32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 3 | 20231123 | 190600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 4 | 20231123 | 190500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 5 | 20231123 | 190400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 6 | 20231123 | 190300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 7 | 20231123 | 190200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 8 | 20231123 | 190100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 9 | 20231123 | 190000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 10 | 20231123 | 185900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 11 | 20231123 | 185800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 12 | 20231123 | 185700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 13 | 20231123 | 185600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 14 | 20231123 | 185500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 15 | 20231123 | 185400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 16 | 20231123 | 185300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 17 | 20231123 | 185200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 18 | 20231123 | 185100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 19 | 20231123 | 185000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 20 | 20231123 | 184900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 21 | 20231123 | 184800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 22 | 20231123 | 184700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 23 | 20231123 | 184600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 24 | 20231123 | 184500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 25 | 20231123 | 184400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 26 | 20231123 | 184300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 27 | 20231123 | 184200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 28 | 20231123 | 184100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 29 | 20231123 | 184000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 30 | 20231123 | 183900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 31 | 20231123 | 183800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 32 | 20231123 | 183700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 33 | 20231123 | 183600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 34 | 20231123 | 183500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 35 | 20231123 | 183400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 36 | 20231123 | 183300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 37 | 20231123 | 183200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 38 | 20231123 | 183100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 39 | 20231123 | 183000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 40 | 20231123 | 182900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 41 | 20231123 | 182800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 42 | 20231123 | 182700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 43 | 20231123 | 182600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 44 | 20231123 | 182500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 45 | 20231123 | 182400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 46 | 20231123 | 182300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 47 | 20231123 | 182200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 48 | 20231123 | 182100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 49 | 20231123 | 182000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 50 | 20231123 | 181900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 51 | 20231123 | 181800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 52 | 20231123 | 181700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 53 | 20231123 | 181600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 54 | 20231123 | 181500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 55 | 20231123 | 181400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 56 | 20231123 | 181300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 57 | 20231123 | 181200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 58 | 20231123 | 181100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 59 | 20231123 | 181000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 60 | 20231123 | 180900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 61 | 20231123 | 180800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 62 | 20231123 | 180700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 63 | 20231123 | 180600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 64 | 20231123 | 180500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 65 | 20231123 | 180400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 66 | 20231123 | 180300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 67 | 20231123 | 180200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 68 | 20231123 | 180100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 69 | 20231123 | 180000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 70 | 20231123 | 175900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 71 | 20231123 | 175800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 72 | 20231123 | 175700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 73 | 20231123 | 175600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 74 | 20231123 | 175500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 75 | 20231123 | 175400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 76 | 20231123 | 175300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 77 | 20231123 | 175200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 78 | 20231123 | 175100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 79 | 20231123 | 175000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 