31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 3 | 20231123 | 185000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 4 | 20231123 | 184900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 5 | 20231123 | 184800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 6 | 20231123 | 184700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 7 | 20231123 | 184600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 8 | 20231123 | 184500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 9 | 20231123 | 184400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 10 | 20231123 | 184300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 11 | 20231123 | 184200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 12 | 20231123 | 184100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 13 | 20231123 | 184000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 14 | 20231123 | 183900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 15 | 20231123 | 183800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 16 | 20231123 | 183700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 17 | 20231123 | 183600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 18 | 20231123 | 183500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 19 | 20231123 | 183400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 20 | 20231123 | 183300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 21 | 20231123 | 183200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 22 | 20231123 | 183100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 23 | 20231123 | 183000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 24 | 20231123 | 182900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 25 | 20231123 | 182800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 26 | 20231123 | 182700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 27 | 20231123 | 182600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 28 | 20231123 | 182500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 29 | 20231123 | 182400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 30 | 20231123 | 182300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 31 | 20231123 | 182200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 32 | 20231123 | 182100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 33 | 20231123 | 182000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 34 | 20231123 | 181900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 35 | 20231123 | 181800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 36 | 20231123 | 181700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 37 | 20231123 | 181600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 38 | 20231123 | 181500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 39 | 20231123 | 181400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 40 | 20231123 | 181300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 41 | 20231123 | 181200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 42 | 20231123 | 181100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 43 | 20231123 | 181000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 44 | 20231123 | 180900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 45 | 20231123 | 180800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 46 | 20231123 | 180700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 47 | 20231123 | 180600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 48 | 20231123 | 180500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 49 | 20231123 | 180400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 50 | 20231123 | 180300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 51 | 20231123 | 180200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 52 | 20231123 | 180100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 53 | 20231123 | 180000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 54 | 20231123 | 175900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 55 | 20231123 | 175800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 56 | 20231123 | 175700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 57 | 20231123 | 175600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 58 | 20231123 | 175500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 59 | 20231123 | 175400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 60 | 20231123 | 175300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 61 | 20231123 | 175200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 62 | 20231123 | 175100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 63 | 20231123 | 175000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 64 | 20231123 | 174900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 65 | 20231123 | 174800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 66 | 20231123 | 174700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 67 | 20231123 | 174600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 68 | 20231123 | 174500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 69 | 20231123 | 174400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 70 | 20231123 | 174300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 71 | 20231123 | 174200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 72 | 20231123 | 174100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 73 | 20231123 | 174000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 74 | 20231123 | 173900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 75 | 20231123 | 173800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 76 | 20231123 | 173700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 77 | 20231123 | 173600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 