123600 | 1851421965 | 2230 | 2235 | 2235 | 2230 | 569 |
| 395 | 20231123 | 123500 | 1850151495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 396 | 20231123 | 123400 | 1850151495 | 2240 | 2240 | 2240 | 2240 | 164 |
| 397 | 20231123 | 123300 | 1849784135 | 2240 | 2240 | 2240 | 2240 | 231 |
| 398 | 20231123 | 123200 | 1849266695 | 2240 | 2240 | 2240 | 2240 | 0 |
| 399 | 20231123 | 123100 | 1849266695 | 2240 | 2240 | 2240 | 2240 | 11 |
| 400 | 20231123 | 123000 | 1849242055 | 2230 | 2235 | 2240 | 2230 | 2214 |
| 401 | 20231123 | 122900 | 1844302765 | 2235 | 2235 | 2235 | 2235 | 0 |
| 402 | 20231123 | 122800 | 1844302765 | 2235 | 2240 | 2240 | 2235 | 100 |
| 403 | 20231123 | 122700 | 1844079165 | 2240 | 2235 | 2240 | 2235 | 16 |
| 404 | 20231123 | 122600 | 1844043375 | 2240 | 2240 | 2240 | 2240 | 0 |
| 405 | 20231123 | 122500 | 1844043375 | 2240 | 2235 | 2240 | 2235 | 103 |
| 406 | 20231123 | 122400 | 1843812670 | 2240 | 2240 | 2240 | 2240 | 0 |
| 407 | 20231123 | 122300 | 1843812670 | 2240 | 2240 | 2240 | 2240 | 0 |
| 408 | 20231123 | 122200 | 1843812670 | 2240 | 2235 | 2240 | 2235 | 502 |
| 409 | 20231123 | 122100 | 1842690690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 410 | 20231123 | 122000 | 1842690690 | 2240 | 2240 | 2240 | 2240 | 0 |
| 411 | 20231123 | 121900 | 1842690690 | 2240 | 2240 | 2240 | 2240 | 20 |
| 412 | 20231123 | 121800 | 1842645890 | 2240 | 2240 | 2240 | 2235 | 517 |
| 413 | 20231123 | 121700 | 1841490310 | 2240 | 2240 | 2240 | 2240 | 44 |
| 414 | 20231123 | 121600 | 1841391750 | 2240 | 2240 | 2240 | 2240 | 2 |
| 415 | 20231123 | 121500 | 1841387270 | 2240 | 2240 | 2240 | 2240 | 100 |
| 416 | 20231123 | 121400 | 1841163270 | 2240 | 2240 | 2240 | 2240 | 27 |
| 417 | 20231123 | 121300 | 1841102790 | 2235 | 2235 | 2240 | 2235 | 115 |
| 418 | 20231123 | 121200 | 1840845715 | 2235 | 2240 | 2240 | 2235 | 11 |
| 419 | 20231123 | 121100 | 1840821080 | 2240 | 2240 | 2240 | 2240 | 3 |
| 420 | 20231123 | 121000 | 1840814360 | 2240 | 2240 | 2240 | 2240 | 200 |
| 421 | 20231123 | 120900 | 1840366360 | 2240 | 2240 | 2240 | 2235 | 317 |
| 422 | 20231123 | 120800 | 1839657780 | 2235 | 2240 | 2240 | 2235 | 117 |
| 423 | 20231123 | 120700 | 1839396250 | 2235 | 2240 | 2240 | 2235 | 79 |
| 424 | 20231123 | 120600 | 1839219595 | 2240 | 2240 | 2240 | 2240 | 8 |
| 425 | 20231123 | 120500 | 1839201675 | 2240 | 2240 | 2240 | 2240 | 3 |
| 426 | 20231123 | 120400 | 1839194955 | 2240 | 2240 | 2240 | 2240 | 29 |
| 427 | 20231123 | 120300 | 1839129995 | 2240 | 2240 | 2240 | 2240 | 324 |
| 428 | 20231123 | 120200 | 1838404235 | 2240 | 2240 | 2240 | 2240 | 9 |
| 429 | 20231123 | 120100 | 1838384075 | 2235 | 2240 | 2240 | 2235 | 40 |