80 | 20231123 | 174900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 81 | 20231123 | 174800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 82 | 20231123 | 174700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 83 | 20231123 | 174600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 84 | 20231123 | 174500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 85 | 20231123 | 174400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 86 | 20231123 | 174300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 87 | 20231123 | 174200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 88 | 20231123 | 174100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 89 | 20231123 | 174000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 90 | 20231123 | 173900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 91 | 20231123 | 173800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 92 | 20231123 | 173700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 93 | 20231123 | 173600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 94 | 20231123 | 173500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 95 | 20231123 | 173400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 96 | 20231123 | 173300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 97 | 20231123 | 173200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 98 | 20231123 | 173100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 99 | 20231123 | 173000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 100 | 20231123 | 172900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 101 | 20231123 | 172800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 102 | 20231123 | 172700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 103 | 20231123 | 172600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 104 | 20231123 | 172500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 105 | 20231123 | 172400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 106 | 20231123 | 172300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 107 | 20231123 | 172200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 108 | 20231123 | 172100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 109 | 20231123 | 172000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 110 | 20231123 | 171900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 111 | 20231123 | 171800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 112 | 20231123 | 171700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 113 | 20231123 | 171600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 114 | 20231123 | 171500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 115 | 20231123 | 171400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 116 | 20231123 | 171300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 117 | 20231123 | 171200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 118 | 20231123 | 171100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 119 | 20231123 | 171000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 120 | 20231123 | 170900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 121 | 20231123 | 170800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 122 | 20231123 | 170700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 123 | 20231123 | 170600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 124 | 20231123 | 170500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 125 | 20231123 | 170400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 126 | 20231123 | 170300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 127 | 20231123 | 170200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 128 | 20231123 | 170100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 129 | 20231123 | 170000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 130 | 20231123 | 165900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 131 | 20231123 | 165800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 132 | 20231123 | 165700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 133 | 20231123 | 165600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 134 | 20231123 | 165500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 135 | 20231123 | 165400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 136 | 20231123 | 165300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 137 | 20231123 | 165200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 138 | 20231123 | 165100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 139 | 20231123 | 165000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 140 | 20231123 | 164900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 141 | 20231123 | 164800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 142 | 20231123 | 164700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 143 | 20231123 | 164600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 144 | 20231123 | 164500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 145 | 20231123 | 164400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 146 | 20231123 | 164300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 147 | 20231123 | 164200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 148 | 20231123 | 164100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 149 | 20231123 | 164000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 150 | 20231123 | 163900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 151 | 20231123 | 163800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 152 | 20231123 | 163700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 153 | 20231123 | 163600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 154 | 20231123 | 163500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 155 | 20231123 | 163400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 156 | 20231123 | 