30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 3 | 20231123 | 190700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20231123 | 190600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20231123 | 190500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20231123 | 190400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20231123 | 190300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20231123 | 190200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20231123 | 190100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20231123 | 190000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20231123 | 185900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20231123 | 185800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20231123 | 185700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20231123 | 185600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20231123 | 185500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20231123 | 185400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20231123 | 185300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20231123 | 185200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20231123 | 185100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20231123 | 185000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20231123 | 184900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20231123 | 184800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20231123 | 184700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20231123 | 184600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20231123 | 184500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20231123 | 184400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20231123 | 184300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20231123 | 184200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20231123 | 184100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20231123 | 184000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20231123 | 183900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20231123 | 183800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 33 | 20231123 | 183700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20231123 | 183600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20231123 | 183500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20231123 | 183400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20231123 | 183300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20231123 | 183200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20231123 | 183100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20231123 | 183000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20231123 | 182900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20231123 | 182800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20231123 | 182700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20231123 | 182600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20231123 | 182500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20231123 | 182400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20231123 | 182300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20231123 | 182200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20231123 | 182100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20231123 | 182000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20231123 | 181900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20231123 | 181800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20231123 | 181700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20231123 | 181600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20231123 | 181500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20231123 | 181400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20231123 | 181300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20231123 | 181200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20231123 | 181100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20231123 | 181000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20231123 | 180900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20231123 | 180800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 63 | 20231123 | 180700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20231123 | 180600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20231123 | 180500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20231123 | 180400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20231123 | 180300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20231123 | 180200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20231123 | 180100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20231123 | 180000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20231123 | 175900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20231123 | 175800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20231123 | 175700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20231123 | 175600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20231123 | 175500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20231123 | 175400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20231123 | 175300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20231123 | 175200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20231123 | 175100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20231123 | 175000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20231123 | 174900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20231123 | 174800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20231123 | 174700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20231123 | 174600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20231123 | 174500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20231123 | 174400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20231123 | 174300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20231123 | 174200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20231123 | 174100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20231123 | 174000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20231123 | 173900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20231123 | 173800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 93 | 20231123 | 173700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20231123 | 173600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20231123 | 173500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20231123 | 173400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20231123 | 173300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20231123 | 173200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20231123 | 173100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20231123 | 173000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20231123 | 172900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20231123 | 172800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20231123 | 172700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20231123 | 172600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20231123 | 172500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20231123 | 172400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20231123 | 172300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20231123 | 172200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20231123 | 172100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20231123 | 172000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20231123 | 171900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20231123 | 171800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20231123 | 171700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20231123 | 171600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20231123 | 171500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20231123 | 171400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20231123 | 171300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20231123 | 171200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20231123 | 171100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20231123 | 171000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20231123 | 170900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20231123 | 170800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 123 | 20231123 | 170700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20231123 | 170600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20231123 | 170500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20231123 | 170400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20231123 | 170300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20231123 | 170200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20231123 | 170100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20231123 | 170000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20231123 | 165900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20231123 | 165800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20231123 | 165700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20231123 | 165600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20231123 | 165500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20231123 | 165400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20231123 | 165300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20231123 | 165200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20231123 | 165100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20231123 | 165000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20231123 | 164900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20231123 | 164800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20231123 | 164700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20231123 | 164600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20231123 | 164500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20231123 | 164400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20231123 | 164300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20231123 | 164200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20231123 | 164100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20231123 | 164000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20231123 | 163900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20231123 | 163800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 153 | 20231123 | 163700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20231123 | 163600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20231123 | 163500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20231123 | 163400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20231123 | 163300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20231123 | 163200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20231123 | 163100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20231123 | 163000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20231123 | 162900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20231123 | 162800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20231123 | 162700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20231123 | 162600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20231123 | 162500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20231123 | 162400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20231123 | 162300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20231123 | 162200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20231123 | 162100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20231123 | 162000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20231123 | 161900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20231123 | 161800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20231123 | 161700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20231123 | 161600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20231123 | 161500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20231123 | 161400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20231123 | 161300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20231123 | 161200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20231123 | 161100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20231123 | 161000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20231123 | 160900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20231123 | 160800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 183 | 20231123 | 160700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20231123 | 160600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20231123 | 160500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20231123 | 160400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20231123 | 160300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20231123 | 160200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20231123 | 160100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20231123 | 160000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20231123 | 155900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20231123 | 155800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20231123 | 155700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20231123 | 155600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20231123 | 155500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20231123 | 155400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20231123 | 155300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20231123 | 155200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20231123 | 155100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20231123 | 155000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20231123 | 154900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20231123 | 154800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20231123 | 154700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 204 | 20231123 | 154600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20231123 | 154500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20231123 | 154400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20231123 | 154300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20231123 | 154200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20231123 | 154100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20231123 | 154000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20231123 | 153900 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 212 | 20231123 | 153800 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 213 | 20231123 | 153700 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20231123 | 153600 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 215 | 20231123 | 153500 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 216 | 20231123 | 153400 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 217 | 20231123 | 153300 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 218 | 20231123 | 153200 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 219 | 20231123 | 153100 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20231123 | 153000 | 4150107890 | 2870 | 2870 | 2870 | 2870 | 55093 |
| 221 | 20231123 | 152900 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 222 | 20231123 | 152800 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 223 | 20231123 | 152700 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 224 | 20231123 | 152600 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 225 | 20231123 | 152500 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 226 | 20231123 | 152400 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 227 | 20231123 | 152300 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 228 | 20231123 | 152200 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 229 | 20231123 | 152100 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 230 | 20231123 | 152000 | 3991990980 | 2830 | 2830 | 2830 | 2830 | 0 |
| 231 | 20231123 | 151900 | 3991990980 | 2830 | 2815 | 2910 | 2815 | 84296 |
| 232 | 20231123 | 151800 | 3750361815 | 2810 | 2805 | 2815 | 2805 | 4034 |
| 233 | 20231123 | 151700 | 3739041195 | 2810 | 2810 | 2815 | 2805 | 17785 |
| 234 | 20231123 | 151600 | 3689119085 | 2810 | 2810 | 2810 | 2805 | 9094 |
| 235 | 20231123 | 151500 | 3663590380 | 2810 | 2815 | 2815 | 2810 | 4690 |
| 236 | 20231123 | 151400 | 3650405675 | 2805 | 2810 | 2810 | 2800 | 54033 |
| 237 | 20231123 | 151300 | 3498835230 | 2810 | 2805 | 2810 | 2800 | 14331 |
| 238 | 20231123 | 151200 | 3458657495 | 2805 | 2815 | 2815 | 2805 | 3281 |