78 | 20231123 | 173500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 79 | 20231123 | 173400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 80 | 20231123 | 173300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 81 | 20231123 | 173200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 82 | 20231123 | 173100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 83 | 20231123 | 173000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 84 | 20231123 | 172900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 85 | 20231123 | 172800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 86 | 20231123 | 172700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 87 | 20231123 | 172600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 88 | 20231123 | 172500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 89 | 20231123 | 172400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 90 | 20231123 | 172300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 91 | 20231123 | 172200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 92 | 20231123 | 172100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 93 | 20231123 | 172000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 94 | 20231123 | 171900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 95 | 20231123 | 171800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 96 | 20231123 | 171700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 97 | 20231123 | 171600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 98 | 20231123 | 171500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 99 | 20231123 | 171400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 100 | 20231123 | 171300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 101 | 20231123 | 171200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 102 | 20231123 | 171100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 103 | 20231123 | 171000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 104 | 20231123 | 170900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 105 | 20231123 | 170800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 106 | 20231123 | 170700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 107 | 20231123 | 170600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 108 | 20231123 | 170500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 109 | 20231123 | 170400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 110 | 20231123 | 170300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 111 | 20231123 | 170200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 112 | 20231123 | 170100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 113 | 20231123 | 170000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 114 | 20231123 | 165900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 115 | 20231123 | 165800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 116 | 20231123 | 165700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 117 | 20231123 | 165600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 118 | 20231123 | 165500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 119 | 20231123 | 165400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 120 | 20231123 | 165300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 121 | 20231123 | 165200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 122 | 20231123 | 165100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 123 | 20231123 | 165000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 124 | 20231123 | 164900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 125 | 20231123 | 164800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 126 | 20231123 | 164700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 127 | 20231123 | 164600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 128 | 20231123 | 164500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 129 | 20231123 | 164400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 130 | 20231123 | 164300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 131 | 20231123 | 164200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 132 | 20231123 | 164100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 133 | 20231123 | 164000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 134 | 20231123 | 163900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 135 | 20231123 | 163800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 136 | 20231123 | 163700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 137 | 20231123 | 163600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 138 | 20231123 | 163500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 139 | 20231123 | 163400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 140 | 20231123 | 163300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 141 | 20231123 | 163200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 142 | 20231123 | 163100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 143 | 20231123 | 163000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 144 | 20231123 | 162900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 145 | 20231123 | 162800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 146 | 20231123 | 162700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 147 | 20231123 | 162600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 148 | 20231123 | 162500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 149 | 20231123 | 162400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 150 | 20231123 | 162300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 151 | 20231123 | 162200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 152 | 20231123 | 162100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 