163300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 157 | 20231123 | 163200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 158 | 20231123 | 163100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 159 | 20231123 | 163000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 160 | 20231123 | 162900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 161 | 20231123 | 162800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 162 | 20231123 | 162700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 163 | 20231123 | 162600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 164 | 20231123 | 162500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 165 | 20231123 | 162400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 166 | 20231123 | 162300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 167 | 20231123 | 162200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 168 | 20231123 | 162100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 169 | 20231123 | 162000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 170 | 20231123 | 161900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 171 | 20231123 | 161800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 172 | 20231123 | 161700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 173 | 20231123 | 161600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 174 | 20231123 | 161500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 175 | 20231123 | 161400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 176 | 20231123 | 161300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 177 | 20231123 | 161200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 178 | 20231123 | 161100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 179 | 20231123 | 161000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 180 | 20231123 | 160900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 181 | 20231123 | 160800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 182 | 20231123 | 160700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 183 | 20231123 | 160600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 184 | 20231123 | 160500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 185 | 20231123 | 160400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 186 | 20231123 | 160300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 187 | 20231123 | 160200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 188 | 20231123 | 160100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 189 | 20231123 | 160000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 190 | 20231123 | 155900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 191 | 20231123 | 155800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 192 | 20231123 | 155700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 193 | 20231123 | 155600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 194 | 20231123 | 155500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 195 | 20231123 | 155400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 196 | 20231123 | 155300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 197 | 20231123 | 155200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 198 | 20231123 | 155100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 199 | 20231123 | 155000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 200 | 20231123 | 154900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 201 | 20231123 | 154800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 202 | 20231123 | 154700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 203 | 20231123 | 154600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 204 | 20231123 | 154500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 205 | 20231123 | 154400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 206 | 20231123 | 154300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 207 | 20231123 | 154200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 208 | 20231123 | 154100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 209 | 20231123 | 154000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 210 | 20231123 | 153900 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 211 | 20231123 | 153800 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 212 | 20231123 | 153700 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 213 | 20231123 | 153600 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 214 | 20231123 | 153500 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 215 | 20231123 | 153400 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 216 | 20231123 | 153300 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 217 | 20231123 | 153200 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 218 | 20231123 | 153100 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 219 | 20231123 | 153000 | 1366205430 | 12590 | 12590 | 12590 | 12590 | 1723 |
| 220 | 20231123 | 152900 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 221 | 20231123 | 152800 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 222 | 20231123 | 152700 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 223 | 20231123 | 152600 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 224 | 20231123 | 152500 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 225 | 20231123 | 152400 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 226 | 20231123 | 152300 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 227 | 20231123 | 152200 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 228 | 20231123 | 152100 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 229 | 20231123 | 152000 | 1344512860 | 12520 | 12520 | 12520 | 12520 | 0 |
| 230 | 20231123 | 151900 | 1344512860 | 12520 | 12550 | 12580 | 12510 | 517 |
| 231 | 20231123 | 151800 | 1338036040 | 12580 | 12560 | 12590 | 12560 | 1270 |
