32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 3 | 20231123 | 190800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 4 | 20231123 | 190700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 5 | 20231123 | 190600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 6 | 20231123 | 190500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 7 | 20231123 | 190400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 8 | 20231123 | 190300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 9 | 20231123 | 190200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 10 | 20231123 | 190100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 11 | 20231123 | 190000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 12 | 20231123 | 185900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 13 | 20231123 | 185800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 14 | 20231123 | 185700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 15 | 20231123 | 185600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 16 | 20231123 | 185500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 17 | 20231123 | 185400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 18 | 20231123 | 185300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 19 | 20231123 | 185200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 20 | 20231123 | 185100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 21 | 20231123 | 185000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 22 | 20231123 | 184900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 23 | 20231123 | 184800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 24 | 20231123 | 184700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 25 | 20231123 | 184600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 26 | 20231123 | 184500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 27 | 20231123 | 184400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 28 | 20231123 | 184300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 29 | 20231123 | 184200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 30 | 20231123 | 184100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 31 | 20231123 | 184000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 32 | 20231123 | 183900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 33 | 20231123 | 183800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 34 | 20231123 | 183700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 35 | 20231123 | 183600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 36 | 20231123 | 183500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 37 | 20231123 | 183400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 38 | 20231123 | 183300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 39 | 20231123 | 183200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 40 | 20231123 | 183100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 41 | 20231123 | 183000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 42 | 20231123 | 182900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 43 | 20231123 | 182800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 44 | 20231123 | 182700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 45 | 20231123 | 182600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 46 | 20231123 | 182500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 47 | 20231123 | 182400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 48 | 20231123 | 182300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 49 | 20231123 | 182200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 50 | 20231123 | 182100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 51 | 20231123 | 182000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 52 | 20231123 | 181900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 53 | 20231123 | 181800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 54 | 20231123 | 181700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 55 | 20231123 | 181600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 56 | 20231123 | 181500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 57 | 20231123 | 181400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 58 | 20231123 | 181300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 59 | 20231123 | 181200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 60 | 20231123 | 181100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 61 | 20231123 | 181000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 62 | 20231123 | 180900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 63 | 20231123 | 180800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 64 | 20231123 | 180700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 65 | 20231123 | 180600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 66 | 20231123 | 180500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 67 | 20231123 | 180400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 68 | 20231123 | 180300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 69 | 20231123 | 180200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 70 | 20231123 | 180100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 71 | 20231123 | 180000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 72 | 20231123 | 175900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 73 | 20231123 | 175800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 74 | 20231123 | 175700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 75 | 20231123 | 175600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 76 | 20231123 | 175500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 77 | 20231123 | 175400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 78 | 20231123 | 175300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 79 | 20231123 | 175200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 80 | 20231123 | 175100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 81 | 20231123 | 175000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 82 | 20231123 | 174900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 83 | 20231123 | 174800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 84 | 20231123 | 174700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 85 | 20231123 | 174600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 86 | 20231123 | 174500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 87 | 20231123 | 174400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 88 | 20231123 | 174300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 89 | 20231123 | 174200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 90 | 20231123 | 174100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 91 | 20231123 | 174000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 92 | 20231123 | 173900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 93 | 20231123 | 173800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 94 | 20231123 | 173700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 95 | 20231123 | 173600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 96 | 20231123 | 173500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 97 | 20231123 | 173400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 98 | 20231123 | 173300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 99 | 20231123 | 173200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 100 | 20231123 | 173100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 101 | 20231123 | 173000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 102 | 20231123 | 172900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 103 | 20231123 | 172800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 104 | 20231123 | 172700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 105 | 20231123 | 172600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 106 | 20231123 | 172500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 107 | 20231123 | 172400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 108 | 20231123 | 172300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 109 | 20231123 | 172200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 110 | 20231123 | 172100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 111 | 20231123 | 172000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 112 | 20231123 | 171900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 113 | 20231123 | 171800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 114 | 20231123 | 171700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 115 | 