153 | 20231123 | 162000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 154 | 20231123 | 161900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 155 | 20231123 | 161800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 156 | 20231123 | 161700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 157 | 20231123 | 161600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 158 | 20231123 | 161500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 159 | 20231123 | 161400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 160 | 20231123 | 161300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 161 | 20231123 | 161200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 162 | 20231123 | 161100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 163 | 20231123 | 161000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 164 | 20231123 | 160900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 165 | 20231123 | 160800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 166 | 20231123 | 160700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 167 | 20231123 | 160600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 168 | 20231123 | 160500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 169 | 20231123 | 160400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 170 | 20231123 | 160300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 171 | 20231123 | 160200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 172 | 20231123 | 160100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 173 | 20231123 | 160000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 174 | 20231123 | 155900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 175 | 20231123 | 155800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 176 | 20231123 | 155700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 177 | 20231123 | 155600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 178 | 20231123 | 155500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 179 | 20231123 | 155400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 180 | 20231123 | 155300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 181 | 20231123 | 155200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 182 | 20231123 | 155100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 183 | 20231123 | 155000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 184 | 20231123 | 154900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 185 | 20231123 | 154800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 186 | 20231123 | 154700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 187 | 20231123 | 154600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 188 | 20231123 | 154500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 189 | 20231123 | 154400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 190 | 20231123 | 154300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 191 | 20231123 | 154200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 192 | 20231123 | 154100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 193 | 20231123 | 154000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 194 | 20231123 | 153900 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 195 | 20231123 | 153800 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 196 | 20231123 | 153700 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 197 | 20231123 | 153600 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 198 | 20231123 | 153500 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 199 | 20231123 | 153400 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 200 | 20231123 | 153300 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 201 | 20231123 | 153200 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 202 | 20231123 | 153100 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 0 |
| 203 | 20231123 | 153000 | 2601887790 | 13440 | 13440 | 13440 | 13440 | 3945 |
| 204 | 20231123 | 152900 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 205 | 20231123 | 152800 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 206 | 20231123 | 152700 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 207 | 20231123 | 152600 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 208 | 20231123 | 152500 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 209 | 20231123 | 152400 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 210 | 20231123 | 152300 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 211 | 20231123 | 152200 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 212 | 20231123 | 152100 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 213 | 20231123 | 152000 | 2548866990 | 13450 | 13450 | 13450 | 13450 | 0 |
| 214 | 20231123 | 151900 | 2548866990 | 13450 | 13450 | 13450 | 13410 | 1729 |
| 215 | 20231123 | 151800 | 2525669170 | 13450 | 13420 | 13450 | 13410 | 145 |
| 216 | 20231123 | 151700 | 2523723730 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20231123 | 151600 | 2523723730 | 13410 | 13410 | 13410 | 13400 | 2869 |
| 218 | 20231123 | 151500 | 2485271810 | 13410 | 13410 | 13410 | 13410 | 147 |
| 219 | 20231123 | 151400 | 2483300540 | 13410 | 13410 | 13410 | 13410 | 1053 |
| 220 | 20231123 | 151300 | 2469179810 | 13450 | 13450 | 13450 | 13410 | 486 |
| 221 | 20231123 | 151200 | 2462652750 | 13460 | 13440 | 13460 | 13440 | 1056 |
| 222 | 20231123 | 151100 | 2448449320 | 13440 | 13440 | 13440 | 13440 | 5 |
| 223 | 20231123 | 151000 | 2448382120 | 13440 | 13440 | 13440 | 13440 | 59 |
| 224 | 20231123 | 150900 | 2447589160 | 13450 | 13450 | 13450 | 13450 | 500 |
| 225 | 20231123 | 150800 | 2440864160 | 13470 | 13410 | 13470 | 13410 | 2 |
| 226 | 20231123 | 150700 | 2440837280 | 13410 | 13450 | 13450 | 13410 | 100 |