| 430 | 20231123 | 120000 | 1838294620 | 2240 | 2240 | 2240 | 2240 | 46 |
| 431 | 20231123 | 115900 | 1838191580 | 2235 | 2240 | 2240 | 2235 | 143 |
| 432 | 20231123 | 115800 | 1837871790 | 2240 | 2245 | 2245 | 2240 | 1710 |
| 433 | 20231123 | 115700 | 1834041285 | 2245 | 2245 | 2245 | 2245 | 0 |
| 434 | 20231123 | 115600 | 1834041285 | 2245 | 2245 | 2245 | 2245 | 346 |
| 435 | 20231123 | 115500 | 1833264515 | 2240 | 2240 | 2240 | 2240 | 2 |
| 436 | 20231123 | 115400 | 1833260035 | 2250 | 2250 | 2250 | 2250 | 1 |
| 437 | 20231123 | 115300 | 1833257785 | 2255 | 2255 | 2255 | 2255 | 1 |
| 438 | 20231123 | 115200 | 1833255530 | 2250 | 2250 | 2250 | 2250 | 50 |
| 439 | 20231123 | 115100 | 1833143030 | 2255 | 2255 | 2255 | 2255 | 5 |
| 440 | 20231123 | 115000 | 1833131755 | 2255 | 2245 | 2255 | 2245 | 1167 |
| 441 | 20231123 | 114900 | 1830506800 | 2245 | 2250 | 2255 | 2245 | 6 |
| 442 | 20231123 | 114800 | 1830493285 | 2250 | 2250 | 2250 | 2250 | 468 |
| 443 | 20231123 | 114700 | 1829440285 | 2255 | 2245 | 2255 | 2245 | 161 |
| 444 | 20231123 | 114600 | 1829078740 | 2250 | 2250 | 2250 | 2245 | 2505 |
| 445 | 20231123 | 114500 | 1823442515 | 2245 | 2245 | 2245 | 2245 | 1801 |
| 446 | 20231123 | 114400 | 1819399270 | 2245 | 2245 | 2245 | 2245 | 22 |
| 447 | 20231123 | 114300 | 1819349880 | 2235 | 2235 | 2235 | 2235 | 0 |
| 448 | 20231123 | 114200 | 1819349880 | 2235 | 2235 | 2235 | 2235 | 0 |
| 449 | 20231123 | 114100 | 1819349880 | 2235 | 2235 | 2235 | 2235 | 0 |
| 450 | 20231123 | 114000 | 1819349880 | 2235 | 2235 | 2235 | 2235 | 0 |
| 451 | 20231123 | 113900 | 1819349880 | 2235 | 2245 | 2245 | 2235 | 220 |
| 452 | 20231123 | 113800 | 1818858070 | 2235 | 2235 | 2235 | 2235 | 98 |
| 453 | 20231123 | 113700 | 1818639040 | 2245 | 2245 | 2245 | 2245 | 4 |
| 454 | 20231123 | 113600 | 1818630060 | 2240 | 2240 | 2240 | 2240 | 1 |
| 455 | 20231123 | 113500 | 1818627820 | 2245 | 2240 | 2245 | 2235 | 60 |
| 456 | 20231123 | 113400 | 1818493540 | 2245 | 2245 | 2245 | 2245 | 30 |
| 457 | 20231123 | 113300 | 1818426190 | 2245 | 2235 | 2245 | 2235 | 3 |
| 458 | 20231123 | 113200 | 1818419475 | 2250 | 2250 | 2250 | 2250 | 0 |
| 459 | 20231123 | 113100 | 1818419475 | 2250 | 2230 | 2250 | 2225 | 5323 |
| 460 | 20231123 | 113000 | 1806482995 | 2230 | 2225 | 2230 | 2225 | 2218 |
| 461 | 20231123 | 112900 | 1801546225 | 2225 | 2230 | 2230 | 2225 | 3506 |
| 462 | 20231123 | 112800 | 1793745350 | 2235 | 2225 | 2235 | 2225 | 427 |
| 463 | 20231123 | 112700 | 1792795265 | 2225 | 2235 | 2235 | 2225 | 42 |
| 464 | 20231123 | 112600 | 1792701695 | 2240 | 2230 | 2240 | 2230 | 897 |
| 465 | 20231123 | 112500 | 1790701360 | 2240 | 2240 | 2240 | 2240 | 0 |
| 466 | 20231123 | 112400 | 1790701360 | 2240 | 2240 | 2240 | 2240 | 1 |
