31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 3 | 20231123 | 192100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 4 | 20231123 | 192000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 5 | 20231123 | 191900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 6 | 20231123 | 191800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 7 | 20231123 | 191700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 8 | 20231123 | 191600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 9 | 20231123 | 191500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 10 | 20231123 | 191400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 11 | 20231123 | 191300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 12 | 20231123 | 191200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 13 | 20231123 | 191100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 14 | 20231123 | 191000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 15 | 20231123 | 190900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 16 | 20231123 | 190800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 17 | 20231123 | 190700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 18 | 20231123 | 190600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 19 | 20231123 | 190500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 20 | 20231123 | 190400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 21 | 20231123 | 190300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 22 | 20231123 | 190200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 23 | 20231123 | 190100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 24 | 20231123 | 190000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 25 | 20231123 | 185900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 26 | 20231123 | 185800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 27 | 20231123 | 185700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 28 | 20231123 | 185600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 29 | 20231123 | 185500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 30 | 20231123 | 185400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 31 | 20231123 | 185300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 32 | 20231123 | 185200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 33 | 20231123 | 185100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 34 | 20231123 | 185000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 35 | 20231123 | 184900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 36 | 20231123 | 184800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 37 | 20231123 | 184700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 38 | 20231123 | 184600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 39 | 20231123 | 184500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 40 | 20231123 | 184400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 41 | 20231123 | 184300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 42 | 20231123 | 184200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 43 | 20231123 | 184100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 44 | 20231123 | 184000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 45 | 20231123 | 183900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 46 | 20231123 | 183800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 47 | 20231123 | 183700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 48 | 20231123 | 183600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 49 | 20231123 | 183500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 50 | 20231123 | 183400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 51 | 20231123 | 183300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 52 | 20231123 | 183200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 53 | 20231123 | 183100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 54 | 20231123 | 183000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 55 | 20231123 | 182900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 56 | 20231123 | 182800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 57 | 20231123 | 182700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 58 | 20231123 | 182600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 59 | 20231123 | 182500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 60 | 20231123 | 182400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 61 | 20231123 | 182300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 62 | 20231123 | 182200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 63 | 20231123 | 182100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 64 | 20231123 | 182000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 65 | 20231123 | 181900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 66 | 20231123 | 181800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 67 | 20231123 | 181700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 68 | 20231123 | 181600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 69 | 20231123 | 181500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 70 | 20231123 | 181400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 71 | 20231123 | 181300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 72 | 20231123 | 181200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 73 | 20231123 | 181100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 74 | 20231123 | 181000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 75 | 20231123 | 180900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 76 | 20231123 | 180800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 77 | 20231123 | 180700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 78 | 20231123 | 180600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 79 | 20231123 | 180500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 