| 232 | 20231123 | 151700 | 1322052470 | 12570 | 12570 | 12580 | 12560 | 620 |
| 233 | 20231123 | 151600 | 1314264500 | 12560 | 12560 | 12560 | 12560 | 39 |
| 234 | 20231123 | 151500 | 1313774660 | 12560 | 12570 | 12570 | 12560 | 383 |
| 235 | 20231123 | 151400 | 1308960740 | 12570 | 12570 | 12570 | 12570 | 252 |
| 236 | 20231123 | 151300 | 1305793100 | 12560 | 12570 | 12570 | 12540 | 112 |
| 237 | 20231123 | 151200 | 1304388360 | 12570 | 12550 | 12570 | 12550 | 22 |
| 238 | 20231123 | 151100 | 1304112060 | 12570 | 12580 | 12580 | 12570 | 192 |
| 239 | 20231123 | 151000 | 1301697000 | 12540 | 12580 | 12580 | 12540 | 221 |
| 240 | 20231123 | 150900 | 1298917660 | 12580 | 12570 | 12580 | 12570 | 128 |
| 241 | 20231123 | 150800 | 1297307830 | 12590 | 12590 | 12590 | 12590 | 200 |
| 242 | 20231123 | 150700 | 1294789830 | 12590 | 12550 | 12590 | 12550 | 329 |
| 243 | 20231123 | 150600 | 1290658080 | 12550 | 12550 | 12550 | 12550 | 0 |
| 244 | 20231123 | 150500 | 1290658080 | 12550 | 12530 | 12550 | 12530 | 300 |
| 245 | 20231123 | 150400 | 1286895080 | 12530 | 12530 | 12530 | 12530 | 200 |
| 246 | 20231123 | 150300 | 1284389080 | 12550 | 12550 | 12550 | 12550 | 42 |
| 247 | 20231123 | 150200 | 1283861980 | 12540 | 12550 | 12550 | 12540 | 6 |
| 248 | 20231123 | 150100 | 1283786730 | 12550 | 12550 | 12550 | 12540 | 16 |
| 249 | 20231123 | 150000 | 1283586030 | 12550 | 12550 | 12550 | 12550 | 69 |
| 250 | 20231123 | 145900 | 1282720080 | 12550 | 12540 | 12550 | 12540 | 47 |
| 251 | 20231123 | 145800 | 1282130240 | 12520 | 12550 | 12550 | 12520 | 92 |
| 252 | 20231123 | 145700 | 1280975940 | 12550 | 12550 | 12550 | 12550 | 48 |
| 253 | 20231123 | 145600 | 1280373540 | 12550 | 12520 | 12550 | 12520 | 33 |
| 254 | 20231123 | 145500 | 1279959420 | 12550 | 12550 | 12550 | 12520 | 348 |
| 255 | 20231123 | 145400 | 1275601080 | 12550 | 12540 | 12550 | 12540 | 42 |
| 256 | 20231123 | 145300 | 1275074220 | 12540 | 12540 | 12540 | 12540 | 43 |
| 257 | 20231123 | 145200 | 1274535000 | 12540 | 12530 | 12550 | 12530 | 196 |
| 258 | 20231123 | 145100 | 1272078690 | 12530 | 12540 | 12550 | 12530 | 315 |
| 259 | 20231123 | 145000 | 1268130530 | 12540 | 12540 | 12540 | 12540 | 65 |
| 260 | 20231123 | 144900 | 1267315430 | 12540 | 12540 | 12540 | 12530 | 501 |
| 261 | 20231123 | 144800 | 1261035690 | 12540 | 12540 | 12540 | 12540 | 2 |
| 262 | 20231123 | 144700 | 1261010610 | 12540 | 12540 | 12540 | 12540 | 0 |
| 263 | 20231123 | 144600 | 1261010610 | 12540 | 12540 | 12540 | 12540 | 29 |
| 264 | 20231123 | 144500 | 1260646950 | 12530 | 12510 | 12530 | 12510 | 85 |
| 265 | 20231123 | 144400 | 1259582100 | 12520 | 12520 | 12520 | 12520 | 1 |
| 266 | 20231123 | 144300 | 1259569580 | 12510 | 12510 | 12510 | 12510 | 0 |
| 267 | 20231123 | 144200 | 1259569580 | 12510 | 12510 | 12510 | 12510 | 9 |
| 268 | 20231123 | 144100 | 1259456990 | 12510 | 12510 | 12510 | 12510 | 85 |
| 269 | 20231123 | 144000 | 1258393640 | 12510 | 12530 | 12530 | 12500 | 1366 |
| 270 | 20231123 | 143900 | 1241297650 | 12530 | 12550 | 12550 | 12530 | 89 |
| 271 | 20231123 | 143800 | 1240182300 | 12550 | 12550 | 12550 | 12550 | 10 |
| 272 | 20231123 | 143700 | 1240056800 | 12550 | 12550 | 12550 | 12550 | 4 |
| 273 | 20231123 | 143600 | 1240006600 | 12550 | 12540 | 12550 | 12530 | 92 |
| 274 | 20231123 | 143500 | 1238852500 | 12550 | 12550 | 12550 | 12550 | 27 |
| 275 | 20231123 | 143400 | 1238513650 | 12550 | 12550 | 12550 | 12550 | 78 |
| 276 | 20231123 | 143300 | 1237534750 | 12550 | 12560 | 12560 | 12550 | 573 |
| 277 | 20231123 | 143200 | 1230337880 | 12570 | 12570 | 12590 | 12570 | 591 |
| 278 | 20231123 | 143100 | 1222907030 | 12570 | 12560 | 12570 | 12560 | 80 |
| 279 | 20231123 | 143000 | 1221901440 | 12560 | 12570 | 12580 | 12560 | 6 |
| 280 | 20231123 | 142900 | 1221826030 | 12570 | 12560 | 12580 | 12560 | 517 |
| 281 | 20231123 | 142800 | 1215325660 | 12570 | 12570 | 12570 | 12570 | 433 |
| 282 | 20231123 | 142700 | 1209882850 | 12570 | 12570 | 12570 | 12570 | 62 |
| 283 | 20231123 | 142600 | 1209103510 | 12570 | 12570 | 12570 | 12570 | 100 |
| 284 | 20231123 | 142500 | 1207846510 | 12570 | 12580 | 12590 | 12570 | 654 |
| 285 | 20231123 | 142400 | 1199618570 | 12580 | 12580 | 12580 | 12580 | 11 |
| 286 | 20231123 | 142300 | 1199480190 | 12580 | 12580 | 12580 | 12580 | 0 |
| 287 | 20231123 | 142200 | 1199480190 | 12580 | 12580 | 12580 | 12580 | 863 |
| 288 | 20231123 | 142100 | 1188623650 | 12580 | 12560 | 12580 | 12560 | 178 |
| 289 | 20231123 | 142000 | 1186386910 | 12580 | 12580 | 12580 | 12580 | 49 |
| 290 | 20231123 | 141900 | 1185770490 | 12580 | 12590 | 12590 | 12580 | 6 |
| 291 | 20231123 | 141800 | 1185695000 | 12590 | 12590 | 12590 | 12590 | 212 |
| 292 | 20231123 | 141700 | 1183025920 | 12590 | 12560 | 12590 | 12560 | 505 |
| 293 | 20231123 | 141600 | 1176670580 | 12560 | 12560 | 12560 | 12560 | 1 |
| 294 | 20231123 | 141500 | 1176658020 | 12560 | 12570 | 12570 | 12560 | 242 |
| 295 | 20231123 | 141400 | 1173617960 | 12570 | 12570 | 12570 | 12570 | 133 |
| 296 | 20231123 | 141300 | 1171946150 | 12570 | 12570 | 12570 | 12560 | 112 |
| 297 | 20231123 | 141200 | 1170539310 | 12570 | 12570 | 12570 | 12570 | 3 |
| 298 | 20231123 | 141100 | 1170501600 | 12570 | 12570 | 12570 | 12570 | 154 |
| 299 | 20231123 | 141000 | 1168565820 | 12570 | 12570 | 12570 | 12570 | 105 |
| 300 | 20231123 | 140900 | 1167245970 | 12570 | 12570 | 12570 | 12570 | 2 |
| 301 | 20231123 | 140800 | 1167220830 | 12570 | 12570 | 12570 | 12570 | 39 |
| 302 | 20231123 | 140700 | 1166730600 | 12570 | 12570 | 12570 | 12570 | 26 |
| 303 | 20231123 | 140600 | 1166403780 | 12590 | 12590 | 12590 | 12590 | 0 |
| 304 | 20231123 | 140500 | 1166403780 | 12590 | 12590 | 12590 | 12590 | 1 |
| 305 | 20231123 | 140400 | 1166391190 | 12590 | 12540 | 12590 | 12540 | 1282 |
| 306 | 20231123 | 140300 | 1150262260 | 12540 | 12540 | 12540 | 12540 | 0 |