| 227 | 20231123 | 150600 | 2439494200 | 13470 | 13460 | 13470 | 13460 | 279 |
| 228 | 20231123 | 150500 | 2435737060 | 13460 | 13470 | 13470 | 13460 | 119 |
| 229 | 20231123 | 150400 | 2434134150 | 13470 | 13460 | 13470 | 13460 | 790 |
| 230 | 20231123 | 150300 | 2423497910 | 13450 | 13450 | 13450 | 13450 | 178 |
| 231 | 20231123 | 150200 | 2421103810 | 13460 | 13460 | 13460 | 13460 | 0 |
| 232 | 20231123 | 150100 | 2421103810 | 13460 | 13400 | 13460 | 13400 | 11 |
| 233 | 20231123 | 150000 | 2420956350 | 13400 | 13390 | 13400 | 13390 | 601 |
| 234 | 20231123 | 145900 | 2412908940 | 13400 | 13400 | 13400 | 13400 | 74 |
| 235 | 20231123 | 145800 | 2411917340 | 13400 | 13400 | 13410 | 13400 | 270 |
| 236 | 20231123 | 145700 | 2408299000 | 13400 | 13400 | 13400 | 13400 | 74 |
| 237 | 20231123 | 145600 | 2407307400 | 13400 | 13400 | 13400 | 13400 | 73 |
| 238 | 20231123 | 145500 | 2406329200 | 13400 | 13400 | 13400 | 13390 | 926 |
| 239 | 20231123 | 145400 | 2393926930 | 13400 | 13440 | 13440 | 13390 | 2536 |
| 240 | 20231123 | 145300 | 2359924280 | 13430 | 13430 | 13430 | 13430 | 50 |
| 241 | 20231123 | 145200 | 2359252780 | 13430 | 13430 | 13430 | 13430 | 0 |
| 242 | 20231123 | 145100 | 2359252780 | 13430 | 13440 | 13440 | 13430 | 448 |
| 243 | 20231123 | 145000 | 2353234660 | 13440 | 13430 | 13440 | 13430 | 26 |
| 244 | 20231123 | 144900 | 2352885230 | 13440 | 13440 | 13440 | 13440 | 0 |
| 245 | 20231123 | 144800 | 2352885230 | 13440 | 13440 | 13440 | 13440 | 2 |
| 246 | 20231123 | 144700 | 2352858350 | 13400 | 13410 | 13410 | 13400 | 300 |
| 247 | 20231123 | 144600 | 2348836350 | 13410 | 13440 | 13440 | 13400 | 391 |
| 248 | 20231123 | 144500 | 2343596610 | 13440 | 13430 | 13460 | 13400 | 7136 |
| 249 | 20231123 | 144400 | 2247887190 | 13420 | 13420 | 13420 | 13420 | 0 |
| 250 | 20231123 | 144300 | 2247887190 | 13420 | 13430 | 13430 | 13420 | 1100 |
| 251 | 20231123 | 144200 | 2233116910 | 13430 | 13430 | 13430 | 13430 | 124 |
| 252 | 20231123 | 144100 | 2231451590 | 13430 | 13460 | 13460 | 13430 | 1049 |
| 253 | 20231123 | 144000 | 2217347240 | 13460 | 13450 | 13460 | 13450 | 1802 |
| 254 | 20231123 | 143900 | 2193093100 | 13450 | 13450 | 13450 | 13450 | 35 |
| 255 | 20231123 | 143800 | 2192622350 | 13420 | 13440 | 13440 | 13420 | 165 |
| 256 | 20231123 | 143700 | 2190405290 | 13410 | 13440 | 13440 | 13410 | 3521 |
| 257 | 20231123 | 143600 | 2143137150 | 13440 | 13440 | 13440 | 13440 | 498 |
| 258 | 20231123 | 143500 | 2136444030 | 13440 | 13440 | 13450 | 13440 | 1349 |
| 259 | 20231123 | 143400 | 2118312280 | 13450 | 13450 | 13460 | 13450 | 1628 |
| 260 | 20231123 | 143300 | 2096414940 | 13460 | 13470 | 13470 | 13460 | 757 |
| 261 | 20231123 | 143200 | 2086223580 | 13470 | 13460 | 13470 | 13460 | 464 |
| 262 | 20231123 | 143100 | 2079976200 | 13470 | 13470 | 13510 | 13460 | 832 |
| 263 | 20231123 | 143000 | 2068772540 | 13470 | 13470 | 13470 | 13470 | 111 |
| 264 | 20231123 | 142900 | 2067277370 | 13470 | 13510 | 13520 | 13470 | 6672 |
| 265 | 20231123 | 142800 | 1977216200 | 13510 | 13520 | 13520 | 13500 | 1628 |
| 266 | 20231123 | 142700 | 1955223680 | 13520 | 13530 | 13530 | 13520 | 2234 |
| 267 | 20231123 | 142600 | 1925018200 | 13540 | 13540 | 13540 | 13540 | 43 |
| 268 | 20231123 | 142500 | 1924435980 | 13550 | 13550 | 13550 | 13550 | 112 |
| 269 | 20231123 | 142400 | 1922918380 | 13550 | 13560 | 13560 | 13550 | 129 |
| 270 | 20231123 | 142300 | 1921170330 | 13540 | 13540 | 13540 | 13540 | 5 |
| 271 | 20231123 | 142200 | 1921102630 | 13520 | 13530 | 13530 | 13520 | 1276 |
| 272 | 20231123 | 142100 | 1903850890 | 13520 | 13550 | 13550 | 13520 | 1700 |
| 273 | 20231123 | 142000 | 1880851190 | 13570 | 13560 | 13570 | 13540 | 1727 |
| 274 | 20231123 | 141900 | 1857454160 | 13570 | 13560 | 13570 | 13560 | 164 |
| 275 | 20231123 | 141800 | 1855229870 | 13570 | 13570 | 13570 | 13570 | 73 |
| 276 | 20231123 | 141700 | 1854239260 | 13560 | 13570 | 13580 | 13560 | 1031 |
| 277 | 20231123 | 141600 | 1840258690 | 13560 | 13580 | 13580 | 13560 | 1436 |
| 278 | 20231123 | 141500 | 1820772680 | 13590 | 13600 | 13600 | 13590 | 301 |
| 279 | 20231123 | 141400 | 1816682070 | 13620 | 13620 | 13620 | 13620 | 100 |
| 280 | 20231123 | 141300 | 1815320070 | 13620 | 13620 | 13620 | 13620 | 0 |
| 281 | 20231123 | 141200 | 1815320070 | 13620 | 13620 | 13620 | 13620 | 1 |
| 282 | 20231123 | 141100 | 1815306450 | 13620 | 13600 | 13620 | 13590 | 300 |
| 283 | 20231123 | 141000 | 1811226420 | 13590 | 13590 | 13590 | 13590 | 0 |
| 284 | 20231123 | 140900 | 1811226420 | 13590 | 13590 | 13590 | 13590 | 30 |
| 285 | 20231123 | 140800 | 1810818720 | 13590 | 13590 | 13590 | 13590 | 1 |
| 286 | 20231123 | 140700 | 1810805130 | 13590 | 13590 | 13630 | 13590 | 423 |
| 287 | 20231123 | 140600 | 1805056520 | 13640 | 13640 | 13640 | 13640 | 2 |
| 288 | 20231123 | 140500 | 1805029240 | 13600 | 13600 | 13600 | 13600 | 100 |
| 289 | 20231123 | 140400 | 1803669240 | 13600 | 13600 | 13600 | 13600 | 199 |
| 290 | 20231123 | 140300 | 1800962840 | 13600 | 13640 | 13640 | 13600 | 201 |
| 291 | 20231123 | 140200 | 1798229200 | 13600 | 13600 | 13600 | 13600 | 4 |
| 292 | 20231123 | 140100 | 1798174800 | 13590 | 13590 | 13590 | 13590 | 66 |
| 293 | 20231123 | 140000 | 1797277860 | 13590 | 13610 | 13610 | 13590 | 555 |
| 294 | 20231123 | 135900 | 1789730650 | 13610 | 13610 | 13610 | 13610 | 0 |
| 295 | 20231123 | 135800 | 1789730650 | 13610 | 13610 | 13610 | 13610 | 0 |
| 296 | 20231123 | 135700 | 1789730650 | 13610 | 13610 | 13610 | 13610 | 21 |
| 297 | 20231123 | 135600 | 1789444840 | 13610 | 13620 | 13620 | 13610 | 50 |
| 298 | 20231123 | 135500 | 1788764300 | 13620 | 13610 | 13620 | 13610 | 266 |
| 299 | 20231123 | 135400 | 1785143380 | 13610 | 13620 | 13620 | 13610 | 56 |