80 | 20231123 | 180400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 81 | 20231123 | 180300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 82 | 20231123 | 180200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 83 | 20231123 | 180100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 84 | 20231123 | 180000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 85 | 20231123 | 175900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 86 | 20231123 | 175800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 87 | 20231123 | 175700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 88 | 20231123 | 175600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 89 | 20231123 | 175500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 90 | 20231123 | 175400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 91 | 20231123 | 175300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 92 | 20231123 | 175200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 93 | 20231123 | 175100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 94 | 20231123 | 175000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 95 | 20231123 | 174900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 96 | 20231123 | 174800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 97 | 20231123 | 174700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 98 | 20231123 | 174600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 99 | 20231123 | 174500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 100 | 20231123 | 174400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 101 | 20231123 | 174300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 102 | 20231123 | 174200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 103 | 20231123 | 174100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 104 | 20231123 | 174000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 105 | 20231123 | 173900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 106 | 20231123 | 173800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 107 | 20231123 | 173700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 108 | 20231123 | 173600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 109 | 20231123 | 173500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 110 | 20231123 | 173400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 111 | 20231123 | 173300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 112 | 20231123 | 173200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 113 | 20231123 | 173100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 114 | 20231123 | 173000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 115 | 20231123 | 172900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 116 | 20231123 | 172800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 117 | 20231123 | 172700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 118 | 20231123 | 172600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 119 | 20231123 | 172500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 120 | 20231123 | 172400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 121 | 20231123 | 172300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 122 | 20231123 | 172200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 123 | 20231123 | 172100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 124 | 20231123 | 172000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 125 | 20231123 | 171900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 126 | 20231123 | 171800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 127 | 20231123 | 171700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 128 | 20231123 | 171600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 129 | 20231123 | 171500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 130 | 20231123 | 171400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 131 | 20231123 | 171300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 132 | 20231123 | 171200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 133 | 20231123 | 171100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 134 | 20231123 | 171000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 135 | 20231123 | 170900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 136 | 20231123 | 170800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 137 | 20231123 | 170700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 138 | 20231123 | 170600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 139 | 20231123 | 170500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 140 | 20231123 | 170400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 141 | 20231123 | 170300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 142 | 20231123 | 170200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 143 | 20231123 | 170100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 144 | 20231123 | 170000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 145 | 20231123 | 165900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 146 | 20231123 | 165800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 147 | 20231123 | 165700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 148 | 20231123 | 165600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 149 | 20231123 | 165500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 150 | 20231123 | 165400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 151 | 20231123 | 165300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 152 | 20231123 | 165200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 153 | 20231123 | 165100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 154 | 20231123 | 165000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 155 | 20231123 | 164900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 156 | 20231123 | 