| 307 | 20231123 | 140200 | 1150262260 | 12540 | 12540 | 12540 | 12540 | 30 |
| 308 | 20231123 | 140100 | 1149886060 | 12540 | 12540 | 12540 | 12540 | 9 |
| 309 | 20231123 | 140000 | 1149773200 | 12530 | 12540 | 12540 | 12530 | 307 |
| 310 | 20231123 | 135900 | 1145923520 | 12540 | 12550 | 12550 | 12540 | 715 |
| 311 | 20231123 | 135800 | 1136956520 | 12540 | 12540 | 12540 | 12540 | 0 |
| 312 | 20231123 | 135700 | 1136956520 | 12540 | 12550 | 12550 | 12540 | 151 |
| 313 | 20231123 | 135600 | 1135062480 | 12540 | 12540 | 12540 | 12540 | 0 |
| 314 | 20231123 | 135500 | 1135062480 | 12540 | 12540 | 12540 | 12540 | 1 |
| 315 | 20231123 | 135400 | 1135049940 | 12570 | 12540 | 12570 | 12540 | 34 |
| 316 | 20231123 | 135300 | 1134622830 | 12530 | 12530 | 12530 | 12530 | 0 |
| 317 | 20231123 | 135200 | 1134622830 | 12530 | 12570 | 12570 | 12530 | 183 |
| 318 | 20231123 | 135100 | 1132326570 | 12550 | 12560 | 12570 | 12550 | 210 |
| 319 | 20231123 | 135000 | 1129688280 | 12560 | 12560 | 12560 | 12560 | 0 |
| 320 | 20231123 | 134900 | 1129688280 | 12560 | 12560 | 12560 | 12560 | 0 |
| 321 | 20231123 | 134800 | 1129688280 | 12560 | 12570 | 12570 | 12560 | 17 |
| 322 | 20231123 | 134700 | 1129474720 | 12570 | 12570 | 12570 | 12570 | 14 |
| 323 | 20231123 | 134600 | 1129298740 | 12570 | 12570 | 12570 | 12570 | 0 |
| 324 | 20231123 | 134500 | 1129298740 | 12570 | 12570 | 12570 | 12570 | 179 |
| 325 | 20231123 | 134400 | 1127048710 | 12570 | 12570 | 12570 | 12570 | 6 |
| 326 | 20231123 | 134300 | 1126973290 | 12580 | 12580 | 12580 | 12580 | 0 |
| 327 | 20231123 | 134200 | 1126973290 | 12580 | 12580 | 12580 | 12580 | 3 |
| 328 | 20231123 | 134100 | 1126935550 | 12580 | 12570 | 12580 | 12570 | 6 |
| 329 | 20231123 | 134000 | 1126860080 | 12580 | 12580 | 12590 | 12580 | 443 |
| 330 | 20231123 | 133900 | 1121286930 | 12590 | 12590 | 12590 | 12590 | 0 |
| 331 | 20231123 | 133800 | 1121286930 | 12590 | 12590 | 12590 | 12590 | 60 |
| 332 | 20231123 | 133700 | 1120531530 | 12590 | 12590 | 12590 | 12590 | 43 |
| 333 | 20231123 | 133600 | 1119990160 | 12580 | 12580 | 12580 | 12580 | 1 |
| 334 | 20231123 | 133500 | 1119977580 | 12590 | 12580 | 12590 | 12580 | 69 |
| 335 | 20231123 | 133400 | 1119108880 | 12590 | 12590 | 12590 | 12590 | 0 |
| 336 | 20231123 | 133300 | 1119108880 | 12590 | 12590 | 12590 | 12590 | 50 |
| 337 | 20231123 | 133200 | 1118479380 | 12580 | 12580 | 12580 | 12580 | 50 |
| 338 | 20231123 | 133100 | 1117850380 | 12600 | 12600 | 12600 | 12600 | 0 |
| 339 | 20231123 | 133000 | 1117850380 | 12600 | 12590 | 12600 | 12590 | 55 |
| 340 | 20231123 | 132900 | 1117157390 | 12550 | 12560 | 12610 | 12550 | 462 |
| 341 | 20231123 | 132800 | 1111343920 | 12570 | 12570 | 12570 | 12570 | 91 |
| 342 | 20231123 | 132700 | 1110200050 | 12580 | 12580 | 12580 | 12580 | 86 |
| 343 | 20231123 | 132600 | 1109118170 | 12590 | 12590 | 12590 | 12580 | 139 |
| 344 | 20231123 | 132500 | 1107368190 | 12530 | 12530 | 12530 | 12530 | 1 |
| 345 | 20231123 | 132400 | 1107355660 | 12530 | 12580 | 12580 | 12530 | 283 |
| 346 | 20231123 | 132300 | 1103798870 | 12530 | 12570 | 12580 | 12530 | 84 |
| 347 | 20231123 | 132200 | 1102742550 | 12530 | 12540 | 12580 | 12530 | 812 |
| 348 | 20231123 | 132100 | 1092540460 | 12550 | 12560 | 12560 | 12550 | 155 |
| 349 | 20231123 | 132000 | 1090594520 | 12560 | 12560 | 12560 | 12560 | 73 |
| 350 | 20231123 | 131900 | 1089677640 | 12560 | 12520 | 12560 | 12510 | 454 |
| 351 | 20231123 | 131800 | 1083991950 | 12560 | 12550 | 12560 | 12510 | 111 |
| 352 | 20231123 | 131700 | 1082598630 | 12550 | 12550 | 12550 | 12550 | 83 |
| 353 | 20231123 | 131600 | 1081556980 | 12550 | 12540 | 12550 | 12540 | 65 |
| 354 | 20231123 | 131500 | 1080741330 | 12500 | 12510 | 12510 | 12500 | 208 |
| 355 | 20231123 | 131400 | 1078140390 | 12510 | 12500 | 12510 | 12500 | 128 |
| 356 | 20231123 | 131300 | 1076539670 | 12500 | 12500 | 12510 | 12500 | 164 |
| 357 | 20231123 | 131200 | 1074489660 | 12500 | 12500 | 12500 | 12500 | 230 |
| 358 | 20231123 | 131100 | 1071614660 | 12500 | 12550 | 12550 | 12500 | 55 |
| 359 | 20231123 | 131000 | 1070927110 | 12500 | 12510 | 12510 | 12500 | 32 |
| 360 | 20231123 | 130900 | 1070526880 | 12500 | 12500 | 12500 | 12500 | 2 |
| 361 | 20231123 | 130800 | 1070501880 | 12500 | 12540 | 12540 | 12500 | 3353 |
| 362 | 20231123 | 130700 | 1028535370 | 12540 | 12540 | 12540 | 12540 | 0 |
| 363 | 20231123 | 130600 | 1028535370 | 12540 | 12540 | 12540 | 12540 | 11 |
| 364 | 20231123 | 130500 | 1028397430 | 12540 | 12570 | 12570 | 12540 | 52 |
| 365 | 20231123 | 130400 | 1027744550 | 12560 | 12560 | 12560 | 12560 | 267 |
| 366 | 20231123 | 130300 | 1024391030 | 12540 | 12540 | 12540 | 12540 | 0 |
| 367 | 20231123 | 130200 | 1024391030 | 12540 | 12540 | 12540 | 12540 | 0 |
| 368 | 20231123 | 130100 | 1024391030 | 12540 | 12540 | 12540 | 12540 | 243 |
| 369 | 20231123 | 130000 | 1021343810 | 12530 | 12530 | 12530 | 12530 | 0 |
| 370 | 20231123 | 125900 | 1021343810 | 12530 | 12530 | 12530 | 12530 | 30 |
| 371 | 20231123 | 125800 | 1020967910 | 12520 | 12520 | 12520 | 12520 | 81 |
| 372 | 20231123 | 125700 | 1019953790 | 12520 | 12550 | 12550 | 12520 | 1435 |
| 373 | 20231123 | 125600 | 1001959920 | 12550 | 12550 | 12550 | 12550 | 4 |
| 374 | 20231123 | 125500 | 1001909720 | 12550 | 12550 | 12550 | 12550 | 54 |
| 375 | 20231123 | 125400 | 1001232020 | 12550 | 12550 | 12550 | 12550 | 2 |
| 376 | 20231123 | 125300 | 1001206920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 377 | 20231123 | 125200 | 1001206920 | 12550 | 12580 | 12580 | 12550 | 26 |
| 378 | 20231123 | 125100 | 1000879990 | 12560 | 12570 | 12570 | 12560 | 43 |
| 379 | 20231123 | 125000 | 1000339900 | 12570 | 12580 | 12580 | 12570 | 12 |
| 380 | 20231123 | 124900 | 1000188960 | 12580 | 12570 | 12580 | 12570 | 4 |
| 381 | 20231123 | 124800 | 1000138650 | 12570 | 12530 | 12570 | 12530 | 536 |
| 382 | 20231123 | 124700 | 993406750 | 12530 | 12530 | 12530 | 12530 | 70 |