| 467 | 20231123 | 112300 | 1790699120 | 2240 | 2240 | 2240 | 2240 | 0 |
| 468 | 20231123 | 112200 | 1790699120 | 2240 | 2240 | 2240 | 2240 | 1 |
| 469 | 20231123 | 112100 | 1790696880 | 2240 | 2240 | 2240 | 2240 | 10 |
| 470 | 20231123 | 112000 | 1790674480 | 2230 | 2230 | 2230 | 2230 | 40 |
| 471 | 20231123 | 111900 | 1790585280 | 2230 | 2230 | 2230 | 2230 | 370 |
| 472 | 20231123 | 111800 | 1789760180 | 2230 | 2230 | 2230 | 2230 | 700 |
| 473 | 20231123 | 111700 | 1788199180 | 2230 | 2230 | 2230 | 2230 | 0 |
| 474 | 20231123 | 111600 | 1788199180 | 2230 | 2230 | 2230 | 2230 | 76 |
| 475 | 20231123 | 111500 | 1788029700 | 2230 | 2240 | 2240 | 2225 | 3159 |
| 476 | 20231123 | 111400 | 1780987590 | 2230 | 2235 | 2240 | 2230 | 1609 |
| 477 | 20231123 | 111300 | 1777392700 | 2235 | 2235 | 2235 | 2235 | 1535 |
| 478 | 20231123 | 111200 | 1773961975 | 2230 | 2230 | 2230 | 2230 | 1525 |
| 479 | 20231123 | 111100 | 1770561225 | 2235 | 2235 | 2235 | 2230 | 1009 |
| 480 | 20231123 | 111000 | 1768310650 | 2240 | 2240 | 2240 | 2240 | 0 |
| 481 | 20231123 | 110900 | 1768310650 | 2240 | 2230 | 2240 | 2230 | 13 |
| 482 | 20231123 | 110800 | 1768281630 | 2240 | 2235 | 2240 | 2230 | 1097 |
| 483 | 20231123 | 110700 | 1765834190 | 2240 | 2240 | 2240 | 2240 | 144 |
| 484 | 20231123 | 110600 | 1765511630 | 2240 | 2240 | 2240 | 2240 | 0 |
| 485 | 20231123 | 110500 | 1765511630 | 2240 | 2230 | 2240 | 2230 | 5782 |
| 486 | 20231123 | 110400 | 1752617760 | 2230 | 2230 | 2230 | 2230 | 1 |
| 487 | 20231123 | 110300 | 1752615530 | 2230 | 2245 | 2245 | 2230 | 11 |
| 488 | 20231123 | 110200 | 1752590985 | 2245 | 2245 | 2245 | 2245 | 0 |
| 489 | 20231123 | 110100 | 1752590985 | 2245 | 2245 | 2245 | 2245 | 4 |
| 490 | 20231123 | 110000 | 1752582005 | 2235 | 2245 | 2250 | 2235 | 1853 |
| 491 | 20231123 | 105900 | 1748428965 | 2245 | 2245 | 2245 | 2245 | 0 |
| 492 | 20231123 | 105800 | 1748428965 | 2245 | 2235 | 2245 | 2235 | 3674 |
| 493 | 20231123 | 105700 | 1740200695 | 2235 | 2235 | 2235 | 2235 | 2 |
| 494 | 20231123 | 105600 | 1740196225 | 2230 | 2230 | 2230 | 2230 | 149 |
| 495 | 20231123 | 105500 | 1739863955 | 2240 | 2240 | 2240 | 2240 | 1 |
| 496 | 20231123 | 105400 | 1739861715 | 2240 | 2240 | 2240 | 2240 | 1 |
| 497 | 20231123 | 105300 | 1739859475 | 2240 | 2235 | 2240 | 2230 | 141 |
| 498 | 20231123 | 105200 | 1739543895 | 2240 | 2240 | 2240 | 2240 | 101 |
| 499 | 20231123 | 105100 | 1739317655 | 2240 | 2230 | 2240 | 2230 | 122 |
| 500 | 20231123 | 105000 | 1739045575 | 2230 | 2230 | 2230 | 2230 | 561 |
| 501 | 20231123 | 104900 | 1737794545 | 2240 | 2240 | 2240 | 2230 | 2299 |
| 502 | 20231123 | 104800 | 1732647745 | 2230 | 2230 | 2230 | 2230 | 0 |