| 300 | 20231123 | 135300 | 1784381110 | 13620 | 13620 | 13620 | 13620 | 12 |
| 301 | 20231123 | 135200 | 1784217670 | 13610 | 13610 | 13610 | 13610 | 0 |
| 302 | 20231123 | 135100 | 1784217670 | 13610 | 13610 | 13610 | 13610 | 0 |
| 303 | 20231123 | 135000 | 1784217670 | 13610 | 13610 | 13650 | 13610 | 36 |
| 304 | 20231123 | 134900 | 1783727670 | 13610 | 13640 | 13640 | 13610 | 124 |
| 305 | 20231123 | 134800 | 1782039580 | 13670 | 13670 | 13670 | 13670 | 0 |
| 306 | 20231123 | 134700 | 1782039580 | 13670 | 13670 | 13670 | 13670 | 0 |
| 307 | 20231123 | 134600 | 1782039580 | 13670 | 13670 | 13670 | 13670 | 0 |
| 308 | 20231123 | 134500 | 1782039580 | 13670 | 13670 | 13670 | 13670 | 0 |
| 309 | 20231123 | 134400 | 1782039580 | 13670 | 13670 | 13670 | 13670 | 0 |
| 310 | 20231123 | 134300 | 1782039580 | 13670 | 13650 | 13670 | 13650 | 300 |
| 311 | 20231123 | 134200 | 1777942560 | 13610 | 13610 | 13610 | 13610 | 250 |
| 312 | 20231123 | 134100 | 1774540060 | 13610 | 13610 | 13610 | 13610 | 200 |
| 313 | 20231123 | 134000 | 1771818060 | 13650 | 13650 | 13650 | 13650 | 0 |
| 314 | 20231123 | 133900 | 1771818060 | 13650 | 13650 | 13650 | 13650 | 8 |
| 315 | 20231123 | 133800 | 1771708860 | 13650 | 13610 | 13650 | 13610 | 20 |
| 316 | 20231123 | 133700 | 1771436220 | 13650 | 13650 | 13650 | 13650 | 2 |
| 317 | 20231123 | 133600 | 1771408920 | 13600 | 13620 | 13620 | 13600 | 735 |
| 318 | 20231123 | 133500 | 1761399400 | 13620 | 13620 | 13620 | 13620 | 80 |
| 319 | 20231123 | 133400 | 1760309800 | 13620 | 13620 | 13620 | 13620 | 5 |
| 320 | 20231123 | 133300 | 1760241700 | 13660 | 13620 | 13660 | 13620 | 244 |
| 321 | 20231123 | 133200 | 1756910380 | 13620 | 13650 | 13650 | 13620 | 25 |
| 322 | 20231123 | 133100 | 1756569700 | 13660 | 13660 | 13660 | 13660 | 0 |
| 323 | 20231123 | 133000 | 1756569700 | 13660 | 13660 | 13660 | 13660 | 0 |
| 324 | 20231123 | 132900 | 1756569700 | 13660 | 13660 | 13660 | 13660 | 0 |
| 325 | 20231123 | 132800 | 1756569700 | 13660 | 13660 | 13660 | 13660 | 0 |
| 326 | 20231123 | 132700 | 1756569700 | 13660 | 13660 | 13660 | 13660 | 100 |
| 327 | 20231123 | 132600 | 1755203700 | 13670 | 13670 | 13670 | 13670 | 0 |
| 328 | 20231123 | 132500 | 1755203700 | 13670 | 13590 | 13670 | 13590 | 11 |
| 329 | 20231123 | 132400 | 1755054130 | 13670 | 13640 | 13670 | 13640 | 502 |
| 330 | 20231123 | 132300 | 1748202460 | 13640 | 13640 | 13640 | 13640 | 0 |
| 331 | 20231123 | 132200 | 1748202460 | 13640 | 13640 | 13640 | 13640 | 1 |
| 332 | 20231123 | 132100 | 1748188820 | 13630 | 13630 | 13630 | 13630 | 0 |
| 333 | 20231123 | 132000 | 1748188820 | 13630 | 13630 | 13630 | 13630 | 100 |
| 334 | 20231123 | 131900 | 1746825820 | 13630 | 13600 | 13630 | 13600 | 161 |
| 335 | 20231123 | 131800 | 1744636190 | 13640 | 13640 | 13640 | 13640 | 0 |
| 336 | 20231123 | 131700 | 1744636190 | 13640 | 13640 | 13640 | 13640 | 0 |
| 337 | 20231123 | 131600 | 1744636190 | 13640 | 13640 | 13640 | 13640 | 1 |
| 338 | 20231123 | 131500 | 1744622550 | 13640 | 13640 | 13640 | 13640 | 0 |
| 339 | 20231123 | 131400 | 1744622550 | 13640 | 13640 | 13640 | 13640 | 0 |
| 340 | 20231123 | 131300 | 1744622550 | 13640 | 13640 | 13640 | 13640 | 1000 |
| 341 | 20231123 | 131200 | 1730982550 | 13640 | 13640 | 13640 | 13640 | 0 |
| 342 | 20231123 | 131100 | 1730982550 | 13640 | 13640 | 13640 | 13640 | 16 |
| 343 | 20231123 | 131000 | 1730764310 | 13640 | 13640 | 13640 | 13640 | 1 |
| 344 | 20231123 | 130900 | 1730750670 | 13580 | 13610 | 13610 | 13580 | 101 |
| 345 | 20231123 | 130800 | 1729377880 | 13650 | 13650 | 13650 | 13650 | 0 |
| 346 | 20231123 | 130700 | 1729377880 | 13650 | 13630 | 13650 | 13630 | 140 |
| 347 | 20231123 | 130600 | 1727469520 | 13630 | 13630 | 13630 | 13620 | 260 |
| 348 | 20231123 | 130500 | 1723925730 | 13620 | 13600 | 13620 | 13600 | 3144 |
| 349 | 20231123 | 130400 | 1681119500 | 13600 | 13600 | 13600 | 13600 | 530 |
| 350 | 20231123 | 130300 | 1673911500 | 13600 | 13600 | 13600 | 13600 | 31 |
| 351 | 20231123 | 130200 | 1673489900 | 13600 | 13560 | 13600 | 13550 | 1756 |
| 352 | 20231123 | 130100 | 1649695780 | 13600 | 13560 | 13600 | 13560 | 77 |
| 353 | 20231123 | 130000 | 1648651580 | 13560 | 13560 | 13560 | 13560 | 142 |
| 354 | 20231123 | 125900 | 1646726060 | 13550 | 13560 | 13560 | 13550 | 265 |
| 355 | 20231123 | 125800 | 1643135230 | 13560 | 13560 | 13560 | 13560 | 172 |
| 356 | 20231123 | 125700 | 1640802910 | 13560 | 13600 | 13600 | 13560 | 390 |
| 357 | 20231123 | 125600 | 1635505310 | 13560 | 13560 | 13560 | 13560 | 100 |
| 358 | 20231123 | 125500 | 1634149310 | 13610 | 13560 | 13610 | 13550 | 81 |
| 359 | 20231123 | 125400 | 1633051150 | 13560 | 13560 | 13560 | 13560 | 85 |
| 360 | 20231123 | 125300 | 1631898550 | 13560 | 13560 | 13560 | 13550 | 946 |
| 361 | 20231123 | 125200 | 1619073790 | 13550 | 13560 | 13560 | 13550 | 121 |
| 362 | 20231123 | 125100 | 1617434210 | 13550 | 13580 | 13580 | 13550 | 2309 |
| 363 | 20231123 | 125000 | 1586118610 | 13570 | 13570 | 13570 | 13570 | 0 |
| 364 | 20231123 | 124900 | 1586118610 | 13570 | 13570 | 13570 | 13570 | 10 |
| 365 | 20231123 | 124800 | 1585982910 | 13620 | 13620 | 13620 | 13570 | 1329 |
| 366 | 20231123 | 124700 | 1567941990 | 13620 | 13620 | 13620 | 13620 | 0 |
| 367 | 20231123 | 124600 | 1567941990 | 13620 | 13620 | 13620 | 13620 | 62 |
| 368 | 20231123 | 124500 | 1567097550 | 13620 | 13620 | 13620 | 13620 | 10 |
| 369 | 20231123 | 124400 | 1566961350 | 13620 | 13620 | 13620 | 13620 | 1 |
| 370 | 20231123 | 124300 | 1566947730 | 13620 | 13620 | 13620 | 13620 | 1 |
| 371 | 20231123 | 124200 | 1566934110 | 13560 | 13570 | 13570 | 13560 | 447 |
| 372 | 20231123 | 124100 | 1560870930 | 13620 | 13620 | 13620 | 13620 | 0 |