| 383 | 20231123 | 124600 | 992529650 | 12540 | 12540 | 12540 | 12540 | 108 |
| 384 | 20231123 | 124500 | 991175330 | 12540 | 12560 | 12570 | 12540 | 723 |
| 385 | 20231123 | 124400 | 982102920 | 12560 | 12570 | 12570 | 12560 | 17 |
| 386 | 20231123 | 124300 | 981889390 | 12570 | 12570 | 12570 | 12570 | 71 |
| 387 | 20231123 | 124200 | 980996920 | 12580 | 12580 | 12580 | 12580 | 885 |
| 388 | 20231123 | 124100 | 969863620 | 12580 | 12560 | 12580 | 12550 | 875 |
| 389 | 20231123 | 124000 | 958865870 | 12560 | 12560 | 12560 | 12560 | 132 |
| 390 | 20231123 | 123900 | 957207950 | 12570 | 12570 | 12570 | 12570 | 210 |
| 391 | 20231123 | 123800 | 954568250 | 12570 | 12570 | 12570 | 12570 | 38 |
| 392 | 20231123 | 123700 | 954090590 | 12570 | 12570 | 12570 | 12570 | 0 |
| 393 | 20231123 | 123600 | 954090590 | 12570 | 12570 | 12570 | 12570 | 350 |
| 394 | 20231123 | 123500 | 949691090 | 12570 | 12570 | 12570 | 12570 | 0 |
| 395 | 20231123 | 123400 | 949691090 | 12570 | 12580 | 12580 | 12570 | 203 |
| 396 | 20231123 | 123300 | 947137400 | 12580 | 12600 | 12600 | 12580 | 499 |
| 397 | 20231123 | 123200 | 940855510 | 12600 | 12600 | 12600 | 12600 | 0 |
| 398 | 20231123 | 123100 | 940855510 | 12600 | 12610 | 12610 | 12600 | 802 |
| 399 | 20231123 | 123000 | 930745940 | 12630 | 12630 | 12630 | 12630 | 4 |
| 400 | 20231123 | 122900 | 930695420 | 12640 | 12640 | 12640 | 12640 | 71 |
| 401 | 20231123 | 122800 | 929797980 | 12630 | 12610 | 12630 | 12610 | 74 |
| 402 | 20231123 | 122700 | 928864020 | 12610 | 12640 | 12640 | 12610 | 106 |
| 403 | 20231123 | 122600 | 927525930 | 12640 | 12640 | 12640 | 12640 | 0 |
| 404 | 20231123 | 122500 | 927525930 | 12640 | 12640 | 12640 | 12640 | 0 |
| 405 | 20231123 | 122400 | 927525930 | 12640 | 12640 | 12640 | 12640 | 27 |
| 406 | 20231123 | 122300 | 927184650 | 12640 | 12640 | 12640 | 12640 | 1 |
| 407 | 20231123 | 122200 | 927172010 | 12630 | 12640 | 12640 | 12630 | 9 |
| 408 | 20231123 | 122100 | 927058300 | 12630 | 12630 | 12630 | 12630 | 615 |
| 409 | 20231123 | 122000 | 919290850 | 12640 | 12640 | 12640 | 12640 | 1 |
| 410 | 20231123 | 121900 | 919278210 | 12640 | 12630 | 12640 | 12630 | 18 |
| 411 | 20231123 | 121800 | 919050770 | 12630 | 12630 | 12630 | 12630 | 549 |
| 412 | 20231123 | 121700 | 912116900 | 12630 | 12630 | 12630 | 12630 | 515 |
| 413 | 20231123 | 121600 | 905612450 | 12640 | 12620 | 12640 | 12620 | 601 |
| 414 | 20231123 | 121500 | 898022360 | 12620 | 12620 | 12620 | 12620 | 128 |
| 415 | 20231123 | 121400 | 896407000 | 12630 | 12630 | 12630 | 12630 | 5 |
| 416 | 20231123 | 121300 | 896343850 | 12620 | 12620 | 12620 | 12620 | 2 |
| 417 | 20231123 | 121200 | 896318610 | 12620 | 12620 | 12630 | 12620 | 28 |
| 418 | 20231123 | 121100 | 895965150 | 12620 | 12620 | 12620 | 12620 | 16 |
| 419 | 20231123 | 121000 | 895763230 | 12620 | 12620 | 12620 | 12620 | 6 |
| 420 | 20231123 | 120900 | 895687510 | 12640 | 12640 | 12640 | 12640 | 481 |
| 421 | 20231123 | 120800 | 889607670 | 12650 | 12640 | 12650 | 12640 | 48 |
| 422 | 20231123 | 120700 | 889000850 | 12630 | 12620 | 12640 | 12620 | 153 |
| 423 | 20231123 | 120600 | 887068530 | 12620 | 12630 | 12630 | 12620 | 1043 |
| 424 | 20231123 | 120500 | 873905440 | 12630 | 12630 | 12630 | 12630 | 14 |
| 425 | 20231123 | 120400 | 873728620 | 12630 | 12630 | 12630 | 12630 | 80 |
| 426 | 20231123 | 120300 | 872718220 | 12640 | 12640 | 12640 | 12640 | 0 |
| 427 | 20231123 | 120200 | 872718220 | 12640 | 12650 | 12650 | 12640 | 184 |
| 428 | 20231123 | 120100 | 870390660 | 12650 | 12650 | 12650 | 12650 | 434 |
| 429 | 20231123 | 120000 | 864900560 | 12650 | 12650 | 12660 | 12650 | 144 |
| 430 | 20231123 | 115900 | 863078910 | 12650 | 12650 | 12650 | 12650 | 123 |
| 431 | 20231123 | 115800 | 861522960 | 12650 | 12650 | 12650 | 12650 | 1778 |
| 432 | 20231123 | 115700 | 839031260 | 12650 | 12650 | 12650 | 12650 | 90 |
| 433 | 20231123 | 115600 | 837892760 | 12650 | 12650 | 12650 | 12650 | 0 |
| 434 | 20231123 | 115500 | 837892760 | 12650 | 12630 | 12650 | 12630 | 48 |
| 435 | 20231123 | 115400 | 837285960 | 12620 | 12620 | 12640 | 12620 | 538 |
| 436 | 20231123 | 115300 | 830486800 | 12620 | 12650 | 12650 | 12620 | 1261 |
| 437 | 20231123 | 115200 | 814546690 | 12650 | 12650 | 12660 | 12650 | 330 |
| 438 | 20231123 | 115100 | 810371410 | 12650 | 12650 | 12650 | 12650 | 73 |
| 439 | 20231123 | 115000 | 809447960 | 12650 | 12650 | 12660 | 12650 | 122 |
| 440 | 20231123 | 114900 | 807904040 | 12660 | 12660 | 12660 | 12660 | 0 |
| 441 | 20231123 | 114800 | 807904040 | 12660 | 12660 | 12660 | 12660 | 56 |
| 442 | 20231123 | 114700 | 807195080 | 12660 | 12660 | 12660 | 12660 | 110 |
| 443 | 20231123 | 114600 | 805802480 | 12660 | 12660 | 12660 | 12660 | 23 |
| 444 | 20231123 | 114500 | 805511300 | 12650 | 12650 | 12650 | 12650 | 0 |
| 445 | 20231123 | 114400 | 805511300 | 12650 | 12650 | 12650 | 12650 | 13 |
| 446 | 20231123 | 114300 | 805346850 | 12650 | 12650 | 12650 | 12650 | 623 |
| 447 | 20231123 | 114200 | 797465900 | 12640 | 12640 | 12640 | 12640 | 1 |
| 448 | 20231123 | 114100 | 797453260 | 12640 | 12630 | 12640 | 12630 | 273 |
| 449 | 20231123 | 114000 | 794004400 | 12630 | 12630 | 12640 | 12630 | 395 |
| 450 | 20231123 | 113900 | 789015410 | 12630 | 12630 | 12630 | 12630 | 0 |
| 451 | 20231123 | 113800 | 789015410 | 12630 | 12630 | 12630 | 12630 | 154 |
| 452 | 20231123 | 113700 | 787070390 | 12630 | 12650 | 12650 | 12630 | 583 |
| 453 | 20231123 | 113600 | 779700870 | 12650 | 12650 | 12650 | 12650 | 110 |
| 454 | 20231123 | 113500 | 778309370 | 12650 | 12680 | 12680 | 12650 | 130 |
| 455 | 20231123 | 113400 | 776663780 | 12680 | 12670 | 12680 | 12650 | 213 |
| 456 | 20231123 | 113300 | 773966550 | 12670 | 12680 | 12680 | 12670 | 795 |
| 457 | 20231123 | 113200 | 763887230 | 12690 | 12680 | 12690 | 12680 | 1386 |