| 503 | 20231123 | 104700 | 1732647745 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 504 | 20231123 | 104600 | 1730417745 | 2230 | 2235 | 2240 | 2230 | 6688 |
| 505 | 20231123 | 104500 | 1715498515 | 2235 | 2240 | 2240 | 2235 | 13 |
| 506 | 20231123 | 104400 | 1715469410 | 2240 | 2240 | 2240 | 2240 | 7 |
| 507 | 20231123 | 104300 | 1715453730 | 2235 | 2240 | 2240 | 2235 | 334 |
| 508 | 20231123 | 104200 | 1714707225 | 2235 | 2235 | 2235 | 2235 | 1467 |
| 509 | 20231123 | 104100 | 1711428480 | 2240 | 2235 | 2240 | 2235 | 1377 |
| 510 | 20231123 | 104000 | 1708347380 | 2235 | 2235 | 2240 | 2235 | 136 |
| 511 | 20231123 | 103900 | 1708042920 | 2240 | 2240 | 2240 | 2240 | 8382 |
| 512 | 20231123 | 103800 | 1689267240 | 2245 | 2240 | 2245 | 2240 | 1903 |
| 513 | 20231123 | 103700 | 1685004005 | 2240 | 2240 | 2240 | 2240 | 1234 |
| 514 | 20231123 | 103600 | 1682239845 | 2245 | 2245 | 2245 | 2245 | 500 |
| 515 | 20231123 | 103500 | 1681117345 | 2245 | 2240 | 2245 | 2240 | 3536 |
| 516 | 20231123 | 103400 | 1673196685 | 2240 | 2245 | 2245 | 2240 | 2039 |
| 517 | 20231123 | 103300 | 1668624325 | 2245 | 2245 | 2250 | 2245 | 2410 |
| 518 | 20231123 | 103200 | 1663213870 | 2240 | 2250 | 2250 | 2240 | 1314 |
| 519 | 20231123 | 103100 | 1660265010 | 2250 | 2245 | 2250 | 2245 | 2000 |
| 520 | 20231123 | 103000 | 1655774415 | 2240 | 2245 | 2245 | 2240 | 997 |
| 521 | 20231123 | 102900 | 1653540985 | 2240 | 2245 | 2245 | 2240 | 3327 |
| 522 | 20231123 | 102800 | 1646083495 | 2245 | 2245 | 2245 | 2245 | 1311 |
| 523 | 20231123 | 102700 | 1643140300 | 2250 | 2250 | 2250 | 2250 | 5 |
| 524 | 20231123 | 102600 | 1643129050 | 2245 | 2245 | 2245 | 2240 | 3288 |
| 525 | 20231123 | 102500 | 1635748465 | 2245 | 2245 | 2245 | 2245 | 2948 |
| 526 | 20231123 | 102400 | 1629130205 | 2245 | 2245 | 2245 | 2245 | 1156 |
| 527 | 20231123 | 102300 | 1626534985 | 2245 | 2250 | 2250 | 2240 | 207 |
| 528 | 20231123 | 102200 | 1626071240 | 2240 | 2240 | 2240 | 2240 | 0 |
| 529 | 20231123 | 102100 | 1626071240 | 2240 | 2250 | 2250 | 2240 | 2465 |
| 530 | 20231123 | 102000 | 1620545740 | 2240 | 2240 | 2240 | 2240 | 102 |
| 531 | 20231123 | 101900 | 1620317260 | 2240 | 2245 | 2250 | 2240 | 688 |
| 532 | 20231123 | 101800 | 1618773675 | 2240 | 2250 | 2250 | 2240 | 162 |
| 533 | 20231123 | 101700 | 1618410295 | 2240 | 2250 | 2250 | 2240 | 105 |
| 534 | 20231123 | 101600 | 1618175045 | 2240 | 2245 | 2250 | 2240 | 4311 |
| 535 | 20231123 | 101500 | 1608506605 | 2245 | 2245 | 2245 | 2245 | 1700 |
| 536 | 20231123 | 101400 | 1604690105 | 2250 | 2250 | 2250 | 2250 | 1 |
| 537 | 20231123 | 101300 | 1604687855 | 2250 | 2250 | 2250 | 2250 | 101 |
| 538 | 20231123 | 101200 | 1604460605 | 2250 | 2245 | 2250 | 2245 | 4 |