| 373 | 20231123 | 124000 | 1560870930 | 13620 | 13620 | 13620 | 13620 | 7 |
| 374 | 20231123 | 123900 | 1560775590 | 13620 | 13620 | 13620 | 13620 | 0 |
| 375 | 20231123 | 123800 | 1560775590 | 13620 | 13620 | 13620 | 13620 | 7 |
| 376 | 20231123 | 123700 | 1560680250 | 13570 | 13570 | 13570 | 13560 | 322 |
| 377 | 20231123 | 123600 | 1556310850 | 13560 | 13570 | 13570 | 13560 | 224 |
| 378 | 20231123 | 123500 | 1553273170 | 13620 | 13620 | 13620 | 13620 | 32 |
| 379 | 20231123 | 123400 | 1552837330 | 13630 | 13630 | 13630 | 13630 | 0 |
| 380 | 20231123 | 123300 | 1552837330 | 13630 | 13610 | 13630 | 13550 | 878 |
| 381 | 20231123 | 123200 | 1540937680 | 13630 | 13630 | 13630 | 13630 | 0 |
| 382 | 20231123 | 123100 | 1540937680 | 13630 | 13630 | 13630 | 13550 | 5625 |
| 383 | 20231123 | 123000 | 1464493890 | 13630 | 13630 | 13630 | 13630 | 0 |
| 384 | 20231123 | 122900 | 1464493890 | 13630 | 13620 | 13630 | 13620 | 15 |
| 385 | 20231123 | 122800 | 1464289480 | 13630 | 13630 | 13630 | 13630 | 94 |
| 386 | 20231123 | 122700 | 1463008260 | 13630 | 13640 | 13640 | 13630 | 496 |
| 387 | 20231123 | 122600 | 1456247770 | 13630 | 13630 | 13630 | 13630 | 81 |
| 388 | 20231123 | 122500 | 1455143740 | 13640 | 13640 | 13640 | 13640 | 0 |
| 389 | 20231123 | 122400 | 1455143740 | 13640 | 13640 | 13640 | 13640 | 23 |
| 390 | 20231123 | 122300 | 1454830020 | 13650 | 13650 | 13650 | 13650 | 0 |
| 391 | 20231123 | 122200 | 1454830020 | 13650 | 13650 | 13650 | 13650 | 1 |
| 392 | 20231123 | 122100 | 1454816370 | 13610 | 13630 | 13630 | 13610 | 535 |
| 393 | 20231123 | 122000 | 1447532890 | 13640 | 13640 | 13640 | 13640 | 269 |
| 394 | 20231123 | 121900 | 1443863730 | 13640 | 13640 | 13640 | 13640 | 101 |
| 395 | 20231123 | 121800 | 1442486090 | 13640 | 13630 | 13640 | 13630 | 200 |
| 396 | 20231123 | 121700 | 1439760080 | 13630 | 13640 | 13650 | 13630 | 11 |
| 397 | 20231123 | 121600 | 1439609960 | 13620 | 13620 | 13620 | 13620 | 4 |
| 398 | 20231123 | 121500 | 1439555480 | 13610 | 13600 | 13610 | 13600 | 190 |
| 399 | 20231123 | 121400 | 1436971080 | 13600 | 13620 | 13620 | 13600 | 913 |
| 400 | 20231123 | 121300 | 1424553580 | 13600 | 13620 | 13620 | 13600 | 3030 |
| 401 | 20231123 | 121200 | 1383335430 | 13620 | 13620 | 13620 | 13620 | 0 |
| 402 | 20231123 | 121100 | 1383335430 | 13620 | 13620 | 13620 | 13620 | 0 |
| 403 | 20231123 | 121000 | 1383335430 | 13620 | 13620 | 13620 | 13610 | 13 |
| 404 | 20231123 | 120900 | 1383158380 | 13610 | 13640 | 13650 | 13610 | 41 |
| 405 | 20231123 | 120800 | 1382599750 | 13640 | 13620 | 13640 | 13620 | 298 |
| 406 | 20231123 | 120700 | 1378537030 | 13610 | 13610 | 13610 | 13610 | 0 |
| 407 | 20231123 | 120600 | 1378537030 | 13610 | 13620 | 13620 | 13610 | 300 |
| 408 | 20231123 | 120500 | 1374451890 | 13620 | 13620 | 13620 | 13620 | 14 |
| 409 | 20231123 | 120400 | 1374261210 | 13640 | 13640 | 13640 | 13640 | 0 |
| 410 | 20231123 | 120300 | 1374261210 | 13640 | 13640 | 13640 | 13640 | 1 |
| 411 | 20231123 | 120200 | 1374247570 | 13640 | 13640 | 13640 | 13640 | 0 |
| 412 | 20231123 | 120100 | 1374247570 | 13640 | 13610 | 13640 | 13610 | 4 |
| 413 | 20231123 | 120000 | 1374193080 | 13610 | 13600 | 13610 | 13600 | 285 |
| 414 | 20231123 | 115900 | 1370315230 | 13610 | 13610 | 13610 | 13610 | 0 |
| 415 | 20231123 | 115800 | 1370315230 | 13610 | 13600 | 13610 | 13600 | 1087 |
| 416 | 20231123 | 115700 | 1355531970 | 13600 | 13610 | 13610 | 13600 | 1159 |
| 417 | 20231123 | 115600 | 1339769080 | 13610 | 13620 | 13620 | 13610 | 702 |
| 418 | 20231123 | 115500 | 1330213040 | 13650 | 13620 | 13650 | 13620 | 10 |
| 419 | 20231123 | 115400 | 1330076570 | 13650 | 13650 | 13650 | 13650 | 190 |
| 420 | 20231123 | 115300 | 1327483070 | 13610 | 13610 | 13610 | 13610 | 0 |
| 421 | 20231123 | 115200 | 1327483070 | 13610 | 13610 | 13610 | 13610 | 0 |
| 422 | 20231123 | 115100 | 1327483070 | 13610 | 13620 | 13620 | 13610 | 380 |
| 423 | 20231123 | 115000 | 1322311190 | 13610 | 13610 | 13610 | 13610 | 1 |
| 424 | 20231123 | 114900 | 1322297580 | 13600 | 13630 | 13630 | 13600 | 2556 |
| 425 | 20231123 | 114800 | 1287494160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 426 | 20231123 | 114700 | 1287494160 | 13630 | 13690 | 13690 | 13630 | 51 |
| 427 | 20231123 | 114600 | 1286798970 | 13620 | 13620 | 13620 | 13620 | 83 |
| 428 | 20231123 | 114500 | 1285668510 | 13620 | 13620 | 13620 | 13620 | 50 |
| 429 | 20231123 | 114400 | 1284987510 | 13620 | 13630 | 13630 | 13620 | 223 |
| 430 | 20231123 | 114300 | 1281949680 | 13620 | 13630 | 13640 | 13620 | 501 |
| 431 | 20231123 | 114200 | 1275122050 | 13640 | 13640 | 13640 | 13640 | 217 |
| 432 | 20231123 | 114100 | 1272162170 | 13640 | 13670 | 13670 | 13640 | 572 |
| 433 | 20231123 | 114000 | 1264345380 | 13690 | 13690 | 13690 | 13690 | 103 |
| 434 | 20231123 | 113900 | 1262935310 | 13690 | 13690 | 13690 | 13690 | 18 |
| 435 | 20231123 | 113800 | 1262688890 | 13720 | 13720 | 13720 | 13720 | 9 |
| 436 | 20231123 | 113700 | 1262565410 | 13660 | 13660 | 13660 | 13660 | 0 |
| 437 | 20231123 | 113600 | 1262565410 | 13660 | 13660 | 13660 | 13660 | 1 |
| 438 | 20231123 | 113500 | 1262551750 | 13710 | 13700 | 13720 | 13700 | 753 |
| 439 | 20231123 | 113400 | 1252222620 | 13720 | 13700 | 13720 | 13700 | 600 |
| 440 | 20231123 | 113300 | 1243992630 | 13720 | 13720 | 13720 | 13720 | 0 |
| 441 | 20231123 | 113200 | 1243992630 | 13720 | 13720 | 13720 | 13720 | 2 |
| 442 | 20231123 | 113100 | 1243965190 | 13720 | 13720 | 13720 | 13720 | 0 |
| 443 | 20231123 | 113000 | 1243965190 | 13720 | 13720 | 13720 | 13720 | 11 |
| 444 | 20231123 | 112900 | 1243814270 | 13710 | 13710 | 13710 | 13710 | 0 |
| 445 | 20231123 | 112800 | 1243814270 | 13710 | 13710 | 13710 | 13700 | 656 |