164800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 157 | 20231123 | 164700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 158 | 20231123 | 164600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 159 | 20231123 | 164500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 160 | 20231123 | 164400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 161 | 20231123 | 164300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 162 | 20231123 | 164200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 163 | 20231123 | 164100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 164 | 20231123 | 164000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 165 | 20231123 | 163900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 166 | 20231123 | 163800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 167 | 20231123 | 163700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 168 | 20231123 | 163600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 169 | 20231123 | 163500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 170 | 20231123 | 163400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 171 | 20231123 | 163300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 172 | 20231123 | 163200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 173 | 20231123 | 163100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 174 | 20231123 | 163000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 175 | 20231123 | 162900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 176 | 20231123 | 162800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 177 | 20231123 | 162700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 178 | 20231123 | 162600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 179 | 20231123 | 162500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 180 | 20231123 | 162400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 181 | 20231123 | 162300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 182 | 20231123 | 162200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 183 | 20231123 | 162100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 184 | 20231123 | 162000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 185 | 20231123 | 161900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 186 | 20231123 | 161800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 187 | 20231123 | 161700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 188 | 20231123 | 161600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 189 | 20231123 | 161500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 190 | 20231123 | 161400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 191 | 20231123 | 161300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 192 | 20231123 | 161200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 193 | 20231123 | 161100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 194 | 20231123 | 161000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 195 | 20231123 | 160900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 196 | 20231123 | 160800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 197 | 20231123 | 160700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 198 | 20231123 | 160600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 199 | 20231123 | 160500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 200 | 20231123 | 160400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 201 | 20231123 | 160300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 202 | 20231123 | 160200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 203 | 20231123 | 160100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 204 | 20231123 | 160000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 205 | 20231123 | 155900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 206 | 20231123 | 155800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 207 | 20231123 | 155700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 208 | 20231123 | 155600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 209 | 20231123 | 155500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 210 | 20231123 | 155400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 211 | 20231123 | 155300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 212 | 20231123 | 155200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 213 | 20231123 | 155100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 214 | 20231123 | 155000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 215 | 20231123 | 154900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 216 | 20231123 | 154800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 217 | 20231123 | 154700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 218 | 20231123 | 154600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 219 | 20231123 | 154500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 220 | 20231123 | 154400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 221 | 20231123 | 154300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 222 | 20231123 | 154200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 223 | 20231123 | 154100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 224 | 20231123 | 154000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 225 | 20231123 | 153900 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 226 | 20231123 | 153800 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 227 | 20231123 | 153700 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 228 | 20231123 | 153600 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 229 | 20231123 | 153500 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 230 | 20231123 | 153400 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 231 | 20231123 | 153300 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 232 | 20231123 | 153200 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 233 | 20231123 | 153100 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 0 |