| 458 | 20231123 | 113100 | 746299270 | 12690 | 12690 | 12690 | 12680 | 450 |
| 459 | 20231123 | 113000 | 740592270 | 12690 | 12690 | 12690 | 12690 | 190 |
| 460 | 20231123 | 112900 | 738181170 | 12700 | 12700 | 12700 | 12690 | 1634 |
| 461 | 20231123 | 112800 | 717444400 | 12690 | 12690 | 12690 | 12690 | 3 |
| 462 | 20231123 | 112700 | 717406330 | 12690 | 12700 | 12700 | 12690 | 43 |
| 463 | 20231123 | 112600 | 716860580 | 12700 | 12690 | 12700 | 12680 | 564 |
| 464 | 20231123 | 112500 | 709703610 | 12690 | 12690 | 12690 | 12690 | 33 |
| 465 | 20231123 | 112400 | 709284840 | 12680 | 12690 | 12700 | 12680 | 278 |
| 466 | 20231123 | 112300 | 705758970 | 12700 | 12690 | 12700 | 12680 | 235 |
| 467 | 20231123 | 112200 | 702777440 | 12690 | 12680 | 12690 | 12680 | 1777 |
| 468 | 20231123 | 112100 | 680229930 | 12680 | 12680 | 12680 | 12680 | 101 |
| 469 | 20231123 | 112000 | 678949250 | 12680 | 12670 | 12680 | 12670 | 1690 |
| 470 | 20231123 | 111900 | 657520420 | 12670 | 12660 | 12670 | 12660 | 610 |
| 471 | 20231123 | 111800 | 649792430 | 12660 | 12660 | 12660 | 12650 | 918 |
| 472 | 20231123 | 111700 | 638178960 | 12660 | 12660 | 12660 | 12660 | 132 |
| 473 | 20231123 | 111600 | 636507840 | 12650 | 12660 | 12670 | 12650 | 104 |
| 474 | 20231123 | 111500 | 635191530 | 12660 | 12660 | 12660 | 12660 | 107 |
| 475 | 20231123 | 111400 | 633836910 | 12660 | 12660 | 12660 | 12660 | 50 |
| 476 | 20231123 | 111300 | 633203910 | 12660 | 12650 | 12660 | 12650 | 18 |
| 477 | 20231123 | 111200 | 632976060 | 12680 | 12670 | 12680 | 12650 | 1048 |
| 478 | 20231123 | 111100 | 619714970 | 12670 | 12680 | 12680 | 12670 | 197 |
| 479 | 20231123 | 111000 | 617218020 | 12670 | 12670 | 12670 | 12670 | 15 |
| 480 | 20231123 | 110900 | 617027970 | 12680 | 12680 | 12680 | 12680 | 0 |
| 481 | 20231123 | 110800 | 617027970 | 12680 | 12680 | 12680 | 12650 | 271 |
| 482 | 20231123 | 110700 | 613592460 | 12650 | 12660 | 12660 | 12650 | 548 |
| 483 | 20231123 | 110600 | 606656150 | 12660 | 12670 | 12670 | 12660 | 56 |
| 484 | 20231123 | 110500 | 605947100 | 12670 | 12670 | 12670 | 12670 | 61 |
| 485 | 20231123 | 110400 | 605174230 | 12670 | 12670 | 12670 | 12670 | 270 |
| 486 | 20231123 | 110300 | 601753330 | 12670 | 12660 | 12670 | 12660 | 568 |
| 487 | 20231123 | 110200 | 594557400 | 12660 | 12660 | 12670 | 12660 | 181 |
| 488 | 20231123 | 110100 | 592265790 | 12670 | 12670 | 12670 | 12670 | 20 |
| 489 | 20231123 | 110000 | 592012390 | 12660 | 12670 | 12670 | 12660 | 209 |
| 490 | 20231123 | 105900 | 589365570 | 12660 | 12660 | 12660 | 12660 | 89 |
| 491 | 20231123 | 105800 | 588238830 | 12660 | 12660 | 12660 | 12660 | 69 |
| 492 | 20231123 | 105700 | 587365290 | 12660 | 12660 | 12670 | 12660 | 177 |
| 493 | 20231123 | 105600 | 585123770 | 12660 | 12670 | 12670 | 12660 | 81 |
| 494 | 20231123 | 105500 | 584097610 | 12670 | 12660 | 12670 | 12660 | 96 |
| 495 | 20231123 | 105400 | 582881990 | 12670 | 12660 | 12670 | 12660 | 537 |
| 496 | 20231123 | 105300 | 576079680 | 12660 | 12670 | 12670 | 12660 | 305 |
| 497 | 20231123 | 105200 | 572217760 | 12660 | 12660 | 12660 | 12660 | 692 |
| 498 | 20231123 | 105100 | 563457040 | 12660 | 12650 | 12660 | 12640 | 855 |
| 499 | 20231123 | 105000 | 552641630 | 12650 | 12640 | 12650 | 12640 | 9 |
| 500 | 20231123 | 104900 | 552527820 | 12640 | 12640 | 12640 | 12640 | 507 |
| 501 | 20231123 | 104800 | 546119340 | 12640 | 12640 | 12640 | 12640 | 282 |
| 502 | 20231123 | 104700 | 542554860 | 12640 | 12650 | 12650 | 12640 | 104 |
| 503 | 20231123 | 104600 | 541240280 | 12640 | 12630 | 12650 | 12630 | 627 |
| 504 | 20231123 | 104500 | 533319780 | 12650 | 12650 | 12650 | 12640 | 135 |
| 505 | 20231123 | 104400 | 531612350 | 12650 | 12630 | 12650 | 12630 | 139 |
| 506 | 20231123 | 104300 | 529856640 | 12630 | 12630 | 12640 | 12630 | 1432 |
| 507 | 20231123 | 104200 | 511756310 | 12640 | 12630 | 12640 | 12630 | 12 |
| 508 | 20231123 | 104100 | 511604730 | 12630 | 12630 | 12640 | 12630 | 14 |
| 509 | 20231123 | 104000 | 511427810 | 12630 | 12640 | 12640 | 12630 | 42 |
| 510 | 20231123 | 103900 | 510896960 | 12630 | 12630 | 12630 | 12620 | 311 |
| 511 | 20231123 | 103800 | 506969130 | 12640 | 12640 | 12640 | 12630 | 790 |
| 512 | 20231123 | 103700 | 496985630 | 12630 | 12630 | 12630 | 12630 | 20 |
| 513 | 20231123 | 103600 | 496733030 | 12640 | 12620 | 12640 | 12620 | 332 |
| 514 | 20231123 | 103500 | 492538990 | 12640 | 12640 | 12640 | 12640 | 229 |
| 515 | 20231123 | 103400 | 489644430 | 12650 | 12640 | 12650 | 12640 | 349 |
| 516 | 20231123 | 103300 | 485232310 | 12640 | 12640 | 12640 | 12640 | 305 |
| 517 | 20231123 | 103200 | 481377110 | 12600 | 12600 | 12600 | 12600 | 1 |
| 518 | 20231123 | 103100 | 481364510 | 12600 | 12620 | 12620 | 12600 | 380 |
| 519 | 20231123 | 103000 | 476571050 | 12610 | 12640 | 12640 | 12610 | 735 |
| 520 | 20231123 | 102900 | 467301320 | 12650 | 12620 | 12650 | 12620 | 801 |
| 521 | 20231123 | 102800 | 457179700 | 12620 | 12620 | 12620 | 12620 | 41 |
| 522 | 20231123 | 102700 | 456662280 | 12610 | 12600 | 12610 | 12600 | 621 |
| 523 | 20231123 | 102600 | 448836550 | 12610 | 12620 | 12620 | 12610 | 435 |
| 524 | 20231123 | 102500 | 443350020 | 12650 | 12650 | 12650 | 12650 | 50 |
| 525 | 20231123 | 102400 | 442717520 | 12660 | 12630 | 12660 | 12620 | 455 |
| 526 | 20231123 | 102300 | 436966280 | 12630 | 12620 | 12650 | 12620 | 2022 |
| 527 | 20231123 | 102200 | 411409750 | 12630 | 12620 | 12630 | 12620 | 56 |
| 528 | 20231123 | 102100 | 410702510 | 12630 | 12630 | 12630 | 12610 | 314 |
| 529 | 20231123 | 102000 | 406736830 | 12630 | 12610 | 12630 | 12610 | 188 |
| 530 | 20231123 | 101900 | 404364350 | 12630 | 12630 | 12640 | 12630 | 228 |
| 531 | 20231123 | 101800 | 401483720 | 12630 | 12630 | 12630 | 12630 | 1 |
| 532 | 20231123 | 101700 | 401471090 | 12640 | 12640 | 12640 | 12640 | 0 |
| 533 | 20231123 | 101600 | 401471090 | 12640 | 12630 | 12640 | 12600 | 302 |