| 446 | 20231123 | 112700 | 1234822510 | 13710 | 13710 | 13710 | 13710 | 5 |
| 447 | 20231123 | 112600 | 1234753960 | 13600 | 13670 | 13670 | 13600 | 2668 |
| 448 | 20231123 | 112500 | 1198408520 | 13670 | 13670 | 13670 | 13670 | 50 |
| 449 | 20231123 | 112400 | 1197725020 | 13660 | 13670 | 13670 | 13660 | 196 |
| 450 | 20231123 | 112300 | 1195046590 | 13670 | 13690 | 13690 | 13670 | 929 |
| 451 | 20231123 | 112200 | 1182343930 | 13690 | 13690 | 13690 | 13690 | 424 |
| 452 | 20231123 | 112100 | 1176539370 | 13700 | 13700 | 13700 | 13700 | 416 |
| 453 | 20231123 | 112000 | 1170840170 | 13710 | 13720 | 13770 | 13710 | 304 |
| 454 | 20231123 | 111900 | 1166664130 | 13770 | 13750 | 13780 | 13750 | 101 |
| 455 | 20231123 | 111800 | 1165273950 | 13750 | 13750 | 13750 | 13750 | 1 |
| 456 | 20231123 | 111700 | 1165260200 | 13710 | 13710 | 13710 | 13710 | 0 |
| 457 | 20231123 | 111600 | 1165260200 | 13710 | 13710 | 13710 | 13710 | 18 |
| 458 | 20231123 | 111500 | 1165013420 | 13700 | 13700 | 13700 | 13700 | 1 |
| 459 | 20231123 | 111400 | 1164999720 | 13710 | 13690 | 13710 | 13690 | 565 |
| 460 | 20231123 | 111300 | 1157256870 | 13680 | 13680 | 13680 | 13680 | 0 |
| 461 | 20231123 | 111200 | 1157256870 | 13680 | 13680 | 13680 | 13680 | 1 |
| 462 | 20231123 | 111100 | 1157243190 | 13700 | 13700 | 13700 | 13700 | 226 |
| 463 | 20231123 | 111000 | 1154146990 | 13670 | 13670 | 13670 | 13670 | 34 |
| 464 | 20231123 | 110900 | 1153682210 | 13650 | 13700 | 13700 | 13650 | 596 |
| 465 | 20231123 | 110800 | 1145530580 | 13690 | 13680 | 13690 | 13680 | 149 |
| 466 | 20231123 | 110700 | 1143491260 | 13670 | 13670 | 13670 | 13670 | 17 |
| 467 | 20231123 | 110600 | 1143258870 | 13650 | 13650 | 13650 | 13630 | 356 |
| 468 | 20231123 | 110500 | 1138406410 | 13650 | 13660 | 13660 | 13650 | 396 |
| 469 | 20231123 | 110400 | 1133000960 | 13700 | 13700 | 13700 | 13700 | 0 |
| 470 | 20231123 | 110300 | 1133000960 | 13700 | 13620 | 13700 | 13610 | 163 |
| 471 | 20231123 | 110200 | 1130781750 | 13610 | 13610 | 13660 | 13610 | 6935 |
| 472 | 20231123 | 110100 | 1036225540 | 13630 | 13690 | 13690 | 13600 | 4415 |
| 473 | 20231123 | 110000 | 976000600 | 13700 | 13740 | 13740 | 13700 | 4787 |
| 474 | 20231123 | 105900 | 910373630 | 13740 | 13750 | 13760 | 13740 | 1253 |
| 475 | 20231123 | 105800 | 893150780 | 13760 | 13760 | 13760 | 13760 | 104 |
| 476 | 20231123 | 105700 | 891719740 | 13770 | 13770 | 13770 | 13770 | 1 |
| 477 | 20231123 | 105600 | 891705970 | 13750 | 13750 | 13760 | 13750 | 943 |
| 478 | 20231123 | 105500 | 878736790 | 13750 | 13760 | 13760 | 13750 | 508 |
| 479 | 20231123 | 105400 | 871749710 | 13750 | 13750 | 13750 | 13750 | 217 |
| 480 | 20231123 | 105300 | 868765960 | 13750 | 13760 | 13760 | 13750 | 77 |
| 481 | 20231123 | 105200 | 867706510 | 13760 | 13790 | 13790 | 13760 | 1014 |
| 482 | 20231123 | 105100 | 853741860 | 13790 | 13800 | 13800 | 13790 | 423 |
| 483 | 20231123 | 105000 | 847906290 | 13810 | 13820 | 13820 | 13810 | 182 |
| 484 | 20231123 | 104900 | 845392780 | 13820 | 13820 | 13820 | 13820 | 2 |
| 485 | 20231123 | 104800 | 845365140 | 13820 | 13820 | 13820 | 13820 | 201 |
| 486 | 20231123 | 104700 | 842587320 | 13820 | 13820 | 13820 | 13820 | 0 |
| 487 | 20231123 | 104600 | 842587320 | 13820 | 13800 | 13820 | 13800 | 629 |
| 488 | 20231123 | 104500 | 833903740 | 13800 | 13800 | 13800 | 13800 | 105 |
| 489 | 20231123 | 104400 | 832454740 | 13800 | 13810 | 13810 | 13800 | 482 |
| 490 | 20231123 | 104300 | 825798520 | 13810 | 13810 | 13810 | 13790 | 1021 |
| 491 | 20231123 | 104200 | 811711590 | 13810 | 13820 | 13830 | 13810 | 1954 |
| 492 | 20231123 | 104100 | 784719320 | 13830 | 13860 | 13860 | 13830 | 438 |
| 493 | 20231123 | 104000 | 778653620 | 13870 | 13900 | 13900 | 13870 | 1149 |
| 494 | 20231123 | 103900 | 762712330 | 13910 | 13910 | 13910 | 13910 | 0 |
| 495 | 20231123 | 103800 | 762712330 | 13910 | 13910 | 13910 | 13910 | 4 |
| 496 | 20231123 | 103700 | 762656690 | 13920 | 13920 | 13920 | 13920 | 101 |
| 497 | 20231123 | 103600 | 761250770 | 13920 | 13920 | 13920 | 13920 | 0 |
| 498 | 20231123 | 103500 | 761250770 | 13920 | 13920 | 13920 | 13920 | 0 |
| 499 | 20231123 | 103400 | 761250770 | 13920 | 13920 | 13920 | 13920 | 0 |
| 500 | 20231123 | 103300 | 761250770 | 13920 | 13920 | 13920 | 13920 | 0 |
| 501 | 20231123 | 103200 | 761250770 | 13920 | 13920 | 13920 | 13920 | 10 |
| 502 | 20231123 | 103100 | 761111570 | 13900 | 13900 | 13900 | 13900 | 10 |
| 503 | 20231123 | 103000 | 760972570 | 13920 | 13920 | 13920 | 13900 | 836 |
| 504 | 20231123 | 102900 | 749347990 | 13920 | 13920 | 13920 | 13920 | 4 |
| 505 | 20231123 | 102800 | 749292310 | 13920 | 13900 | 13920 | 13900 | 378 |
| 506 | 20231123 | 102700 | 744038090 | 13900 | 13900 | 13900 | 13900 | 0 |
| 507 | 20231123 | 102600 | 744038090 | 13900 | 13900 | 13900 | 13900 | 1 |
| 508 | 20231123 | 102500 | 744024190 | 13900 | 13900 | 13900 | 13900 | 133 |
| 509 | 20231123 | 102400 | 742175490 | 13900 | 13900 | 13900 | 13900 | 105 |
| 510 | 20231123 | 102300 | 740715990 | 13900 | 13890 | 13900 | 13890 | 648 |
| 511 | 20231123 | 102200 | 731709890 | 13870 | 13860 | 13870 | 13860 | 45 |
| 512 | 20231123 | 102100 | 731086140 | 13810 | 13850 | 13850 | 13810 | 3359 |
| 513 | 20231123 | 102000 | 684657260 | 13850 | 13850 | 13850 | 13850 | 89 |
| 514 | 20231123 | 101900 | 683424610 | 13840 | 13850 | 13850 | 13840 | 150 |
| 515 | 20231123 | 101800 | 681348250 | 13840 | 13900 | 13900 | 13840 | 572 |
| 516 | 20231123 | 101700 | 673420270 | 13900 | 13900 | 13900 | 13860 | 201 |
| 517 | 20231123 | 101600 | 670632580 | 13900 | 13870 | 13900 | 13860 | 127 |
| 518 | 20231123 | 101500 | 668871080 | 13870 | 13870 | 13870 | 13870 | 1 |
| 519 | 20231123 | 101400 | 668857210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 520 | 20231123 | 101300 | 668857210 | 13900 | 13900 | 13900 | 13900 | 10 |