| 239 | 20231123 | 151100 | 3449444955 | 2815 | 2810 | 2815 | 2800 | 21273 |
| 240 | 20231123 | 151000 | 3389773495 | 2810 | 2815 | 2815 | 2805 | 4163 |
| 241 | 20231123 | 150900 | 3378094620 | 2805 | 2810 | 2820 | 2805 | 6253 |
| 242 | 20231123 | 150800 | 3360542920 | 2810 | 2820 | 2820 | 2810 | 5556 |
| 243 | 20231123 | 150700 | 3344924335 | 2820 | 2815 | 2820 | 2815 | 1003 |
| 244 | 20231123 | 150600 | 3342100875 | 2815 | 2810 | 2815 | 2810 | 5003 |
| 245 | 20231123 | 150500 | 3328036280 | 2815 | 2810 | 2815 | 2810 | 5896 |
| 246 | 20231123 | 150400 | 3311458040 | 2810 | 2820 | 2820 | 2810 | 6273 |
| 247 | 20231123 | 150300 | 3293819045 | 2820 | 2830 | 2830 | 2820 | 5008 |
| 248 | 20231123 | 150200 | 3279689545 | 2830 | 2825 | 2830 | 2825 | 1416 |
| 249 | 20231123 | 150100 | 3275684765 | 2825 | 2835 | 2835 | 2825 | 1733 |
| 250 | 20231123 | 150000 | 3270782685 | 2830 | 2835 | 2835 | 2830 | 5094 |
| 251 | 20231123 | 145900 | 3256356945 | 2830 | 2825 | 2830 | 2825 | 1926 |
| 252 | 20231123 | 145800 | 3250908490 | 2825 | 2815 | 2825 | 2815 | 3389 |
| 253 | 20231123 | 145700 | 3241349180 | 2815 | 2815 | 2815 | 2815 | 2472 |
| 254 | 20231123 | 145600 | 3234390500 | 2810 | 2815 | 2815 | 2810 | 457 |
| 255 | 20231123 | 145500 | 3233105780 | 2810 | 2810 | 2815 | 2810 | 1469 |
| 256 | 20231123 | 145400 | 3228977885 | 2810 | 2815 | 2815 | 2810 | 3560 |
| 257 | 20231123 | 145300 | 3218965290 | 2815 | 2810 | 2815 | 2810 | 821 |
| 258 | 20231123 | 145200 | 3216657905 | 2810 | 2815 | 2815 | 2810 | 2107 |
| 259 | 20231123 | 145100 | 3210733735 | 2810 | 2810 | 2810 | 2810 | 2770 |
| 260 | 20231123 | 145000 | 3202950035 | 2815 | 2810 | 2815 | 2810 | 2124 |
| 261 | 20231123 | 144900 | 3196981035 | 2805 | 2810 | 2810 | 2805 | 1032 |
| 262 | 20231123 | 144800 | 3194086060 | 2805 | 2815 | 2815 | 2805 | 1171 |
| 263 | 20231123 | 144700 | 3190796650 | 2815 | 2820 | 2820 | 2805 | 2933 |
| 264 | 20231123 | 144600 | 3182548890 | 2820 | 2815 | 2820 | 2815 | 403 |
| 265 | 20231123 | 144500 | 3181412930 | 2815 | 2805 | 2815 | 2805 | 1006 |
| 266 | 20231123 | 144400 | 3178591090 | 2810 | 2815 | 2815 | 2810 | 7678 |
| 267 | 20231123 | 144300 | 3157011785 | 2815 | 2820 | 2820 | 2815 | 11 |
| 268 | 20231123 | 144200 | 3156980770 | 2815 | 2815 | 2815 | 2815 | 92 |
| 269 | 20231123 | 144100 | 3156721790 | 2820 | 2820 | 2820 | 2815 | 349 |
| 270 | 20231123 | 144000 | 3155738590 | 2820 | 2810 | 2820 | 2810 | 2824 |
| 271 | 20231123 | 143900 | 3147798140 | 2810 | 2815 | 2815 | 2810 | 2137 |
| 272 | 20231123 | 143800 | 3141792340 | 2815 | 2815 | 2815 | 2815 | 2757 |
| 273 | 20231123 | 143700 | 3134031385 | 2815 | 2820 | 2820 | 2815 | 296 |
| 274 | 20231123 | 143600 | 3133197940 | 2815 | 2815 | 2815 | 2815 | 1458 |
| 275 | 20231123 | 143500 | 3129093670 | 2815 | 2815 | 2815 | 2815 | 1952 |
| 276 | 20231123 | 143400 | 3123598790 | 2815 | 2820 | 2820 | 2815 | 6011 |
| 277 | 20231123 | 143300 | 3106676495 | 2820 | 2820 | 2820 | 2820 | 326 |
| 278 | 20231123 | 143200 | 3105757175 | 2820 | 2820 | 2820 | 2815 | 3834 |
| 279 | 20231123 | 143100 | 3094950295 | 2815 | 2820 | 2820 | 2815 | 3297 |
| 280 | 20231123 | 143000 | 3085669205 | 2820 | 2820 | 2820 | 2820 | 18 |
| 281 | 20231123 | 142900 | 3085618445 | 2820 | 2825 | 2825 | 2815 | 5436 |
| 282 | 20231123 | 142800 | 3070311150 | 2825 | 2825 | 2825 | 2825 | 0 |
| 283 | 20231123 | 142700 | 3070311150 | 2825 | 2820 | 2825 | 2820 | 344 |
| 284 | 20231123 | 142600 | 3069341065 | 2820 | 2825 | 2825 | 2820 | 1782 |
| 285 | 20231123 | 142500 | 3064315775 | 2820 | 2820 | 2825 | 2820 | 3259 |
| 286 | 20231123 | 142400 | 3055124850 | 2825 | 2825 | 2825 | 2825 | 1 |
| 287 | 20231123 | 142300 | 3055122025 | 2820 | 2820 | 2820 | 2820 | 527 |
| 288 | 20231123 | 142200 | 3053635885 | 2820 | 2825 | 2825 | 2820 | 140 |
| 289 | 20231123 | 142100 | 3053240885 | 2825 | 2820 | 2825 | 2820 | 405 |
| 290 | 20231123 | 142000 | 3052097635 | 2820 | 2820 | 2820 | 2820 | 2221 |
| 291 | 20231123 | 141900 | 3045834415 | 2825 | 2825 | 2825 | 2825 | 803 |
| 292 | 20231123 | 141800 | 3043565940 | 2825 | 2820 | 2825 | 2815 | 7507 |
| 293 | 20231123 | 141700 | 3022399770 | 2820 | 2820 | 2820 | 2820 | 12394 |
| 294 | 20231123 | 141600 | 2987448690 | 2820 | 2830 | 2830 | 2820 | 3733 |
| 295 | 20231123 | 141500 | 2976902955 | 2830 | 2830 | 2830 | 2830 | 261 |
| 296 | 20231123 | 141400 | 2976164325 | 2830 | 2825 | 2830 | 2825 | 501 |
| 297 | 20231123 | 141300 | 2974748995 | 2835 | 2830 | 2835 | 2825 | 2671 |
| 298 | 20231123 | 141200 | 2967191220 | 2825 | 2835 | 2835 | 2825 | 3454 |
| 299 | 20231123 | 141100 | 2957420460 | 2835 | 2830 | 2835 | 2830 | 92 |
| 300 | 20231123 | 141000 | 2957160015 | 2835 | 2830 | 2835 | 2830 | 101 |
| 301 | 20231123 | 140900 | 2956874180 | 2830 | 2830 | 2830 | 2830 | 398 |
| 302 | 20231123 | 140800 | 2955747840 | 2830 | 2830 | 2830 | 2830 | 209 |
| 303 | 20231123 | 140700 | 2955156370 | 2835 | 2835 | 2835 | 2835 | 109 |
| 304 | 20231123 | 140600 | 2954847355 | 2835 | 2825 | 2835 | 2825 | 4909 |
| 305 | 20231123 | 140500 | 2940949490 | 2825 | 2825 | 2830 | 2825 | 1115 |
| 306 | 20231123 | 140400 | 2937798565 | 2820 | 2825 | 2825 | 2820 | 1952 |
| 307 | 20231123 | 140300 | 2932290975 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20231123 | 140200 | 2932290975 | 2820 | 2835 | 2835 | 2820 | 7328 |
| 309 | 20231123 | 140100 | 2911607565 | 2835 | 2825 | 2835 | 2825 | 1103 |
| 310 | 20231123 | 140000 | 2908483650 | 2820 | 2820 | 2820 | 2820 | 523 |
| 311 | 20231123 | 135900 | 2907008790 | 2820 | 2825 | 2825 | 2820 | 11809 |
| 312 | 20231123 | 135800 | 2873676370 | 2825 | 2830 | 2830 | 2825 | 2597 |