| 234 | 20231123 | 153000 | 5790661475 | 2105 | 2105 | 2105 | 2105 | 15675 |
| 235 | 20231123 | 152900 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 236 | 20231123 | 152800 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 237 | 20231123 | 152700 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 238 | 20231123 | 152600 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 239 | 20231123 | 152500 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 240 | 20231123 | 152400 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 241 | 20231123 | 152300 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 242 | 20231123 | 152200 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 243 | 20231123 | 152100 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 244 | 20231123 | 152000 | 5757665600 | 2120 | 2120 | 2120 | 2120 | 0 |
| 245 | 20231123 | 151900 | 5757665600 | 2120 | 2120 | 2120 | 2110 | 5279 |
| 246 | 20231123 | 151800 | 5746498690 | 2120 | 2115 | 2120 | 2115 | 3615 |
| 247 | 20231123 | 151700 | 5738837735 | 2115 | 2110 | 2120 | 2110 | 3776 |
| 248 | 20231123 | 151600 | 5730865995 | 2110 | 2100 | 2110 | 2100 | 5842 |
| 249 | 20231123 | 151500 | 5718564570 | 2100 | 2095 | 2100 | 2090 | 8789 |
| 250 | 20231123 | 151400 | 5700180440 | 2100 | 2110 | 2110 | 2090 | 3996 |
| 251 | 20231123 | 151300 | 5691791000 | 2100 | 2110 | 2115 | 2100 | 11032 |
| 252 | 20231123 | 151200 | 5668560080 | 2110 | 2120 | 2120 | 2110 | 3082 |
| 253 | 20231123 | 151100 | 5662050480 | 2115 | 2115 | 2120 | 2115 | 1474 |
| 254 | 20231123 | 151000 | 5658927895 | 2115 | 2115 | 2115 | 2115 | 3555 |
| 255 | 20231123 | 150900 | 5651409070 | 2115 | 2115 | 2120 | 2110 | 13836 |
| 256 | 20231123 | 150800 | 5622177945 | 2115 | 2120 | 2120 | 2115 | 2153 |
| 257 | 20231123 | 150700 | 5617619090 | 2120 | 2120 | 2120 | 2120 | 1772 |
| 258 | 20231123 | 150600 | 5613862450 | 2120 | 2120 | 2120 | 2115 | 744 |
| 259 | 20231123 | 150500 | 5612285220 | 2120 | 2120 | 2120 | 2120 | 1111 |
| 260 | 20231123 | 150400 | 5609929900 | 2120 | 2120 | 2120 | 2120 | 1008 |
| 261 | 20231123 | 150300 | 5607792940 | 2120 | 2130 | 2130 | 2120 | 61 |
| 262 | 20231123 | 150200 | 5607663380 | 2130 | 2130 | 2130 | 2130 | 500 |
| 263 | 20231123 | 150100 | 5606598380 | 2120 | 2120 | 2120 | 2120 | 1482 |
| 264 | 20231123 | 150000 | 5603456540 | 2120 | 2135 | 2135 | 2120 | 257 |
| 265 | 20231123 | 145900 | 5602907860 | 2135 | 2135 | 2135 | 2115 | 9776 |
| 266 | 20231123 | 145800 | 5582175735 | 2135 | 2140 | 2140 | 2135 | 25 |
| 267 | 20231123 | 145700 | 5582122260 | 2140 | 2130 | 2140 | 2130 | 600 |
| 268 | 20231123 | 145600 | 5580841970 | 2130 | 2130 | 2130 | 2130 | 1510 |
| 269 | 20231123 | 145500 | 5577625670 | 2125 | 2125 | 2125 | 2125 | 2699 |
| 270 | 20231123 | 145400 | 5571890295 | 2125 | 2130 | 2130 | 2125 | 1832 |
| 271 | 20231123 | 145300 | 5567996345 | 2130 | 2130 | 2130 | 2130 | 502 |
| 272 | 20231123 | 145200 | 5566927085 | 2135 | 2135 | 2135 | 2130 | 3472 |
| 273 | 20231123 | 145100 | 5559530580 | 2135 | 2135 | 2135 | 2130 | 325 |
| 274 | 20231123 | 145000 | 5558837705 | 2135 | 2135 | 2135 | 2135 | 20 |
| 275 | 20231123 | 144900 | 5558795005 | 2135 | 2130 | 2135 | 2130 | 303 |
| 276 | 20231123 | 144800 | 5558148915 | 2130 | 2135 | 2135 | 2130 | 1464 |
| 277 | 20231123 | 144700 | 5555027505 | 2130 | 2125 | 2130 | 2125 | 5335 |
| 278 | 20231123 | 144600 | 5543689905 | 2125 | 2125 | 2125 | 2120 | 255 |
| 279 | 20231123 | 144500 | 5543148530 | 2125 | 2125 | 2125 | 2120 | 498 |
| 280 | 20231123 | 144400 | 5542092480 | 2125 | 2120 | 2125 | 2120 | 1909 |
| 281 | 20231123 | 144300 | 5538044895 | 2120 | 2125 | 2125 | 2120 | 2817 |
| 282 | 20231123 | 144200 | 5532059275 | 2125 | 2125 | 2125 | 2125 | 609 |
| 283 | 20231123 | 144100 | 5530765150 | 2125 | 2135 | 2135 | 2125 | 3270 |
| 284 | 20231123 | 144000 | 5523792595 | 2135 | 2140 | 2140 | 2135 | 5 |
| 285 | 20231123 | 143900 | 5523781905 | 2135 | 2130 | 2140 | 2130 | 662 |
| 286 | 20231123 | 143800 | 5522368485 | 2135 | 2135 | 2140 | 2135 | 470 |
| 287 | 20231123 | 143700 | 5521364930 | 2135 | 2145 | 2145 | 2135 | 1648 |
| 288 | 20231123 | 143600 | 5517832520 | 2145 | 2130 | 2145 | 2130 | 705 |
| 289 | 20231123 | 143500 | 5516323290 | 2140 | 2135 | 2140 | 2125 | 1316 |
| 290 | 20231123 | 143400 | 5513525695 | 2125 | 2140 | 2140 | 2125 | 1349 |
| 291 | 20231123 | 143300 | 5510653955 | 2135 | 2130 | 2135 | 2130 | 1601 |
| 292 | 20231123 | 143200 | 5507243820 | 2145 | 2145 | 2145 | 2145 | 2 |
| 293 | 20231123 | 143100 | 5507239530 | 2145 | 2130 | 2145 | 2130 | 1215 |
| 294 | 20231123 | 143000 | 5504648660 | 2130 | 2125 | 2130 | 2125 | 295 |
| 295 | 20231123 | 142900 | 5504020785 | 2130 | 2125 | 2130 | 2120 | 289 |
| 296 | 20231123 | 142800 | 5503406755 | 2120 | 2125 | 2125 | 2120 | 1411 |
| 297 | 20231123 | 142700 | 5500408925 | 2125 | 2125 | 2130 | 2120 | 3831 |
| 298 | 20231123 | 142600 | 5492275530 | 2125 | 2130 | 2130 | 2125 | 2397 |
| 299 | 20231123 | 142500 | 5487172100 | 2130 | 2135 | 2135 | 2130 | 1951 |
| 300 | 20231123 | 142400 | 5483006720 | 2135 | 2135 | 2135 | 2125 | 909 |
| 301 | 20231123 | 142300 | 5481069075 | 2130 | 2135 | 2135 | 2125 | 6413 |
| 302 | 20231123 | 142200 | 5467411370 | 2135 | 2140 | 2140 | 2130 | 3214 |
| 303 | 20231123 | 142100 | 5460556915 | 2140 | 2140 | 2140 | 2140 | 200 |
| 304 | 20231123 | 142000 | 5460128915 | 2140 | 2145 | 2145 | 2140 | 6069 |
| 305 | 20231123 | 141900 | 5447131305 | 2145 | 2150 | 2150 | 2145 | 3296 |
| 306 | 20231123 | 141800 | 5440053950 | 2150 | 2150 | 2160 | 2150 | 1020 |
| 307 | 20231123 | 141700 | 5437857250 | 2160 | 2150 | 2160 | 2150 | 718 |
| 308 | 20231123 | 141600 | 5436306670 | 2150 | 2150 | 2150 | 2150 | 1 |
| 309 | 20231123 | 141500 | 5436304520 | 2160 | 2160 | 2160 | 2160 | 100 |
| 310 | 20231123 | 141400 | 5436088520 | 2160 | 2160 | 2160 | 2160 | 4 |