| 521 | 20231123 | 101200 | 668718210 | 13900 | 13890 | 13900 | 13850 | 639 |
| 522 | 20231123 | 101100 | 659841670 | 13840 | 13840 | 13840 | 13840 | 10 |
| 523 | 20231123 | 101000 | 659703270 | 13900 | 13850 | 13900 | 13850 | 66 |
| 524 | 20231123 | 100900 | 658788670 | 13900 | 13900 | 13900 | 13900 | 10 |
| 525 | 20231123 | 100800 | 658649670 | 13930 | 13900 | 13930 | 13850 | 27 |
| 526 | 20231123 | 100700 | 658274640 | 13900 | 13830 | 13900 | 13820 | 204 |
| 527 | 20231123 | 100600 | 655444880 | 13810 | 13810 | 13810 | 13810 | 230 |
| 528 | 20231123 | 100500 | 652268580 | 13810 | 13820 | 13840 | 13810 | 174 |
| 529 | 20231123 | 100400 | 649861040 | 13790 | 13890 | 13890 | 13770 | 8665 |
| 530 | 20231123 | 100300 | 530346630 | 13870 | 13920 | 13920 | 13870 | 7360 |
| 531 | 20231123 | 100200 | 428083860 | 13920 | 13920 | 13920 | 13920 | 100 |
| 532 | 20231123 | 100100 | 426691860 | 13920 | 13940 | 13940 | 13920 | 805 |
| 533 | 20231123 | 100000 | 415480210 | 13930 | 14010 | 14010 | 13930 | 3833 |
| 534 | 20231123 | 095900 | 361959420 | 14010 | 14010 | 14010 | 14010 | 228 |
| 535 | 20231123 | 095800 | 358765140 | 14020 | 14010 | 14020 | 14010 | 71 |
| 536 | 20231123 | 095700 | 357770420 | 14010 | 14030 | 14030 | 14010 | 687 |
| 537 | 20231123 | 095600 | 348141230 | 14080 | 14030 | 14090 | 14020 | 301 |
| 538 | 20231123 | 095500 | 343903820 | 14020 | 14020 | 14090 | 14020 | 156 |
| 539 | 20231123 | 095400 | 341716130 | 14020 | 14030 | 14090 | 14020 | 700 |
| 540 | 20231123 | 095300 | 331900350 | 14020 | 14020 | 14020 | 14020 | 97 |
| 541 | 20231123 | 095200 | 330540410 | 14020 | 14050 | 14050 | 14020 | 377 |
| 542 | 20231123 | 095100 | 325250830 | 14100 | 14050 | 14100 | 14050 | 2 |
| 543 | 20231123 | 095000 | 325222680 | 14040 | 14040 | 14040 | 14040 | 147 |
| 544 | 20231123 | 094900 | 323158800 | 14110 | 14110 | 14110 | 14110 | 0 |
| 545 | 20231123 | 094800 | 323158800 | 14110 | 14060 | 14110 | 14050 | 446 |
| 546 | 20231123 | 094700 | 316891800 | 14120 | 14120 | 14120 | 14120 | 0 |
| 547 | 20231123 | 094600 | 316891800 | 14120 | 14120 | 14120 | 14120 | 0 |
| 548 | 20231123 | 094500 | 316891800 | 14120 | 14120 | 14120 | 14120 | 0 |
| 549 | 20231123 | 094400 | 316891800 | 14120 | 14120 | 14120 | 14120 | 0 |
| 550 | 20231123 | 094300 | 316891800 | 14120 | 14090 | 14120 | 14050 | 394 |
| 551 | 20231123 | 094200 | 311350320 | 14120 | 14100 | 14120 | 14100 | 102 |
| 552 | 20231123 | 094100 | 309910100 | 14110 | 14080 | 14110 | 14080 | 144 |
| 553 | 20231123 | 094000 | 307878380 | 14080 | 14110 | 14110 | 14080 | 191 |
| 554 | 20231123 | 093900 | 305185470 | 14110 | 14110 | 14120 | 14110 | 17 |
| 555 | 20231123 | 093800 | 304945570 | 14120 | 14100 | 14120 | 14100 | 956 |
| 556 | 20231123 | 093700 | 291454530 | 14100 | 14100 | 14100 | 14100 | 490 |
| 557 | 20231123 | 093600 | 284545530 | 14100 | 14080 | 14100 | 14080 | 254 |
| 558 | 20231123 | 093500 | 280964410 | 14050 | 14090 | 14100 | 14050 | 20 |
| 559 | 20231123 | 093400 | 280682960 | 14100 | 14100 | 14100 | 14100 | 0 |
| 560 | 20231123 | 093300 | 280682960 | 14100 | 14100 | 14100 | 14100 | 0 |
| 561 | 20231123 | 093200 | 280682960 | 14100 | 14100 | 14100 | 14100 | 104 |
| 562 | 20231123 | 093100 | 279216560 | 14030 | 14030 | 14090 | 14030 | 163 |
| 563 | 20231123 | 093000 | 276927810 | 14090 | 14030 | 14090 | 14030 | 166 |
| 564 | 20231123 | 092900 | 274598710 | 14090 | 14100 | 14100 | 14090 | 2 |
| 565 | 20231123 | 092800 | 274570520 | 14030 | 14100 | 14100 | 14030 | 207 |
| 566 | 20231123 | 092700 | 271665820 | 14110 | 14100 | 14110 | 14100 | 834 |
| 567 | 20231123 | 092600 | 259903560 | 14100 | 14040 | 14100 | 14020 | 228 |
| 568 | 20231123 | 092500 | 256705540 | 14050 | 14080 | 14080 | 14050 | 33 |
| 569 | 20231123 | 092400 | 256241650 | 14100 | 14090 | 14100 | 14090 | 52 |
| 570 | 20231123 | 092300 | 255508700 | 14100 | 14100 | 14100 | 14100 | 1 |
| 571 | 20231123 | 092200 | 255494600 | 14040 | 14040 | 14040 | 14030 | 416 |
| 572 | 20231123 | 092100 | 249654030 | 14030 | 14030 | 14030 | 14030 | 116 |
| 573 | 20231123 | 092000 | 248026550 | 14040 | 14050 | 14050 | 14020 | 554 |
| 574 | 20231123 | 091900 | 240248300 | 14050 | 14060 | 14060 | 14050 | 82 |
| 575 | 20231123 | 091800 | 239095480 | 14110 | 14110 | 14120 | 14110 | 1073 |
| 576 | 20231123 | 091700 | 223954940 | 14110 | 14110 | 14110 | 14110 | 0 |
| 577 | 20231123 | 091600 | 223954940 | 14110 | 14060 | 14110 | 14060 | 128 |
| 578 | 20231123 | 091500 | 222153110 | 14050 | 14060 | 14110 | 14050 | 1231 |
| 579 | 20231123 | 091400 | 204798810 | 14100 | 14110 | 14110 | 14090 | 249 |
| 580 | 20231123 | 091300 | 201288140 | 14080 | 14080 | 14080 | 14080 | 297 |
| 581 | 20231123 | 091200 | 197106380 | 14080 | 14040 | 14080 | 14040 | 43 |
| 582 | 20231123 | 091100 | 196502220 | 14040 | 14040 | 14040 | 14010 | 1241 |
| 583 | 20231123 | 091000 | 179095010 | 14060 | 14110 | 14120 | 14060 | 203 |
| 584 | 20231123 | 090900 | 176235230 | 14110 | 14130 | 14130 | 14110 | 107 |
| 585 | 20231123 | 090800 | 174723860 | 14130 | 14120 | 14140 | 14110 | 167 |
| 586 | 20231123 | 090700 | 172363760 | 14120 | 14080 | 14120 | 14080 | 587 |
| 587 | 20231123 | 090600 | 164086510 | 14080 | 13990 | 14080 | 13990 | 1664 |
| 588 | 20231123 | 090500 | 140734270 | 14030 | 14040 | 14040 | 13970 | 215 |
| 589 | 20231123 | 090400 | 137727490 | 14050 | 14050 | 14050 | 14050 | 67 |
| 590 | 20231123 | 090300 | 136786140 | 13990 | 14060 | 14060 | 13990 | 1156 |
| 591 | 20231123 | 090200 | 120602460 | 14000 | 14070 | 14070 | 14000 | 528 |
| 592 | 20231123 | 090100 | 113210290 | 14000 | 14090 | 14090 | 14000 | 206 |
| 593 | 20231123 | 090000 | 110311970 | 14100 | 13950 | 14100 | 13950 | 7178 |