| 539 | 20231123 | 101100 | 1604451610 | 2250 | 2250 | 2250 | 2250 | 59 |
| 540 | 20231123 | 101000 | 1604318860 | 2245 | 2245 | 2245 | 2245 | 3354 |
| 541 | 20231123 | 100900 | 1596789130 | 2245 | 2245 | 2245 | 2245 | 45 |
| 542 | 20231123 | 100800 | 1596688105 | 2250 | 2250 | 2250 | 2250 | 1067 |
| 543 | 20231123 | 100700 | 1594287355 | 2250 | 2250 | 2250 | 2250 | 1424 |
| 544 | 20231123 | 100600 | 1591083355 | 2250 | 2250 | 2250 | 2245 | 380 |
| 545 | 20231123 | 100500 | 1590228405 | 2250 | 2250 | 2255 | 2250 | 1051 |
| 546 | 20231123 | 100400 | 1587863645 | 2255 | 2250 | 2260 | 2250 | 1322 |
| 547 | 20231123 | 100300 | 1584887065 | 2250 | 2250 | 2250 | 2250 | 100 |
| 548 | 20231123 | 100200 | 1584662065 | 2260 | 2260 | 2260 | 2260 | 0 |
| 549 | 20231123 | 100100 | 1584662065 | 2260 | 2260 | 2260 | 2260 | 3 |
| 550 | 20231123 | 100000 | 1584655285 | 2260 | 2260 | 2260 | 2260 | 7401 |
| 551 | 20231123 | 095900 | 1567929025 | 2260 | 2255 | 2260 | 2255 | 9 |
| 552 | 20231123 | 095800 | 1567908690 | 2245 | 2250 | 2250 | 2245 | 690 |
| 553 | 20231123 | 095700 | 1566356730 | 2255 | 2255 | 2260 | 2255 | 2550 |
| 554 | 20231123 | 095600 | 1560603980 | 2260 | 2245 | 2260 | 2245 | 160 |
| 555 | 20231123 | 095500 | 1560244540 | 2245 | 2250 | 2250 | 2245 | 540 |
| 556 | 20231123 | 095400 | 1559029840 | 2250 | 2260 | 2260 | 2250 | 1810 |
| 557 | 20231123 | 095300 | 1554949745 | 2255 | 2255 | 2255 | 2255 | 569 |
| 558 | 20231123 | 095200 | 1553666650 | 2255 | 2260 | 2260 | 2255 | 3430 |
| 559 | 20231123 | 095100 | 1545931995 | 2260 | 2260 | 2265 | 2255 | 5300 |
| 560 | 20231123 | 095000 | 1533958925 | 2260 | 2255 | 2270 | 2255 | 9830 |
| 561 | 20231123 | 094900 | 1511714810 | 2250 | 2245 | 2250 | 2240 | 3131 |
| 562 | 20231123 | 094800 | 1504687480 | 2240 | 2240 | 2245 | 2240 | 1468 |
| 563 | 20231123 | 094700 | 1501399005 | 2235 | 2235 | 2235 | 2235 | 3316 |
| 564 | 20231123 | 094600 | 1493987745 | 2235 | 2245 | 2245 | 2235 | 1772 |
| 565 | 20231123 | 094500 | 1490027295 | 2235 | 2250 | 2250 | 2235 | 1215 |
| 566 | 20231123 | 094400 | 1487299890 | 2245 | 2245 | 2245 | 2245 | 330 |
| 567 | 20231123 | 094300 | 1486559040 | 2235 | 2235 | 2250 | 2230 | 9960 |
| 568 | 20231123 | 094200 | 1464272120 | 2240 | 2245 | 2245 | 2235 | 11237 |
| 569 | 20231123 | 094100 | 1439115425 | 2245 | 2245 | 2250 | 2245 | 687 |
| 570 | 20231123 | 094000 | 1437573085 | 2245 | 2245 | 2245 | 2245 | 2165 |
| 571 | 20231123 | 093900 | 1432712660 | 2245 | 2255 | 2260 | 2240 | 12909 |
| 572 | 20231123 | 093800 | 1403720945 | 2255 | 2255 | 2255 | 2255 | 53 |
| 573 | 20231123 | 093700 | 1403601430 | 2255 | 2260 | 2260 | 2250 | 2563 |
| 574 | 20231123 | 093600 | 1397813070 | 2260 | 2255 | 2260 | 2255 | 4415 |