| 311 | 20231123 | 141300 | 5436079880 | 2150 | 2160 | 2160 | 2150 | 4275 |
| 312 | 20231123 | 141200 | 5426883790 | 2155 | 2150 | 2155 | 2150 | 1430 |
| 313 | 20231123 | 141100 | 5423804905 | 2150 | 2150 | 2155 | 2150 | 1340 |
| 314 | 20231123 | 141000 | 5420922160 | 2150 | 2155 | 2155 | 2150 | 270 |
| 315 | 20231123 | 140900 | 5420341310 | 2155 | 2155 | 2155 | 2155 | 786 |
| 316 | 20231123 | 140800 | 5418647480 | 2155 | 2155 | 2155 | 2155 | 2030 |
| 317 | 20231123 | 140700 | 5414272830 | 2155 | 2155 | 2160 | 2155 | 104 |
| 318 | 20231123 | 140600 | 5414048550 | 2160 | 2160 | 2160 | 2155 | 2884 |
| 319 | 20231123 | 140500 | 5407831025 | 2160 | 2160 | 2165 | 2160 | 1400 |
| 320 | 20231123 | 140400 | 5404807015 | 2165 | 2165 | 2165 | 2165 | 350 |
| 321 | 20231123 | 140300 | 5404049265 | 2165 | 2170 | 2175 | 2165 | 3941 |
| 322 | 20231123 | 140200 | 5395510040 | 2170 | 2170 | 2170 | 2170 | 1206 |
| 323 | 20231123 | 140100 | 5392893020 | 2165 | 2165 | 2165 | 2165 | 458 |
| 324 | 20231123 | 140000 | 5391901450 | 2165 | 2170 | 2170 | 2165 | 2066 |
| 325 | 20231123 | 135900 | 5387425700 | 2170 | 2165 | 2170 | 2165 | 764 |
| 326 | 20231123 | 135800 | 5385769715 | 2165 | 2165 | 2165 | 2165 | 1142 |
| 327 | 20231123 | 135700 | 5383297285 | 2165 | 2155 | 2165 | 2155 | 298 |
| 328 | 20231123 | 135600 | 5382654165 | 2155 | 2175 | 2175 | 2155 | 6125 |
| 329 | 20231123 | 135500 | 5369415665 | 2175 | 2175 | 2175 | 2175 | 1 |
| 330 | 20231123 | 135400 | 5369413490 | 2180 | 2175 | 2180 | 2175 | 767 |
| 331 | 20231123 | 135300 | 5367744585 | 2175 | 2180 | 2180 | 2175 | 1836 |
| 332 | 20231123 | 135200 | 5363750810 | 2180 | 2175 | 2180 | 2165 | 7624 |
| 333 | 20231123 | 135100 | 5347193945 | 2170 | 2150 | 2170 | 2145 | 2553 |
| 334 | 20231123 | 135000 | 5341682105 | 2150 | 2160 | 2165 | 2150 | 9695 |
| 335 | 20231123 | 134900 | 5320779620 | 2165 | 2200 | 2200 | 2160 | 28868 |
| 336 | 20231123 | 134800 | 5257909465 | 2205 | 2200 | 2205 | 2190 | 1687 |
| 337 | 20231123 | 134700 | 5254209595 | 2200 | 2205 | 2205 | 2190 | 6029 |
| 338 | 20231123 | 134600 | 5240969745 | 2205 | 2200 | 2205 | 2195 | 138 |
| 339 | 20231123 | 134500 | 5240666250 | 2205 | 2205 | 2205 | 2200 | 8775 |
| 340 | 20231123 | 134400 | 5221360825 | 2200 | 2210 | 2210 | 2200 | 1215 |
| 341 | 20231123 | 134300 | 5218683220 | 2210 | 2215 | 2215 | 2200 | 2113 |
| 342 | 20231123 | 134200 | 5214027870 | 2215 | 2215 | 2215 | 2205 | 491 |
| 343 | 20231123 | 134100 | 5212944995 | 2215 | 2205 | 2215 | 2200 | 6616 |
| 344 | 20231123 | 134000 | 5198371200 | 2215 | 2205 | 2215 | 2205 | 4472 |
| 345 | 20231123 | 133900 | 5188509495 | 2205 | 2205 | 2205 | 2205 | 4869 |
| 346 | 20231123 | 133800 | 5177773350 | 2210 | 2210 | 2210 | 2210 | 0 |
| 347 | 20231123 | 133700 | 5177773350 | 2210 | 2220 | 2220 | 2210 | 6097 |
| 348 | 20231123 | 133600 | 5164298450 | 2225 | 2225 | 2225 | 2225 | 100 |
| 349 | 20231123 | 133500 | 5164075950 | 2225 | 2225 | 2225 | 2225 | 11 |
| 350 | 20231123 | 133400 | 5164051475 | 2230 | 2220 | 2230 | 2210 | 3374 |
| 351 | 20231123 | 133300 | 5156580065 | 2220 | 2230 | 2230 | 2220 | 106 |
| 352 | 20231123 | 133200 | 5156343875 | 2230 | 2215 | 2230 | 2215 | 5802 |
| 353 | 20231123 | 133100 | 5143487180 | 2220 | 2230 | 2230 | 2220 | 121 |
| 354 | 20231123 | 133000 | 5143218505 | 2230 | 2230 | 2230 | 2225 | 2477 |
| 355 | 20231123 | 132900 | 5137694865 | 2230 | 2230 | 2230 | 2230 | 648 |
| 356 | 20231123 | 132800 | 5136249825 | 2230 | 2225 | 2230 | 2225 | 1373 |
| 357 | 20231123 | 132700 | 5133194760 | 2225 | 2220 | 2225 | 2220 | 27 |
| 358 | 20231123 | 132600 | 5133134785 | 2225 | 2225 | 2225 | 2215 | 220 |
| 359 | 20231123 | 132500 | 5132647295 | 2225 | 2225 | 2225 | 2225 | 1 |
| 360 | 20231123 | 132400 | 5132645070 | 2225 | 2225 | 2225 | 2215 | 4246 |
| 361 | 20231123 | 132300 | 5123235400 | 2225 | 2220 | 2225 | 2215 | 2002 |
| 362 | 20231123 | 132200 | 5118799460 | 2220 | 2220 | 2220 | 2215 | 1059 |
| 363 | 20231123 | 132100 | 5116450120 | 2220 | 2215 | 2220 | 2215 | 1249 |
| 364 | 20231123 | 132000 | 5113680485 | 2215 | 2220 | 2220 | 2215 | 8526 |
| 365 | 20231123 | 131900 | 5094774210 | 2220 | 2220 | 2220 | 2220 | 989 |
| 366 | 20231123 | 131800 | 5092578630 | 2220 | 2220 | 2220 | 2220 | 902 |
| 367 | 20231123 | 131700 | 5090576190 | 2220 | 2220 | 2220 | 2220 | 818 |
| 368 | 20231123 | 131600 | 5088760230 | 2220 | 2220 | 2225 | 2215 | 1247 |
| 369 | 20231123 | 131500 | 5085992590 | 2220 | 2225 | 2225 | 2220 | 3693 |
| 370 | 20231123 | 131400 | 5077794090 | 2225 | 2220 | 2225 | 2215 | 569 |
| 371 | 20231123 | 131300 | 5076532215 | 2215 | 2220 | 2225 | 2215 | 1211 |
| 372 | 20231123 | 131200 | 5073843190 | 2220 | 2225 | 2230 | 2220 | 3298 |
| 373 | 20231123 | 131100 | 5066515995 | 2225 | 2230 | 2230 | 2220 | 953 |
| 374 | 20231123 | 131000 | 5064398255 | 2230 | 2230 | 2230 | 2225 | 1197 |
| 375 | 20231123 | 130900 | 5061730045 | 2230 | 2225 | 2230 | 2220 | 582 |
| 376 | 20231123 | 130800 | 5060435175 | 2225 | 2225 | 2225 | 2225 | 1065 |
| 377 | 20231123 | 130700 | 5058065550 | 2225 | 2220 | 2230 | 2215 | 157 |
| 378 | 20231123 | 130600 | 5057716260 | 2215 | 2220 | 2220 | 2215 | 662 |
| 379 | 20231123 | 130500 | 5056247680 | 2220 | 2230 | 2230 | 2220 | 3613 |
| 380 | 20231123 | 130400 | 5048222080 | 2235 | 2235 | 2235 | 2235 | 272 |
| 381 | 20231123 | 130300 | 5047614160 | 2225 | 2225 | 2240 | 2220 | 7286 |
| 382 | 20231123 | 130200 | 5031419860 | 2225 | 2230 | 2230 | 2225 | 3925 |
| 383 | 20231123 | 130100 | 5022684545 | 2230 | 2245 | 2245 | 2230 | 1288 |
| 384 | 20231123 | 130000 | 5019807305 | 2245 | 2235 | 2245 | 2235 | 2163 |
| 385 | 20231123 | 125900 | 5014955865 | 2235 | 2225 | 2240 | 2225 | 1908 |
| 386 | 20231123 | 125800 | 5010699755 | 2220 | 2230 | 2230 | 2220 | 5385 |
| 387 | 20231123 | 125700 | 4998738305 | 2235 | 2225 | 2235 | 2225 | 3435 |
| 388 | 20231123 | 125600 | 4991087925 | 2225 | 2225 | 2225 | 2220 | 6143 |