| 313 | 20231123 | 135700 | 2866328215 | 2830 | 2830 | 2830 | 2830 | 11 |
| 314 | 20231123 | 135600 | 2866297085 | 2830 | 2835 | 2835 | 2830 | 291 |
| 315 | 20231123 | 135500 | 2865473405 | 2840 | 2830 | 2840 | 2830 | 468 |
| 316 | 20231123 | 135400 | 2864147195 | 2825 | 2830 | 2840 | 2825 | 353 |
| 317 | 20231123 | 135300 | 2863148185 | 2830 | 2830 | 2830 | 2825 | 166 |
| 318 | 20231123 | 135200 | 2862679180 | 2825 | 2835 | 2835 | 2825 | 16243 |
| 319 | 20231123 | 135100 | 2816705335 | 2835 | 2830 | 2835 | 2830 | 353 |
| 320 | 20231123 | 135000 | 2815706340 | 2830 | 2840 | 2840 | 2830 | 11197 |
| 321 | 20231123 | 134900 | 2783981530 | 2845 | 2845 | 2845 | 2845 | 5 |
| 322 | 20231123 | 134800 | 2783967305 | 2845 | 2845 | 2845 | 2845 | 1350 |
| 323 | 20231123 | 134700 | 2780126555 | 2845 | 2840 | 2845 | 2840 | 11 |
| 324 | 20231123 | 134600 | 2780095310 | 2840 | 2845 | 2845 | 2840 | 1533 |
| 325 | 20231123 | 134500 | 2775740590 | 2845 | 2840 | 2845 | 2840 | 285 |
| 326 | 20231123 | 134400 | 2774931180 | 2835 | 2850 | 2850 | 2835 | 2949 |
| 327 | 20231123 | 134300 | 2766568535 | 2840 | 2840 | 2840 | 2835 | 1933 |
| 328 | 20231123 | 134200 | 2761083360 | 2850 | 2845 | 2850 | 2845 | 500 |
| 329 | 20231123 | 134100 | 2759659860 | 2840 | 2840 | 2840 | 2840 | 3299 |
| 330 | 20231123 | 134000 | 2750290700 | 2845 | 2845 | 2845 | 2845 | 10 |
| 331 | 20231123 | 133900 | 2750262250 | 2845 | 2840 | 2845 | 2840 | 779 |
| 332 | 20231123 | 133800 | 2748046040 | 2845 | 2845 | 2845 | 2845 | 1 |
| 333 | 20231123 | 133700 | 2748043195 | 2840 | 2840 | 2840 | 2840 | 1482 |
| 334 | 20231123 | 133600 | 2743834315 | 2840 | 2840 | 2840 | 2840 | 50 |
| 335 | 20231123 | 133500 | 2743692315 | 2845 | 2830 | 2845 | 2830 | 2274 |
| 336 | 20231123 | 133400 | 2737253025 | 2830 | 2830 | 2840 | 2830 | 16385 |
| 337 | 20231123 | 133300 | 2690882965 | 2830 | 2830 | 2830 | 2830 | 564 |
| 338 | 20231123 | 133200 | 2689286845 | 2840 | 2835 | 2840 | 2835 | 3566 |
| 339 | 20231123 | 133100 | 2679177230 | 2835 | 2845 | 2845 | 2835 | 1730 |
| 340 | 20231123 | 133000 | 2674268660 | 2840 | 2840 | 2845 | 2840 | 1498 |
| 341 | 20231123 | 132900 | 2670014315 | 2840 | 2840 | 2840 | 2840 | 1592 |
| 342 | 20231123 | 132800 | 2665493035 | 2840 | 2840 | 2840 | 2840 | 173 |
| 343 | 20231123 | 132700 | 2665001715 | 2840 | 2840 | 2845 | 2840 | 33 |
| 344 | 20231123 | 132600 | 2664907985 | 2845 | 2835 | 2845 | 2835 | 1060 |
| 345 | 20231123 | 132500 | 2661902775 | 2835 | 2845 | 2845 | 2835 | 4963 |
| 346 | 20231123 | 132400 | 2647806945 | 2845 | 2850 | 2850 | 2845 | 1092 |
| 347 | 20231123 | 132300 | 2644695805 | 2850 | 2850 | 2850 | 2850 | 370 |
| 348 | 20231123 | 132200 | 2643641305 | 2855 | 2845 | 2855 | 2845 | 5101 |
| 349 | 20231123 | 132100 | 2629118175 | 2840 | 2840 | 2840 | 2835 | 2464 |
| 350 | 20231123 | 132000 | 2622122350 | 2845 | 2845 | 2850 | 2835 | 3528 |
| 351 | 20231123 | 131900 | 2612104880 | 2845 | 2840 | 2845 | 2840 | 3996 |
| 352 | 20231123 | 131800 | 2600751670 | 2845 | 2850 | 2850 | 2845 | 5156 |
| 353 | 20231123 | 131700 | 2586077285 | 2855 | 2850 | 2855 | 2850 | 2777 |
| 354 | 20231123 | 131600 | 2578155325 | 2855 | 2855 | 2860 | 2855 | 1133 |
| 355 | 20231123 | 131500 | 2574920605 | 2855 | 2855 | 2855 | 2855 | 1694 |
| 356 | 20231123 | 131400 | 2570084235 | 2855 | 2855 | 2860 | 2855 | 365 |
| 357 | 20231123 | 131300 | 2569042035 | 2860 | 2860 | 2860 | 2860 | 2 |
| 358 | 20231123 | 131200 | 2569036315 | 2860 | 2855 | 2860 | 2850 | 835 |
| 359 | 20231123 | 131100 | 2566651120 | 2855 | 2860 | 2860 | 2855 | 638 |
| 360 | 20231123 | 131000 | 2564829575 | 2860 | 2860 | 2860 | 2860 | 874 |
| 361 | 20231123 | 130900 | 2562329935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20231123 | 130800 | 2562329935 | 2860 | 2860 | 2860 | 2850 | 4535 |
| 363 | 20231123 | 130700 | 2549386175 | 2855 | 2865 | 2865 | 2855 | 823 |
| 364 | 20231123 | 130600 | 2547036440 | 2860 | 2860 | 2860 | 2860 | 557 |
| 365 | 20231123 | 130500 | 2545443420 | 2860 | 2860 | 2860 | 2860 | 2624 |
| 366 | 20231123 | 130400 | 2537938780 | 2860 | 2855 | 2860 | 2855 | 567 |
| 367 | 20231123 | 130300 | 2536318425 | 2865 | 2855 | 2865 | 2850 | 3624 |
| 368 | 20231123 | 130200 | 2525962525 | 2855 | 2870 | 2870 | 2855 | 8343 |
| 369 | 20231123 | 130100 | 2502104260 | 2865 | 2870 | 2870 | 2865 | 6769 |
| 370 | 20231123 | 130000 | 2482710010 | 2870 | 2865 | 2870 | 2865 | 4821 |
| 371 | 20231123 | 125900 | 2468895675 | 2865 | 2870 | 2870 | 2865 | 2816 |
| 372 | 20231123 | 125800 | 2460826040 | 2865 | 2870 | 2870 | 2865 | 1831 |
| 373 | 20231123 | 125700 | 2455573925 | 2870 | 2870 | 2870 | 2865 | 1212 |
| 374 | 20231123 | 125600 | 2452098295 | 2870 | 2870 | 2870 | 2865 | 601 |
| 375 | 20231123 | 125500 | 2450374075 | 2865 | 2870 | 2875 | 2860 | 15173 |
| 376 | 20231123 | 125400 | 2406891400 | 2870 | 2865 | 2870 | 2865 | 9628 |
| 377 | 20231123 | 125300 | 2379265510 | 2875 | 2880 | 2885 | 2865 | 32402 |
| 378 | 20231123 | 125200 | 2286091735 | 2885 | 2875 | 2890 | 2860 | 84546 |
| 379 | 20231123 | 125100 | 2042532695 | 2875 | 2860 | 2875 | 2855 | 18427 |
| 380 | 20231123 | 125000 | 1989724475 | 2860 | 2860 | 2860 | 2860 | 2794 |
| 381 | 20231123 | 124900 | 1981733635 | 2860 | 2860 | 2860 | 2860 | 3130 |
| 382 | 20231123 | 124800 | 1972781835 | 2850 | 2855 | 2860 | 2850 | 568 |
| 383 | 20231123 | 124700 | 1971159975 | 2855 | 2855 | 2855 | 2855 | 5424 |
| 384 | 20231123 | 124600 | 1955674455 | 2855 | 2850 | 2855 | 2850 | 997 |
| 385 | 20231123 | 124500 | 1952832290 | 2855 | 2845 | 2855 | 2845 | 1076 |
| 386 | 20231123 | 124400 | 1949763625 | 2855 | 2850 | 2855 | 2850 | 349 |