| 575 | 20231123 | 093500 | 1387854795 | 2255 | 2260 | 2260 | 2255 | 1185 |
| 576 | 20231123 | 093400 | 1385179965 | 2260 | 2255 | 2260 | 2245 | 6028 |
| 577 | 20231123 | 093300 | 1371586885 | 2245 | 2250 | 2255 | 2245 | 1987 |
| 578 | 20231123 | 093200 | 1367118685 | 2245 | 2255 | 2255 | 2245 | 3172 |
| 579 | 20231123 | 093100 | 1359989045 | 2255 | 2270 | 2270 | 2240 | 48250 |
| 580 | 20231123 | 093000 | 1251476830 | 2270 | 2275 | 2275 | 2270 | 13115 |
| 581 | 20231123 | 092900 | 1221653110 | 2275 | 2275 | 2275 | 2270 | 2526 |
| 582 | 20231123 | 092800 | 1215911150 | 2275 | 2265 | 2275 | 2260 | 8080 |
| 583 | 20231123 | 092700 | 1197604110 | 2265 | 2275 | 2275 | 2265 | 6576 |
| 584 | 20231123 | 092600 | 1182694985 | 2265 | 2275 | 2280 | 2265 | 30744 |
| 585 | 20231123 | 092500 | 1112860570 | 2275 | 2285 | 2285 | 2275 | 6216 |
| 586 | 20231123 | 092400 | 1098687535 | 2285 | 2285 | 2285 | 2270 | 34380 |
| 587 | 20231123 | 092300 | 1020330545 | 2285 | 2275 | 2295 | 2270 | 95558 |
| 588 | 20231123 | 092200 | 801987970 | 2275 | 2270 | 2295 | 2265 | 132209 |
| 589 | 20231123 | 092100 | 500621135 | 2255 | 2255 | 2270 | 2255 | 10247 |
| 590 | 20231123 | 092000 | 477475470 | 2255 | 2250 | 2260 | 2250 | 18836 |
| 591 | 20231123 | 091900 | 435008830 | 2260 | 2245 | 2260 | 2245 | 29098 |
| 592 | 20231123 | 091800 | 369429900 | 2245 | 2245 | 2245 | 2245 | 334 |
| 593 | 20231123 | 091700 | 368680070 | 2245 | 2235 | 2245 | 2230 | 1775 |
| 594 | 20231123 | 091600 | 364706790 | 2240 | 2240 | 2240 | 2240 | 1281 |
| 595 | 20231123 | 091500 | 361837350 | 2235 | 2235 | 2240 | 2235 | 750 |
| 596 | 20231123 | 091400 | 360160850 | 2235 | 2250 | 2255 | 2235 | 3478 |
| 597 | 20231123 | 091300 | 352343810 | 2250 | 2240 | 2250 | 2240 | 2116 |
| 598 | 20231123 | 091200 | 347588395 | 2235 | 2245 | 2250 | 2235 | 11170 |
| 599 | 20231123 | 091100 | 322490360 | 2240 | 2225 | 2245 | 2225 | 7896 |
| 600 | 20231123 | 091000 | 304865535 | 2225 | 2215 | 2225 | 2210 | 5006 |
| 601 | 20231123 | 090900 | 293754870 | 2215 | 2215 | 2225 | 2215 | 2666 |
| 602 | 20231123 | 090800 | 287840170 | 2220 | 2225 | 2225 | 2220 | 2930 |
| 603 | 20231123 | 090700 | 281324425 | 2225 | 2220 | 2225 | 2220 | 7000 |
| 604 | 20231123 | 090600 | 265765030 | 2210 | 2240 | 2240 | 2200 | 53446 |
| 605 | 20231123 | 090500 | 147447270 | 2240 | 2235 | 2240 | 2230 | 10617 |
| 606 | 20231123 | 090400 | 123694010 | 2245 | 2235 | 2245 | 2235 | 2169 |
| 607 | 20231123 | 090300 | 118837670 | 2230 | 2230 | 2235 | 2225 | 2728 |
| 608 | 20231123 | 090200 | 112753095 | 2235 | 2220 | 2240 | 2220 | 3786 |
| 609 | 20231123 | 090100 | 104316120 | 2215 | 2215 | 2215 | 2210 | 35709 |
| 610 | 20231123 | 090000 | 25221370 | 2220 | 2225 | 2225 | 2215 | 8794 |