| 389 | 20231123 | 125500 | 4977443925 | 2230 | 2225 | 2230 | 2215 | 15652 |
| 390 | 20231123 | 125400 | 4942747520 | 2220 | 2235 | 2245 | 2220 | 18437 |
| 391 | 20231123 | 125300 | 4901683185 | 2235 | 2235 | 2240 | 2235 | 6839 |
| 392 | 20231123 | 125200 | 4886384095 | 2250 | 2250 | 2255 | 2235 | 8617 |
| 393 | 20231123 | 125100 | 4867057725 | 2250 | 2260 | 2260 | 2250 | 609 |
| 394 | 20231123 | 125000 | 4865684465 | 2250 | 2250 | 2260 | 2245 | 8858 |
| 395 | 20231123 | 124900 | 4845775575 | 2250 | 2255 | 2255 | 2250 | 899 |
| 396 | 20231123 | 124800 | 4843748335 | 2250 | 2250 | 2270 | 2250 | 8374 |
| 397 | 20231123 | 124700 | 4824804160 | 2255 | 2255 | 2260 | 2250 | 8490 |
| 398 | 20231123 | 124600 | 4805699880 | 2255 | 2255 | 2270 | 2255 | 9018 |
| 399 | 20231123 | 124500 | 4785350585 | 2260 | 2270 | 2270 | 2255 | 13309 |
| 400 | 20231123 | 124400 | 4755304035 | 2270 | 2275 | 2275 | 2270 | 891 |
| 401 | 20231123 | 124300 | 4753281090 | 2270 | 2280 | 2280 | 2270 | 2340 |
| 402 | 20231123 | 124200 | 4747968935 | 2280 | 2280 | 2280 | 2280 | 65 |
| 403 | 20231123 | 124100 | 4747820735 | 2280 | 2280 | 2280 | 2270 | 1148 |
| 404 | 20231123 | 124000 | 4745208585 | 2280 | 2285 | 2285 | 2270 | 126 |
| 405 | 20231123 | 123900 | 4744921140 | 2285 | 2280 | 2285 | 2265 | 1013 |
| 406 | 20231123 | 123800 | 4742610360 | 2280 | 2280 | 2285 | 2260 | 8265 |
| 407 | 20231123 | 123700 | 4723808510 | 2280 | 2270 | 2280 | 2270 | 7016 |
| 408 | 20231123 | 123600 | 4707862735 | 2275 | 2265 | 2275 | 2265 | 7438 |
| 409 | 20231123 | 123500 | 4690987640 | 2260 | 2260 | 2260 | 2255 | 10042 |
| 410 | 20231123 | 123400 | 4668330890 | 2260 | 2265 | 2265 | 2250 | 16575 |
| 411 | 20231123 | 123300 | 4630937095 | 2265 | 2255 | 2265 | 2255 | 6257 |
| 412 | 20231123 | 123200 | 4616803640 | 2260 | 2260 | 2270 | 2255 | 11011 |
| 413 | 20231123 | 123100 | 4591933905 | 2265 | 2250 | 2270 | 2245 | 20899 |
| 414 | 20231123 | 123000 | 4544802450 | 2255 | 2280 | 2285 | 2245 | 69857 |
| 415 | 20231123 | 122900 | 4386914015 | 2285 | 2290 | 2290 | 2280 | 13447 |
| 416 | 20231123 | 122800 | 4356227985 | 2290 | 2280 | 2295 | 2280 | 12026 |
| 417 | 20231123 | 122700 | 4328759155 | 2280 | 2300 | 2300 | 2280 | 34216 |
| 418 | 20231123 | 122600 | 4250477120 | 2300 | 2290 | 2300 | 2285 | 14500 |
| 419 | 20231123 | 122500 | 4217211945 | 2290 | 2280 | 2290 | 2280 | 30896 |
| 420 | 20231123 | 122400 | 4146671410 | 2285 | 2315 | 2320 | 2270 | 71593 |
| 421 | 20231123 | 122300 | 3982125475 | 2315 | 2360 | 2365 | 2285 | 108303 |
| 422 | 20231123 | 122200 | 3731542070 | 2365 | 2390 | 2390 | 2345 | 68787 |
| 423 | 20231123 | 122100 | 3569365190 | 2385 | 2455 | 2465 | 2365 | 119032 |
| 424 | 20231123 | 122000 | 3281214920 | 2460 | 2435 | 2465 | 2425 | 85351 |
| 425 | 20231123 | 121900 | 3072635835 | 2440 | 2400 | 2445 | 2395 | 53527 |
| 426 | 20231123 | 121800 | 2943052555 | 2395 | 2425 | 2430 | 2385 | 66654 |
| 427 | 20231123 | 121700 | 2782884565 | 2425 | 2430 | 2465 | 2410 | 129084 |
| 428 | 20231123 | 121600 | 2468346860 | 2420 | 2450 | 2460 | 2415 | 180252 |
| 429 | 20231123 | 121500 | 2027606705 | 2445 | 2445 | 2445 | 2445 | 0 |
| 430 | 20231123 | 121400 | 2027606705 | 2445 | 2445 | 2445 | 2415 | 69501 |
| 431 | 20231123 | 121300 | 1858373190 | 2445 | 2390 | 2445 | 2380 | 247510 |
| 432 | 20231123 | 121200 | 1261218495 | 2395 | 2325 | 2405 | 2310 | 129944 |
| 433 | 20231123 | 121100 | 953008350 | 2325 | 2305 | 2325 | 2305 | 5000 |
| 434 | 20231123 | 121000 | 941420960 | 2300 | 2300 | 2300 | 2300 | 1939 |
| 435 | 20231123 | 120900 | 936961260 | 2300 | 2300 | 2300 | 2300 | 60 |
| 436 | 20231123 | 120800 | 936823260 | 2300 | 2300 | 2300 | 2300 | 4584 |
| 437 | 20231123 | 120700 | 926280060 | 2305 | 2305 | 2305 | 2305 | 963 |
| 438 | 20231123 | 120600 | 924060345 | 2310 | 2310 | 2310 | 2305 | 494 |
| 439 | 20231123 | 120500 | 922920910 | 2310 | 2310 | 2310 | 2310 | 191 |
| 440 | 20231123 | 120400 | 922479700 | 2310 | 2310 | 2310 | 2310 | 291 |
| 441 | 20231123 | 120300 | 921807490 | 2310 | 2310 | 2310 | 2310 | 36 |
| 442 | 20231123 | 120200 | 921724330 | 2310 | 2310 | 2310 | 2310 | 582 |
| 443 | 20231123 | 120100 | 920379910 | 2315 | 2310 | 2315 | 2310 | 133 |
| 444 | 20231123 | 120000 | 920072510 | 2310 | 2300 | 2310 | 2300 | 202 |
| 445 | 20231123 | 115900 | 919607890 | 2300 | 2305 | 2305 | 2300 | 220 |
| 446 | 20231123 | 115800 | 919101880 | 2305 | 2305 | 2315 | 2305 | 640 |
| 447 | 20231123 | 115700 | 917626670 | 2305 | 2310 | 2310 | 2305 | 258 |
| 448 | 20231123 | 115600 | 917031925 | 2310 | 2305 | 2315 | 2305 | 622 |
| 449 | 20231123 | 115500 | 915595105 | 2300 | 2305 | 2305 | 2300 | 1227 |
| 450 | 20231123 | 115400 | 912770100 | 2305 | 2310 | 2310 | 2305 | 1178 |
| 451 | 20231123 | 115300 | 910052375 | 2315 | 2310 | 2315 | 2310 | 328 |
| 452 | 20231123 | 115200 | 909294195 | 2310 | 2305 | 2310 | 2305 | 2299 |
| 453 | 20231123 | 115100 | 903984645 | 2305 | 2305 | 2305 | 2305 | 855 |
| 454 | 20231123 | 115000 | 902013870 | 2305 | 2305 | 2305 | 2305 | 435 |
| 455 | 20231123 | 114900 | 901011195 | 2305 | 2305 | 2305 | 2300 | 4872 |
| 456 | 20231123 | 114800 | 889801250 | 2310 | 2300 | 2310 | 2300 | 120 |
| 457 | 20231123 | 114700 | 889524470 | 2300 | 2310 | 2310 | 2300 | 6481 |
| 458 | 20231123 | 114600 | 874594600 | 2310 | 2315 | 2315 | 2310 | 1146 |
| 459 | 20231123 | 114500 | 871944660 | 2315 | 2310 | 2315 | 2310 | 546 |
| 460 | 20231123 | 114400 | 870682910 | 2310 | 2305 | 2315 | 2305 | 233 |
| 461 | 20231123 | 114300 | 870145205 | 2305 | 2315 | 2315 | 2305 | 4500 |
| 462 | 20231123 | 114200 | 859751855 | 2315 | 2310 | 2315 | 2310 | 690 |
| 463 | 20231123 | 114100 | 858154975 | 2320 | 2315 | 2320 | 2305 | 2846 |
| 464 | 20231123 | 114000 | 851578055 | 2320 | 2305 | 2320 | 2305 | 993 |
| 465 | 20231123 | 113900 | 849287970 | 2310 | 2320 | 2320 | 2305 | 8392 |
| 466 | 20231123 | 113800 | 829884105 | 2325 | 2325 | 2325 | 2320 | 2647 |