| 387 | 20231123 | 124300 | 1948767295 | 2860 | 2850 | 2860 | 2850 | 2303 |
| 388 | 20231123 | 124200 | 1942202755 | 2850 | 2860 | 2860 | 2850 | 4662 |
| 389 | 20231123 | 124100 | 1928883180 | 2855 | 2855 | 2860 | 2855 | 1699 |
| 390 | 20231123 | 124000 | 1924032530 | 2855 | 2855 | 2855 | 2855 | 8 |
| 391 | 20231123 | 123900 | 1924009690 | 2855 | 2850 | 2855 | 2850 | 206 |
| 392 | 20231123 | 123800 | 1923421570 | 2850 | 2855 | 2855 | 2850 | 343 |
| 393 | 20231123 | 123700 | 1922443050 | 2855 | 2855 | 2855 | 2855 | 27 |
| 394 | 20231123 | 123600 | 1922365965 | 2855 | 2850 | 2855 | 2850 | 3829 |
| 395 | 20231123 | 123500 | 1911434675 | 2855 | 2855 | 2855 | 2850 | 3828 |
| 396 | 20231123 | 123400 | 1900524450 | 2855 | 2855 | 2855 | 2855 | 300 |
| 397 | 20231123 | 123300 | 1899667950 | 2855 | 2850 | 2855 | 2845 | 383 |
| 398 | 20231123 | 123200 | 1898576850 | 2850 | 2855 | 2855 | 2850 | 31 |
| 399 | 20231123 | 123100 | 1898488495 | 2850 | 2845 | 2850 | 2845 | 2426 |
| 400 | 20231123 | 123000 | 1891576335 | 2845 | 2845 | 2845 | 2845 | 335 |
| 401 | 20231123 | 122900 | 1890623260 | 2845 | 2845 | 2845 | 2845 | 0 |
| 402 | 20231123 | 122800 | 1890623260 | 2845 | 2845 | 2845 | 2845 | 1070 |
| 403 | 20231123 | 122700 | 1887579110 | 2845 | 2845 | 2845 | 2845 | 0 |
| 404 | 20231123 | 122600 | 1887579110 | 2845 | 2850 | 2850 | 2845 | 784 |
| 405 | 20231123 | 122500 | 1885345010 | 2850 | 2845 | 2850 | 2845 | 1791 |
| 406 | 20231123 | 122400 | 1880240695 | 2850 | 2850 | 2850 | 2850 | 699 |
| 407 | 20231123 | 122300 | 1878248545 | 2850 | 2845 | 2850 | 2845 | 11 |
| 408 | 20231123 | 122200 | 1878217240 | 2845 | 2845 | 2845 | 2845 | 505 |
| 409 | 20231123 | 122100 | 1876780515 | 2850 | 2845 | 2850 | 2845 | 1167 |
| 410 | 20231123 | 122000 | 1873457900 | 2840 | 2840 | 2840 | 2840 | 100 |
| 411 | 20231123 | 121900 | 1873173900 | 2840 | 2845 | 2845 | 2840 | 300 |
| 412 | 20231123 | 121800 | 1872320870 | 2845 | 2845 | 2845 | 2845 | 1100 |
| 413 | 20231123 | 121700 | 1869191370 | 2845 | 2845 | 2845 | 2845 | 800 |
| 414 | 20231123 | 121600 | 1866915370 | 2845 | 2845 | 2845 | 2845 | 11 |
| 415 | 20231123 | 121500 | 1866884075 | 2845 | 2845 | 2845 | 2845 | 1685 |
| 416 | 20231123 | 121400 | 1862090250 | 2840 | 2840 | 2840 | 2840 | 50 |
| 417 | 20231123 | 121300 | 1861948250 | 2845 | 2845 | 2845 | 2845 | 200 |
| 418 | 20231123 | 121200 | 1861379250 | 2845 | 2845 | 2845 | 2845 | 10 |
| 419 | 20231123 | 121100 | 1861350800 | 2845 | 2850 | 2850 | 2845 | 68 |
| 420 | 20231123 | 121000 | 1861157235 | 2840 | 2840 | 2845 | 2840 | 1696 |
| 421 | 20231123 | 120900 | 1856339245 | 2845 | 2845 | 2845 | 2845 | 4631 |
| 422 | 20231123 | 120800 | 1843164050 | 2845 | 2845 | 2845 | 2845 | 296 |
| 423 | 20231123 | 120700 | 1842321930 | 2845 | 2840 | 2845 | 2840 | 223 |
| 424 | 20231123 | 120600 | 1841687735 | 2845 | 2845 | 2845 | 2840 | 201 |
| 425 | 20231123 | 120500 | 1841116390 | 2845 | 2840 | 2845 | 2840 | 933 |
| 426 | 20231123 | 120400 | 1838462920 | 2845 | 2845 | 2845 | 2845 | 2 |
| 427 | 20231123 | 120300 | 1838457230 | 2845 | 2840 | 2845 | 2840 | 6 |
| 428 | 20231123 | 120200 | 1838440185 | 2835 | 2835 | 2835 | 2835 | 1 |
| 429 | 20231123 | 120100 | 1838437350 | 2840 | 2840 | 2840 | 2840 | 265 |
| 430 | 20231123 | 120000 | 1837684750 | 2840 | 2840 | 2840 | 2840 | 900 |
| 431 | 20231123 | 115900 | 1835128750 | 2845 | 2845 | 2845 | 2845 | 0 |
| 432 | 20231123 | 115800 | 1835128750 | 2845 | 2835 | 2845 | 2835 | 1154 |
| 433 | 20231123 | 115700 | 1831857150 | 2835 | 2830 | 2835 | 2830 | 1120 |
| 434 | 20231123 | 115600 | 1828687390 | 2850 | 2830 | 2850 | 2830 | 1202 |
| 435 | 20231123 | 115500 | 1825282810 | 2830 | 2830 | 2830 | 2830 | 201 |
| 436 | 20231123 | 115400 | 1824713980 | 2835 | 2845 | 2845 | 2835 | 3711 |
| 437 | 20231123 | 115300 | 1814186295 | 2845 | 2830 | 2845 | 2830 | 835 |
| 438 | 20231123 | 115200 | 1811816405 | 2845 | 2845 | 2845 | 2845 | 71 |
| 439 | 20231123 | 115100 | 1811614410 | 2830 | 2850 | 2850 | 2830 | 9468 |
| 440 | 20231123 | 115000 | 1784766545 | 2850 | 2850 | 2850 | 2850 | 74 |
| 441 | 20231123 | 114900 | 1784555645 | 2850 | 2845 | 2850 | 2845 | 71 |
| 442 | 20231123 | 114800 | 1784353645 | 2840 | 2850 | 2850 | 2840 | 9002 |
| 443 | 20231123 | 114700 | 1758777505 | 2845 | 2845 | 2845 | 2845 | 300 |
| 444 | 20231123 | 114600 | 1757924005 | 2845 | 2845 | 2845 | 2845 | 0 |
| 445 | 20231123 | 114500 | 1757924005 | 2845 | 2850 | 2850 | 2845 | 169 |
| 446 | 20231123 | 114400 | 1757443090 | 2850 | 2850 | 2850 | 2850 | 421 |
| 447 | 20231123 | 114300 | 1756243240 | 2850 | 2850 | 2850 | 2850 | 660 |
| 448 | 20231123 | 114200 | 1754362240 | 2855 | 2855 | 2855 | 2855 | 30 |
| 449 | 20231123 | 114100 | 1754276590 | 2855 | 2855 | 2855 | 2855 | 0 |
| 450 | 20231123 | 114000 | 1754276590 | 2855 | 2855 | 2855 | 2855 | 27 |
| 451 | 20231123 | 113900 | 1754199505 | 2855 | 2845 | 2855 | 2845 | 2169 |
| 452 | 20231123 | 113800 | 1748018165 | 2845 | 2845 | 2850 | 2845 | 7644 |
| 453 | 20231123 | 113700 | 1726267490 | 2845 | 2850 | 2850 | 2845 | 5 |
| 454 | 20231123 | 113600 | 1726253250 | 2850 | 2850 | 2850 | 2845 | 437 |
| 455 | 20231123 | 113500 | 1725009940 | 2850 | 2850 | 2850 | 2850 | 20 |
| 456 | 20231123 | 113400 | 1724952940 | 2850 | 2845 | 2850 | 2845 | 343 |
| 457 | 20231123 | 113300 | 1723976605 | 2845 | 2845 | 2845 | 2845 | 887 |
| 458 | 20231123 | 113200 | 1721453090 | 2845 | 2850 | 2850 | 2845 | 1145 |
| 459 | 20231123 | 113100 | 1718195065 | 2845 | 2850 | 2850 | 2845 | 251 |
| 460 | 20231123 | 113000 | 1717480025 | 2850 | 2855 | 2855 | 2850 | 854 |
| 461 | 20231123 | 112900 | 1715046075 | 2850 | 2855 | 2855 | 2850 | 101 |