| 534 | 20231123 | 101500 | 397657870 | 12600 | 12640 | 12650 | 12600 | 630 |
| 535 | 20231123 | 101400 | 389695090 | 12640 | 12600 | 12640 | 12590 | 436 |
| 536 | 20231123 | 101300 | 384185120 | 12590 | 12630 | 12640 | 12590 | 106 |
| 537 | 20231123 | 101200 | 382845460 | 12640 | 12590 | 12640 | 12590 | 514 |
| 538 | 20231123 | 101100 | 376351330 | 12590 | 12590 | 12590 | 12580 | 667 |
| 539 | 20231123 | 101000 | 367954740 | 12580 | 12570 | 12580 | 12570 | 340 |
| 540 | 20231123 | 100900 | 363680420 | 12600 | 12570 | 12600 | 12570 | 60 |
| 541 | 20231123 | 100800 | 362926170 | 12570 | 12590 | 12660 | 12570 | 4551 |
| 542 | 20231123 | 100700 | 305576500 | 12590 | 12620 | 12620 | 12590 | 1130 |
| 543 | 20231123 | 100600 | 291316900 | 12630 | 12600 | 12630 | 12590 | 1416 |
| 544 | 20231123 | 100500 | 273455210 | 12600 | 12570 | 12600 | 12570 | 867 |
| 545 | 20231123 | 100400 | 262536830 | 12560 | 12570 | 12570 | 12560 | 565 |
| 546 | 20231123 | 100300 | 255439480 | 12570 | 12570 | 12570 | 12560 | 119 |
| 547 | 20231123 | 100200 | 253943870 | 12570 | 12570 | 12580 | 12570 | 220 |
| 548 | 20231123 | 100100 | 251177380 | 12570 | 12560 | 12570 | 12560 | 770 |
| 549 | 20231123 | 100000 | 241506030 | 12570 | 12570 | 12570 | 12570 | 16 |
| 550 | 20231123 | 095900 | 241304910 | 12580 | 12560 | 12580 | 12560 | 509 |
| 551 | 20231123 | 095800 | 234909390 | 12560 | 12540 | 12580 | 12540 | 2312 |
| 552 | 20231123 | 095700 | 205890030 | 12540 | 12540 | 12540 | 12540 | 46 |
| 553 | 20231123 | 095600 | 205313190 | 12530 | 12540 | 12540 | 12530 | 133 |
| 554 | 20231123 | 095500 | 203645980 | 12530 | 12530 | 12530 | 12530 | 12 |
| 555 | 20231123 | 095400 | 203495620 | 12530 | 12530 | 12530 | 12530 | 100 |
| 556 | 20231123 | 095300 | 202242620 | 12530 | 12540 | 12540 | 12530 | 135 |
| 557 | 20231123 | 095200 | 200550090 | 12550 | 12550 | 12570 | 12550 | 77 |
| 558 | 20231123 | 095100 | 199582280 | 12570 | 12560 | 12570 | 12540 | 302 |
| 559 | 20231123 | 095000 | 195790100 | 12550 | 12540 | 12550 | 12540 | 121 |
| 560 | 20231123 | 094900 | 194271590 | 12540 | 12540 | 12540 | 12540 | 99 |
| 561 | 20231123 | 094800 | 193030130 | 12540 | 12530 | 12540 | 12520 | 356 |
| 562 | 20231123 | 094700 | 188572900 | 12520 | 12520 | 12520 | 12520 | 114 |
| 563 | 20231123 | 094600 | 187145620 | 12520 | 12510 | 12520 | 12510 | 10 |
| 564 | 20231123 | 094500 | 187020440 | 12510 | 12490 | 12510 | 12490 | 585 |
| 565 | 20231123 | 094400 | 179707700 | 12430 | 12430 | 12430 | 12430 | 13 |
| 566 | 20231123 | 094300 | 179546110 | 12470 | 12470 | 12470 | 12470 | 11 |
| 567 | 20231123 | 094200 | 179408940 | 12470 | 12470 | 12470 | 12410 | 97 |
| 568 | 20231123 | 094100 | 178204440 | 12470 | 12470 | 12470 | 12470 | 53 |
| 569 | 20231123 | 094000 | 177543530 | 12470 | 12470 | 12470 | 12470 | 336 |
| 570 | 20231123 | 093900 | 173353610 | 12440 | 12440 | 12440 | 12440 | 21 |
| 571 | 20231123 | 093800 | 173092370 | 12410 | 12410 | 12410 | 12410 | 2 |
| 572 | 20231123 | 093700 | 173067550 | 12410 | 12410 | 12410 | 12410 | 0 |
| 573 | 20231123 | 093600 | 173067550 | 12410 | 12410 | 12410 | 12390 | 677 |
| 574 | 20231123 | 093500 | 164672470 | 12410 | 12420 | 12440 | 12410 | 336 |
| 575 | 20231123 | 093400 | 160501830 | 12440 | 12440 | 12440 | 12440 | 6 |
| 576 | 20231123 | 093300 | 160427190 | 12430 | 12430 | 12430 | 12430 | 100 |
| 577 | 20231123 | 093200 | 159184190 | 12440 | 12440 | 12440 | 12440 | 161 |
| 578 | 20231123 | 093100 | 157181350 | 12440 | 12440 | 12440 | 12440 | 6 |
| 579 | 20231123 | 093000 | 157106710 | 12450 | 12450 | 12450 | 12440 | 9 |
| 580 | 20231123 | 092900 | 156994680 | 12450 | 12450 | 12470 | 12450 | 129 |
| 581 | 20231123 | 092800 | 155387970 | 12450 | 12400 | 12450 | 12400 | 223 |
| 582 | 20231123 | 092700 | 152620220 | 12400 | 12420 | 12420 | 12400 | 263 |
| 583 | 20231123 | 092600 | 149354690 | 12400 | 12400 | 12430 | 12390 | 1045 |
| 584 | 20231123 | 092500 | 136374330 | 12400 | 12410 | 12410 | 12400 | 400 |
| 585 | 20231123 | 092400 | 131412830 | 12410 | 12410 | 12420 | 12410 | 203 |
| 586 | 20231123 | 092300 | 128893320 | 12420 | 12420 | 12430 | 12410 | 474 |
| 587 | 20231123 | 092200 | 123006320 | 12420 | 12430 | 12430 | 12420 | 790 |
| 588 | 20231123 | 092100 | 113187160 | 12470 | 12470 | 12470 | 12470 | 1 |
| 589 | 20231123 | 092000 | 113174690 | 12470 | 12470 | 12470 | 12470 | 517 |
| 590 | 20231123 | 091900 | 106727700 | 12440 | 12440 | 12440 | 12440 | 490 |
| 591 | 20231123 | 091800 | 100632100 | 12440 | 12480 | 12480 | 12440 | 780 |
| 592 | 20231123 | 091700 | 90901850 | 12450 | 12480 | 12480 | 12440 | 600 |
| 593 | 20231123 | 091600 | 83430750 | 12450 | 12450 | 12480 | 12440 | 15 |
| 594 | 20231123 | 091500 | 83244010 | 12480 | 12480 | 12490 | 12480 | 30 |
| 595 | 20231123 | 091400 | 82869600 | 12490 | 12490 | 12490 | 12490 | 8 |
| 596 | 20231123 | 091300 | 82769680 | 12490 | 12490 | 12490 | 12490 | 485 |
| 597 | 20231123 | 091200 | 76712030 | 12490 | 12420 | 12490 | 12420 | 56 |
| 598 | 20231123 | 091100 | 76016440 | 12490 | 12420 | 12490 | 12410 | 190 |
| 599 | 20231123 | 091000 | 73644450 | 12490 | 12490 | 12490 | 12420 | 116 |
| 600 | 20231123 | 090900 | 72199320 | 12490 | 12450 | 12490 | 12420 | 475 |
| 601 | 20231123 | 090800 | 66283030 | 12450 | 12400 | 12450 | 12370 | 593 |
| 602 | 20231123 | 090700 | 58936300 | 12400 | 12450 | 12450 | 12400 | 515 |
| 603 | 20231123 | 090600 | 52550100 | 12450 | 12390 | 12450 | 12340 | 484 |
| 604 | 20231123 | 090500 | 46552010 | 12390 | 12340 | 12390 | 12340 | 373 |
| 605 | 20231123 | 090400 | 41945420 | 12330 | 12330 | 12330 | 12330 | 21 |
| 606 | 20231123 | 090300 | 41686490 | 12330 | 12410 | 12410 | 12310 | 840 |
| 607 | 20231123 | 090200 | 31294370 | 12410 | 12410 | 12420 | 12400 | 171 |
| 608 | 20231123 | 090100 | 29171480 | 12480 | 12480 | 12490 | 12310 | 843 |
| 609 | 20231123 | 090000 | 18672460 | 12460 | 12510 | 12510 | 12460 | 1473 |