| 467 | 20231123 | 113700 | 823731655 | 2325 | 2325 | 2325 | 2325 | 1047 |
| 468 | 20231123 | 113600 | 821297380 | 2325 | 2325 | 2330 | 2315 | 4706 |
| 469 | 20231123 | 113500 | 810369795 | 2325 | 2320 | 2325 | 2315 | 6216 |
| 470 | 20231123 | 113400 | 795938710 | 2315 | 2320 | 2325 | 2310 | 5544 |
| 471 | 20231123 | 113300 | 783071550 | 2320 | 2325 | 2330 | 2320 | 7161 |
| 472 | 20231123 | 113200 | 766416240 | 2325 | 2335 | 2335 | 2325 | 23038 |
| 473 | 20231123 | 113100 | 712731220 | 2330 | 2325 | 2340 | 2320 | 12823 |
| 474 | 20231123 | 113000 | 682850545 | 2325 | 2325 | 2330 | 2320 | 23063 |
| 475 | 20231123 | 112900 | 629202385 | 2325 | 2310 | 2325 | 2310 | 24715 |
| 476 | 20231123 | 112800 | 571929335 | 2305 | 2300 | 2315 | 2295 | 17585 |
| 477 | 20231123 | 112700 | 531418000 | 2295 | 2280 | 2295 | 2280 | 11476 |
| 478 | 20231123 | 112600 | 505115035 | 2285 | 2285 | 2285 | 2280 | 2130 |
| 479 | 20231123 | 112500 | 500248415 | 2285 | 2290 | 2290 | 2285 | 294 |
| 480 | 20231123 | 112400 | 499576465 | 2285 | 2285 | 2285 | 2285 | 2341 |
| 481 | 20231123 | 112300 | 494227280 | 2290 | 2290 | 2290 | 2290 | 1308 |
| 482 | 20231123 | 112200 | 491231960 | 2290 | 2290 | 2290 | 2285 | 178 |
| 483 | 20231123 | 112100 | 490825130 | 2290 | 2290 | 2290 | 2285 | 1055 |
| 484 | 20231123 | 112000 | 488414180 | 2285 | 2285 | 2285 | 2285 | 168 |
| 485 | 20231123 | 111900 | 488030300 | 2290 | 2290 | 2290 | 2285 | 2067 |
| 486 | 20231123 | 111800 | 483298240 | 2290 | 2290 | 2300 | 2285 | 6364 |
| 487 | 20231123 | 111700 | 468699025 | 2290 | 2275 | 2290 | 2275 | 3620 |
| 488 | 20231123 | 111600 | 460427650 | 2275 | 2275 | 2280 | 2270 | 2498 |
| 489 | 20231123 | 111500 | 454749300 | 2270 | 2265 | 2270 | 2265 | 521 |
| 490 | 20231123 | 111400 | 453567990 | 2265 | 2270 | 2270 | 2265 | 2154 |
| 491 | 20231123 | 111300 | 448685465 | 2270 | 2275 | 2275 | 2270 | 5091 |
| 492 | 20231123 | 111200 | 437118805 | 2275 | 2280 | 2280 | 2275 | 1118 |
| 493 | 20231123 | 111100 | 434575045 | 2280 | 2280 | 2280 | 2275 | 4218 |
| 494 | 20231123 | 111000 | 424958460 | 2280 | 2280 | 2285 | 2280 | 1017 |
| 495 | 20231123 | 110900 | 422639685 | 2280 | 2275 | 2280 | 2275 | 2001 |
| 496 | 20231123 | 110800 | 418077970 | 2275 | 2275 | 2285 | 2275 | 625 |
| 497 | 20231123 | 110700 | 416653390 | 2285 | 2285 | 2285 | 2280 | 5326 |
| 498 | 20231123 | 110600 | 404493525 | 2285 | 2275 | 2285 | 2275 | 674 |
| 499 | 20231123 | 110500 | 402959115 | 2285 | 2285 | 2285 | 2280 | 6419 |
| 500 | 20231123 | 110400 | 388307415 | 2285 | 2295 | 2295 | 2270 | 13806 |
| 501 | 20231123 | 110300 | 356762785 | 2295 | 2285 | 2300 | 2280 | 18921 |
| 502 | 20231123 | 110200 | 313395505 | 2285 | 2255 | 2295 | 2255 | 19711 |
| 503 | 20231123 | 110100 | 268500005 | 2250 | 2250 | 2250 | 2250 | 2084 |
| 504 | 20231123 | 110000 | 263811005 | 2245 | 2245 | 2245 | 2245 | 90 |
| 505 | 20231123 | 105900 | 263608955 | 2250 | 2245 | 2250 | 2245 | 341 |
| 506 | 20231123 | 105800 | 262843400 | 2245 | 2245 | 2245 | 2245 | 0 |
| 507 | 20231123 | 105700 | 262843400 | 2245 | 2245 | 2245 | 2245 | 368 |
| 508 | 20231123 | 105600 | 262017240 | 2250 | 2250 | 2250 | 2250 | 1057 |
| 509 | 20231123 | 105500 | 259638990 | 2245 | 2245 | 2250 | 2245 | 6 |
| 510 | 20231123 | 105400 | 259625515 | 2245 | 2245 | 2245 | 2245 | 215 |
| 511 | 20231123 | 105300 | 259142840 | 2245 | 2245 | 2245 | 2245 | 799 |
| 512 | 20231123 | 105200 | 257349085 | 2245 | 2245 | 2245 | 2245 | 0 |
| 513 | 20231123 | 105100 | 257349085 | 2245 | 2245 | 2245 | 2245 | 397 |
| 514 | 20231123 | 105000 | 256457820 | 2245 | 2245 | 2245 | 2245 | 88 |
| 515 | 20231123 | 104900 | 256260260 | 2240 | 2240 | 2240 | 2240 | 0 |
| 516 | 20231123 | 104800 | 256260260 | 2240 | 2240 | 2240 | 2240 | 196 |
| 517 | 20231123 | 104700 | 255821220 | 2240 | 2240 | 2240 | 2240 | 127 |
| 518 | 20231123 | 104600 | 255536740 | 2240 | 2235 | 2240 | 2235 | 333 |
| 519 | 20231123 | 104500 | 254791820 | 2240 | 2240 | 2240 | 2240 | 427 |
| 520 | 20231123 | 104400 | 253835340 | 2240 | 2240 | 2240 | 2240 | 14 |
| 521 | 20231123 | 104300 | 253803980 | 2240 | 2240 | 2240 | 2240 | 0 |
| 522 | 20231123 | 104200 | 253803980 | 2240 | 2240 | 2240 | 2240 | 1 |
| 523 | 20231123 | 104100 | 253801740 | 2240 | 2240 | 2240 | 2240 | 10 |
| 524 | 20231123 | 104000 | 253779340 | 2240 | 2240 | 2240 | 2240 | 0 |
| 525 | 20231123 | 103900 | 253779340 | 2240 | 2240 | 2240 | 2240 | 100 |
| 526 | 20231123 | 103800 | 253555340 | 2240 | 2240 | 2240 | 2240 | 0 |
| 527 | 20231123 | 103700 | 253555340 | 2240 | 2240 | 2240 | 2240 | 727 |
| 528 | 20231123 | 103600 | 251926860 | 2240 | 2240 | 2240 | 2240 | 1896 |
| 529 | 20231123 | 103500 | 247679820 | 2240 | 2240 | 2240 | 2240 | 155 |
| 530 | 20231123 | 103400 | 247332620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 531 | 20231123 | 103300 | 247332620 | 2245 | 2245 | 2245 | 2245 | 0 |
| 532 | 20231123 | 103200 | 247332620 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 533 | 20231123 | 103100 | 245087620 | 2245 | 2245 | 2245 | 2245 | 266 |
| 534 | 20231123 | 103000 | 244490450 | 2245 | 2245 | 2250 | 2245 | 913 |
| 535 | 20231123 | 102900 | 242440760 | 2245 | 2245 | 2245 | 2245 | 372 |
| 536 | 20231123 | 102800 | 241605620 | 2250 | 2250 | 2250 | 2250 | 20 |
| 537 | 20231123 | 102700 | 241560620 | 2245 | 2245 | 2245 | 2245 | 125 |
| 538 | 20231123 | 102600 | 241279995 | 2250 | 2250 | 2250 | 2250 | 151 |
| 539 | 20231123 | 102500 | 240940245 | 2255 | 2250 | 2255 | 2250 | 125 |
| 540 | 20231123 | 102400 | 240658805 | 2250 | 2250 | 2250 | 2250 | 6 |
| 541 | 20231123 | 102300 | 240645305 | 2245 | 2245 | 2245 | 2245 | 0 |
| 542 | 20231123 | 102200 | 240645305 | 2245 | 2250 | 2250 | 2245 | 600 |
| 543 | 20231123 | 102100 | 239296730 | 2250 | 2250 | 2250 | 2250 | 1 |
| 544 | 20231123 | 102000 | 239294480 | 2250 | 2260 | 2260 | 2250 | 871 |
| 545 | 20231123 | 101900 | 237327125 | 2260 | 2260 | 2265 | 2260 | 1483 |