| 462 | 20231123 | 112800 | 1714757725 | 2850 | 2850 | 2855 | 2850 | 1434 |
| 463 | 20231123 | 112700 | 1710670815 | 2850 | 2855 | 2855 | 2850 | 2530 |
| 464 | 20231123 | 112600 | 1703448665 | 2855 | 2860 | 2860 | 2855 | 1374 |
| 465 | 20231123 | 112500 | 1699524145 | 2860 | 2855 | 2860 | 2855 | 2044 |
| 466 | 20231123 | 112400 | 1693686550 | 2850 | 2850 | 2850 | 2850 | 490 |
| 467 | 20231123 | 112300 | 1692290050 | 2850 | 2850 | 2850 | 2850 | 300 |
| 468 | 20231123 | 112200 | 1691435050 | 2850 | 2840 | 2855 | 2840 | 3359 |
| 469 | 20231123 | 112100 | 1681863030 | 2840 | 2840 | 2840 | 2840 | 1002 |
| 470 | 20231123 | 112000 | 1679017350 | 2850 | 2845 | 2850 | 2840 | 1769 |
| 471 | 20231123 | 111900 | 1673986225 | 2850 | 2850 | 2850 | 2845 | 2088 |
| 472 | 20231123 | 111800 | 1668040820 | 2850 | 2855 | 2855 | 2850 | 7816 |
| 473 | 20231123 | 111700 | 1645757895 | 2860 | 2855 | 2860 | 2855 | 2532 |
| 474 | 20231123 | 111600 | 1638528930 | 2855 | 2855 | 2860 | 2855 | 1882 |
| 475 | 20231123 | 111500 | 1633155305 | 2860 | 2860 | 2860 | 2855 | 1650 |
| 476 | 20231123 | 111400 | 1628436555 | 2860 | 2860 | 2860 | 2860 | 1 |
| 477 | 20231123 | 111300 | 1628433695 | 2860 | 2865 | 2865 | 2850 | 1399 |
| 478 | 20231123 | 111200 | 1624437535 | 2865 | 2855 | 2865 | 2855 | 842 |
| 479 | 20231123 | 111100 | 1622032875 | 2855 | 2865 | 2865 | 2855 | 6221 |
| 480 | 20231123 | 111000 | 1604271670 | 2860 | 2865 | 2865 | 2860 | 6741 |
| 481 | 20231123 | 110900 | 1584990635 | 2860 | 2855 | 2860 | 2855 | 672 |
| 482 | 20231123 | 110800 | 1583068720 | 2865 | 2855 | 2865 | 2855 | 1398 |
| 483 | 20231123 | 110700 | 1579070430 | 2860 | 2860 | 2860 | 2860 | 7 |
| 484 | 20231123 | 110600 | 1579050410 | 2860 | 2860 | 2860 | 2855 | 1248 |
| 485 | 20231123 | 110500 | 1575483625 | 2860 | 2860 | 2860 | 2860 | 1181 |
| 486 | 20231123 | 110400 | 1572105965 | 2855 | 2855 | 2855 | 2855 | 440 |
| 487 | 20231123 | 110300 | 1570849765 | 2855 | 2850 | 2855 | 2850 | 399 |
| 488 | 20231123 | 110200 | 1569710920 | 2855 | 2860 | 2860 | 2855 | 1034 |
| 489 | 20231123 | 110100 | 1566758745 | 2855 | 2855 | 2855 | 2855 | 101 |
| 490 | 20231123 | 110000 | 1566470390 | 2855 | 2860 | 2860 | 2855 | 532 |
| 491 | 20231123 | 105900 | 1564950270 | 2860 | 2865 | 2865 | 2860 | 697 |
| 492 | 20231123 | 105800 | 1562955055 | 2860 | 2860 | 2860 | 2850 | 4796 |
| 493 | 20231123 | 105700 | 1549255720 | 2855 | 2865 | 2865 | 2850 | 3576 |
| 494 | 20231123 | 105600 | 1539037570 | 2865 | 2865 | 2865 | 2860 | 537 |
| 495 | 20231123 | 105500 | 1537501270 | 2865 | 2860 | 2865 | 2860 | 3453 |
| 496 | 20231123 | 105400 | 1527623745 | 2865 | 2865 | 2865 | 2860 | 2556 |
| 497 | 20231123 | 105300 | 1520306755 | 2865 | 2860 | 2865 | 2855 | 7355 |
| 498 | 20231123 | 105200 | 1499248880 | 2855 | 2855 | 2860 | 2855 | 3740 |
| 499 | 20231123 | 105100 | 1488559030 | 2855 | 2860 | 2860 | 2855 | 2029 |
| 500 | 20231123 | 105000 | 1482757225 | 2860 | 2855 | 2860 | 2855 | 1768 |
| 501 | 20231123 | 104900 | 1477705365 | 2855 | 2855 | 2855 | 2855 | 3147 |
| 502 | 20231123 | 104800 | 1468720680 | 2850 | 2845 | 2850 | 2845 | 570 |
| 503 | 20231123 | 104700 | 1467097685 | 2850 | 2840 | 2850 | 2840 | 538 |
| 504 | 20231123 | 104600 | 1465567170 | 2840 | 2845 | 2845 | 2840 | 387 |
| 505 | 20231123 | 104500 | 1464467940 | 2845 | 2845 | 2845 | 2845 | 278 |
| 506 | 20231123 | 104400 | 1463677030 | 2850 | 2850 | 2850 | 2850 | 1468 |
| 507 | 20231123 | 104300 | 1459493230 | 2850 | 2845 | 2850 | 2845 | 724 |
| 508 | 20231123 | 104200 | 1457431885 | 2845 | 2845 | 2850 | 2840 | 1980 |
| 509 | 20231123 | 104100 | 1451790770 | 2845 | 2845 | 2845 | 2845 | 719 |
| 510 | 20231123 | 104000 | 1449745215 | 2845 | 2845 | 2845 | 2845 | 90 |
| 511 | 20231123 | 103900 | 1449489165 | 2845 | 2850 | 2855 | 2845 | 5401 |
| 512 | 20231123 | 103800 | 1434111460 | 2850 | 2850 | 2850 | 2850 | 724 |
| 513 | 20231123 | 103700 | 1432048060 | 2850 | 2855 | 2855 | 2850 | 1265 |
| 514 | 20231123 | 103600 | 1428440645 | 2855 | 2860 | 2860 | 2850 | 1705 |
| 515 | 20231123 | 103500 | 1423573705 | 2860 | 2855 | 2860 | 2855 | 4170 |
| 516 | 20231123 | 103400 | 1411663840 | 2855 | 2830 | 2855 | 2830 | 21006 |
| 517 | 20231123 | 103300 | 1351856480 | 2830 | 2830 | 2830 | 2830 | 1778 |
| 518 | 20231123 | 103200 | 1346824740 | 2840 | 2840 | 2840 | 2825 | 169 |
| 519 | 20231123 | 103100 | 1346344810 | 2840 | 2830 | 2840 | 2825 | 4938 |
| 520 | 20231123 | 103000 | 1332390935 | 2830 | 2835 | 2835 | 2830 | 6699 |
| 521 | 20231123 | 102900 | 1313422970 | 2835 | 2840 | 2840 | 2835 | 494 |
| 522 | 20231123 | 102800 | 1312020220 | 2840 | 2840 | 2840 | 2840 | 19 |
| 523 | 20231123 | 102700 | 1311966260 | 2845 | 2840 | 2845 | 2835 | 2491 |
| 524 | 20231123 | 102600 | 1304885020 | 2840 | 2840 | 2840 | 2835 | 2338 |
| 525 | 20231123 | 102500 | 1298250030 | 2840 | 2845 | 2845 | 2840 | 1116 |
| 526 | 20231123 | 102400 | 1295075515 | 2845 | 2850 | 2850 | 2845 | 7023 |
| 527 | 20231123 | 102300 | 1275062950 | 2850 | 2845 | 2850 | 2845 | 434 |
| 528 | 20231123 | 102200 | 1273828095 | 2845 | 2840 | 2845 | 2840 | 1282 |
| 529 | 20231123 | 102100 | 1270187160 | 2840 | 2840 | 2840 | 2840 | 586 |
| 530 | 20231123 | 102000 | 1268522920 | 2850 | 2840 | 2850 | 2840 | 3755 |
| 531 | 20231123 | 101900 | 1257846865 | 2840 | 2840 | 2845 | 2840 | 439 |
| 532 | 20231123 | 101800 | 1256599605 | 2845 | 2850 | 2850 | 2845 | 3629 |
| 533 | 20231123 | 101700 | 1246272525 | 2850 | 2850 | 2850 | 2850 | 1422 |
| 534 | 20231123 | 101600 | 1242219825 | 2850 | 2845 | 2850 | 2840 | 2423 |
| 535 | 20231123 | 101500 | 1235326215 | 2845 | 2855 | 2855 | 2845 | 4610 |
| 536 | 20231123 | 101400 | 1222205240 | 2855 | 2845 | 2855 | 2845 | 3365 |
| 537 | 20231123 | 101300 | 1212618265 | 2855 | 2850 | 2855 | 2850 | 8994 |
| 538 | 20231123 | 101200 | 1186943530 | 2850 | 2850 | 2850 | 2840 | 1632 |
| 539 | 20231123 | 101100 | 1182300735 | 2850 | 2845 | 2860 | 2840 | 32054 |
| 540 | 20231123 | 101000 | 1090818680 | 2845 | 2850 | 2855 | 2845 | 21362 |
| 541 | 20231123 | 100900 | 1029976065 | 2850 | 2835 | 2850 | 2835 | 13407 |
| 542 | 20231123 | 100800 | 991880630 | 2825 | 2830 | 2830 | 2825 | 1423 |
| 543 | 20231123 | 100700 | 987856675 | 2830 | 2830 | 2830 | 2830 | 200 |
| 544 | 20231123 | 100600 | 987290675 | 2830 | 2830 | 2835 | 2830 | 2067 |
| 545 | 20231123 | 100500 | 981434065 | 2830 | 2830 | 2835 | 2830 | 415 |
| 546 | 20231123 | 100400 | 980259600 | 2830 | 2830 | 2835 | 2830 | 1098 |
| 547 | 20231123 | 100300 | 977152010 | 2835 | 2830 | 2835 | 2830 | 76 |
| 548 | 20231123 | 100200 | 976936925 | 2830 | 2830 | 2830 | 2830 | 344 |
| 549 | 20231123 | 100100 | 975963405 | 2830 | 2830 | 2830 | 2830 | 500 |
| 550 | 20231123 | 100000 | 974548405 | 2830 | 2830 | 2830 | 2830 | 195 |
| 551 | 20231123 | 095900 | 973996555 | 2830 | 2825 | 2830 | 2825 | 698 |
| 552 | 20231123 | 095800 | 972024685 | 2830 | 2825 | 2835 | 2825 | 1214 |
| 553 | 20231123 | 095700 | 968589960 | 2830 | 2830 | 2830 | 2830 | 1120 |
| 554 | 20231123 | 095600 | 965420360 | 2830 | 2830 | 2830 | 2825 | 3644 |
| 555 | 20231123 | 095500 | 955108595 | 2830 | 2830 | 2835 | 2830 | 603 |
| 556 | 20231123 | 095400 | 953402090 | 2835 | 2835 | 2840 | 2830 | 3933 |
| 557 | 20231123 | 095300 | 942248295 | 2835 | 2830 | 2840 | 2830 | 3238 |
| 558 | 20231123 | 095200 | 933072800 | 2835 | 2820 | 2835 | 2820 | 11792 |
| 559 | 20231123 | 095100 | 899682910 | 2820 | 2820 | 2830 | 2820 | 4418 |
| 560 | 20231123 | 095000 | 887219565 | 2825 | 2820 | 2825 | 2815 | 1681 |
| 561 | 20231123 | 094900 | 882470755 | 2825 | 2810 | 2825 | 2810 | 1812 |
| 562 | 20231123 | 094800 | 877374530 | 2810 | 2805 | 2810 | 2800 | 2607 |
| 563 | 20231123 | 094700 | 870067585 | 2800 | 2810 | 2810 | 2800 | 4582 |
| 564 | 20231123 | 094600 | 857236685 | 2800 | 2805 | 2810 | 2800 | 8671 |
| 565 | 20231123 | 094500 | 832950500 | 2800 | 2810 | 2810 | 2800 | 1180 |
| 566 | 20231123 | 094400 | 829640110 | 2810 | 2810 | 2810 | 2805 | 1140 |
| 567 | 20231123 | 094300 | 826436910 | 2820 | 2810 | 2820 | 2805 | 1037 |
| 568 | 20231123 | 094200 | 823519430 | 2810 | 2800 | 2810 | 2800 | 6917 |
| 569 | 20231123 | 094100 | 804112745 | 2800 | 2800 | 2805 | 2800 | 3260 |
| 570 | 20231123 | 094000 | 794982225 | 2800 | 2795 | 2800 | 2795 | 1039 |
| 571 | 20231123 | 093900 | 792077700 | 2795 | 2805 | 2805 | 2795 | 4161 |
| 572 | 20231123 | 093800 | 780436350 | 2805 | 2800 | 2805 | 2800 | 4267 |
| 573 | 20231123 | 093700 | 768483720 | 2805 | 2800 | 2805 | 2800 | 4226 |
| 574 | 20231123 | 093600 | 756646920 | 2795 | 2800 | 2810 | 2795 | 2710 |
| 575 | 20231123 | 093500 | 749059280 | 2810 | 2805 | 2810 | 2800 | 1330 |
| 576 | 20231123 | 093400 | 745331065 | 2805 | 2805 | 2805 | 2805 | 2417 |
| 577 | 20231123 | 093300 | 738551380 | 2805 | 2810 | 2815 | 2805 | 2572 |
| 578 | 20231123 | 093200 | 731333230 | 2810 | 2810 | 2810 | 2805 | 3552 |
| 579 | 20231123 | 093100 | 721352700 | 2805 | 2805 | 2805 | 2805 | 1904 |
| 580 | 20231123 | 093000 | 716011980 | 2805 | 2810 | 2810 | 2805 | 772 |
| 581 | 20231123 | 092900 | 713846075 | 2810 | 2810 | 2810 | 2810 | 2222 |
| 582 | 20231123 | 092800 | 707602255 | 2815 | 2820 | 2820 | 2815 | 714 |
| 583 | 20231123 | 092700 | 705592325 | 2815 | 2805 | 2815 | 2805 | 2334 |
| 584 | 20231123 | 092600 | 699029435 | 2805 | 2815 | 2815 | 2805 | 9839 |
| 585 | 20231123 | 092500 | 671383050 | 2815 | 2815 | 2820 | 2810 | 3181 |
| 586 | 20231123 | 092400 | 662428530 | 2815 | 2820 | 2820 | 2815 | 1284 |
| 587 | 20231123 | 092300 | 658811270 | 2825 | 2840 | 2840 | 2810 | 146 |
| 588 | 20231123 | 092200 | 658400260 | 2840 | 2800 | 2840 | 2795 | 8414 |
| 589 | 20231123 | 092100 | 634637840 | 2800 | 2800 | 2810 | 2795 | 6295 |
| 590 | 20231123 | 092000 | 617012945 | 2800 | 2805 | 2805 | 2800 | 6730 |
| 591 | 20231123 | 091900 | 598148030 | 2805 | 2800 | 2805 | 2800 | 2816 |
| 592 | 20231123 | 091800 | 590263215 | 2800 | 2805 | 2805 | 2795 | 1034 |
| 593 | 20231123 | 091700 | 587365600 | 2805 | 2795 | 2805 | 2795 | 7777 |
| 594 | 20231123 | 091600 | 565591930 | 2795 | 2780 | 2805 | 2780 | 15302 |
| 595 | 20231123 | 091500 | 522875630 | 2780 | 2795 | 2795 | 2780 | 9126 |
| 596 | 20231123 | 091400 | 497483515 | 2795 | 2785 | 2795 | 2785 | 1089 |
| 597 | 20231123 | 091300 | 494445290 | 2780 | 2780 | 2795 | 2775 | 11855 |
| 598 | 20231123 | 091200 | 461441475 | 2780 | 2800 | 2800 | 2780 | 8984 |
| 599 | 20231123 | 091100 | 436406835 | 2815 | 2820 | 2820 | 2775 | 51560 |
| 600 | 20231123 | 091000 | 292222115 | 2820 | 2820 | 2825 | 2820 | 5253 |
| 601 | 20231123 | 090900 | 277399995 | 2820 | 2815 | 2820 | 2815 | 5433 |
| 602 | 20231123 | 090800 | 262092650 | 2815 | 2820 | 2820 | 2810 | 5296 |
| 603 | 20231123 | 090700 | 247195710 | 2820 | 2805 | 2820 | 2800 | 8945 |
| 604 | 20231123 | 090600 | 222067300 | 2805 | 2810 | 2810 | 2805 | 11691 |
| 605 | 20231123 | 090500 | 189272915 | 2805 | 2820 | 2820 | 2805 | 4293 |
| 606 | 20231123 | 090400 | 177212560 | 2820 | 2810 | 2820 | 2805 | 6540 |
| 607 | 20231123 | 090300 | 158857370 | 2810 | 2830 | 2830 | 2810 | 8445 |
| 608 | 20231123 | 090200 | 135076260 | 2830 | 2835 | 2835 | 2820 | 11093 |
| 609 | 20231123 | 090100 | 103757710 | 2835 | 2830 | 2835 | 2825 | 12610 |
| 610 | 20231123 | 090000 | 68061935 | 2830 | 2840 | 2845 | 2830 | 17749 |