| 546 | 20231123 | 101800 | 233975400 | 2260 | 2260 | 2260 | 2260 | 150 |
| 547 | 20231123 | 101700 | 233636400 | 2250 | 2255 | 2255 | 2250 | 1374 |
| 548 | 20231123 | 101600 | 230544735 | 2260 | 2260 | 2260 | 2260 | 122 |
| 549 | 20231123 | 101500 | 230269015 | 2255 | 2260 | 2260 | 2255 | 502 |
| 550 | 20231123 | 101400 | 229134510 | 2255 | 2255 | 2255 | 2255 | 11 |
| 551 | 20231123 | 101300 | 229109705 | 2255 | 2250 | 2255 | 2250 | 452 |
| 552 | 20231123 | 101200 | 228092700 | 2250 | 2250 | 2250 | 2250 | 22 |
| 553 | 20231123 | 101100 | 228043200 | 2255 | 2255 | 2255 | 2255 | 200 |
| 554 | 20231123 | 101000 | 227592200 | 2250 | 2255 | 2255 | 2245 | 143 |
| 555 | 20231123 | 100900 | 227270830 | 2245 | 2250 | 2250 | 2245 | 740 |
| 556 | 20231123 | 100800 | 225609290 | 2255 | 2255 | 2255 | 2255 | 1 |
| 557 | 20231123 | 100700 | 225607035 | 2250 | 2250 | 2260 | 2250 | 518 |
| 558 | 20231123 | 100600 | 224440995 | 2255 | 2255 | 2255 | 2255 | 1654 |
| 559 | 20231123 | 100500 | 220711225 | 2260 | 2260 | 2260 | 2260 | 226 |
| 560 | 20231123 | 100400 | 220200465 | 2260 | 2260 | 2260 | 2260 | 755 |
| 561 | 20231123 | 100300 | 218494165 | 2260 | 2260 | 2260 | 2260 | 0 |
| 562 | 20231123 | 100200 | 218494165 | 2260 | 2255 | 2260 | 2255 | 27 |
| 563 | 20231123 | 100100 | 218433275 | 2255 | 2255 | 2255 | 2255 | 46 |
| 564 | 20231123 | 100000 | 218329545 | 2260 | 2250 | 2260 | 2245 | 677 |
| 565 | 20231123 | 095900 | 216809010 | 2250 | 2260 | 2260 | 2250 | 411 |
| 566 | 20231123 | 095800 | 215883970 | 2260 | 2260 | 2260 | 2260 | 0 |
| 567 | 20231123 | 095700 | 215883970 | 2260 | 2260 | 2260 | 2260 | 0 |
| 568 | 20231123 | 095600 | 215883970 | 2260 | 2260 | 2260 | 2260 | 110 |
| 569 | 20231123 | 095500 | 215635370 | 2260 | 2250 | 2260 | 2250 | 2313 |
| 570 | 20231123 | 095400 | 210421120 | 2250 | 2255 | 2255 | 2250 | 1895 |
| 571 | 20231123 | 095300 | 206147945 | 2255 | 2255 | 2255 | 2255 | 682 |
| 572 | 20231123 | 095200 | 204610035 | 2260 | 2260 | 2260 | 2260 | 968 |
| 573 | 20231123 | 095100 | 202422355 | 2260 | 2265 | 2265 | 2260 | 1431 |
| 574 | 20231123 | 095000 | 199186140 | 2265 | 2260 | 2265 | 2260 | 2562 |
| 575 | 20231123 | 094900 | 193391310 | 2265 | 2260 | 2265 | 2260 | 187 |
| 576 | 20231123 | 094800 | 192968640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 577 | 20231123 | 094700 | 192968640 | 2260 | 2265 | 2265 | 2260 | 107 |
| 578 | 20231123 | 094600 | 192726320 | 2265 | 2265 | 2265 | 2260 | 1718 |
| 579 | 20231123 | 094500 | 188841085 | 2265 | 2265 | 2265 | 2265 | 317 |
| 580 | 20231123 | 094400 | 188123080 | 2270 | 2270 | 2270 | 2265 | 212 |
| 581 | 20231123 | 094300 | 187642805 | 2270 | 2265 | 2270 | 2260 | 609 |
| 582 | 20231123 | 094200 | 186264215 | 2265 | 2275 | 2275 | 2265 | 6189 |
| 583 | 20231123 | 094100 | 172219995 | 2275 | 2270 | 2275 | 2270 | 3015 |
| 584 | 20231123 | 094000 | 165369945 | 2270 | 2265 | 2270 | 2260 | 2864 |
| 585 | 20231123 | 093900 | 158870595 | 2265 | 2265 | 2265 | 2265 | 662 |
| 586 | 20231123 | 093800 | 157371165 | 2265 | 2260 | 2265 | 2255 | 5110 |
| 587 | 20231123 | 093700 | 145805755 | 2265 | 2260 | 2265 | 2260 | 1351 |
| 588 | 20231123 | 093600 | 142746490 | 2260 | 2255 | 2265 | 2250 | 1843 |
| 589 | 20231123 | 093500 | 138591485 | 2255 | 2250 | 2255 | 2250 | 2425 |
| 590 | 20231123 | 093400 | 133126270 | 2250 | 2260 | 2260 | 2250 | 1618 |
| 591 | 20231123 | 093300 | 129478340 | 2255 | 2255 | 2265 | 2250 | 2846 |
| 592 | 20231123 | 093200 | 123048285 | 2255 | 2250 | 2255 | 2250 | 594 |
| 593 | 20231123 | 093100 | 121708875 | 2255 | 2255 | 2255 | 2250 | 2671 |
| 594 | 20231123 | 093000 | 115686020 | 2250 | 2250 | 2255 | 2250 | 24 |
| 595 | 20231123 | 092900 | 115631985 | 2255 | 2250 | 2255 | 2250 | 155 |
| 596 | 20231123 | 092800 | 115282975 | 2245 | 2250 | 2250 | 2245 | 2151 |
| 597 | 20231123 | 092700 | 110448050 | 2250 | 2250 | 2250 | 2250 | 223 |
| 598 | 20231123 | 092600 | 109946300 | 2250 | 2245 | 2250 | 2245 | 1127 |
| 599 | 20231123 | 092500 | 107411735 | 2250 | 2250 | 2250 | 2250 | 214 |
| 600 | 20231123 | 092400 | 106930235 | 2245 | 2240 | 2245 | 2240 | 178 |
| 601 | 20231123 | 092300 | 106531015 | 2240 | 2240 | 2250 | 2240 | 229 |
| 602 | 20231123 | 092200 | 106018045 | 2240 | 2245 | 2250 | 2240 | 550 |
| 603 | 20231123 | 092100 | 104785665 | 2240 | 2245 | 2245 | 2240 | 643 |
| 604 | 20231123 | 092000 | 103342390 | 2250 | 2250 | 2250 | 2245 | 1495 |
| 605 | 20231123 | 091900 | 99980050 | 2250 | 2250 | 2255 | 2245 | 4213 |
| 606 | 20231123 | 091800 | 90504065 | 2250 | 2250 | 2250 | 2240 | 1523 |
| 607 | 20231123 | 091700 | 87083880 | 2255 | 2245 | 2255 | 2240 | 4201 |
| 608 | 20231123 | 091600 | 77631195 | 2250 | 2235 | 2250 | 2230 | 2642 |
| 609 | 20231123 | 091500 | 71703665 | 2235 | 2225 | 2235 | 2225 | 215 |
| 610 | 20231123 | 091400 | 71223345 | 2225 | 2225 | 2225 | 2225 | 234 |
| 611 | 20231123 | 091300 | 70702695 | 2225 | 2225 | 2225 | 2225 | 423 |
| 612 | 20231123 | 091200 | 69761520 | 2225 | 2235 | 2235 | 2225 | 3631 |
| 613 | 20231123 | 091100 | 61672095 | 2235 | 2235 | 2235 | 2235 | 790 |
| 614 | 20231123 | 091000 | 59906445 | 2235 | 2230 | 2235 | 2230 | 192 |
| 615 | 20231123 | 090900 | 59477380 | 2230 | 2235 | 2240 | 2230 | 699 |
| 616 | 20231123 | 090800 | 57914445 | 2235 | 2230 | 2235 | 2230 | 39 |
| 617 | 20231123 | 090700 | 57827305 | 2235 | 2235 | 2235 | 2230 | 1213 |
| 618 | 20231123 | 090600 | 55116515 | 2235 | 2235 | 2235 | 2225 | 2829 |
| 619 | 20231123 | 090500 | 48807750 | 2230 | 2230 | 2230 | 2230 | 60 |
| 620 | 20231123 | 090400 | 48673950 | 2225 | 2225 | 2225 | 2220 | 1920 |
| 621 | 20231123 | 090300 | 44403740 | 2225 | 2230 | 2240 | 2215 | 7999 |
| 622 | 20231123 | 090200 | 26601475 | 2230 | 2225 | 2230 | 2220 | 1531 |
| 623 | 20231123 | 090100 | 23199465 | 2220 | 2225 | 2230 | 2215 | 3070 |
| 624 | 20231123 | 090000 | 16373780 | 2230 | 2225 | 2230 | 2225 | 5318 |