20231123 | 171600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 116 | 20231123 | 171500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 117 | 20231123 | 171400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 118 | 20231123 | 171300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 119 | 20231123 | 171200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 120 | 20231123 | 171100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 121 | 20231123 | 171000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 122 | 20231123 | 170900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 123 | 20231123 | 170800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 124 | 20231123 | 170700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 125 | 20231123 | 170600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 126 | 20231123 | 170500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 127 | 20231123 | 170400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 128 | 20231123 | 170300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 129 | 20231123 | 170200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 130 | 20231123 | 170100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 131 | 20231123 | 170000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 132 | 20231123 | 165900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 133 | 20231123 | 165800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 134 | 20231123 | 165700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 135 | 20231123 | 165600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 136 | 20231123 | 165500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 137 | 20231123 | 165400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 138 | 20231123 | 165300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 139 | 20231123 | 165200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 140 | 20231123 | 165100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 141 | 20231123 | 165000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 142 | 20231123 | 164900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 143 | 20231123 | 164800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 144 | 20231123 | 164700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 145 | 20231123 | 164600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 146 | 20231123 | 164500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 147 | 20231123 | 164400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 148 | 20231123 | 164300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 149 | 20231123 | 164200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 150 | 20231123 | 164100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 151 | 20231123 | 164000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 152 | 20231123 | 163900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 153 | 20231123 | 163800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 154 | 20231123 | 163700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 155 | 20231123 | 163600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 156 | 20231123 | 163500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 157 | 20231123 | 163400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 158 | 20231123 | 163300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 159 | 20231123 | 163200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 160 | 20231123 | 163100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 161 | 20231123 | 163000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 162 | 20231123 | 162900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 163 | 20231123 | 162800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 164 | 20231123 | 162700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 165 | 20231123 | 162600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 166 | 20231123 | 162500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 167 | 20231123 | 162400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 168 | 20231123 | 162300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 169 | 20231123 | 162200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 170 | 20231123 | 162100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 171 | 20231123 | 162000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 172 | 20231123 | 161900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 173 | 20231123 | 161800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 174 | 20231123 | 161700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 175 | 20231123 | 161600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 176 | 20231123 | 161500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 177 | 20231123 | 161400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 178 | 20231123 | 161300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 179 | 20231123 | 161200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 180 | 20231123 | 161100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 181 | 20231123 | 161000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 182 | 20231123 | 160900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 183 | 20231123 | 160800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 184 | 20231123 | 160700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 185 | 20231123 | 160600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 186 | 20231123 | 160500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 187 | 20231123 | 160400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 188 | 20231123 | 160300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 189 | 20231123 | 160200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 190 | 20231123 | 160100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 191 | 20231123 | 160000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 192 | 20231123 | 155900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 193 | 20231123 | 155800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 194 | 20231123 | 155700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 195 | 20231123 | 155600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 196 | 20231123 | 155500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 197 | 20231123 | 155400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 198 | 20231123 | 155300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 199 | 20231123 | 155200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 200 | 20231123 | 155100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 201 | 20231123 | 155000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 202 | 20231123 | 154900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 203 | 20231123 | 154800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 204 | 20231123 | 154700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 205 | 20231123 | 154600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 206 | 20231123 | 154500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 207 | 20231123 | 154400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 208 | 20231123 | 154300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 209 | 20231123 | 154200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 210 | 20231123 | 154100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 211 | 20231123 | 154000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 212 | 20231123 | 153900 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 213 | 20231123 | 153800 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 214 | 20231123 | 153700 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 215 | 20231123 | 153600 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 216 | 20231123 | 153500 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 217 | 20231123 | 153400 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 218 | 20231123 | 153300 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 219 | 20231123 | 153200 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 220 | 20231123 | 153100 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 0 |
| 221 | 20231123 | 153000 | 2840468880 | 17130 | 17130 | 17130 | 17130 | 2851 |
| 222 | 20231123 | 152900 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 223 | 20231123 | 152800 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 224 | 20231123 | 152700 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 225 | 20231123 | 152600 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 226 | 20231123 | 152500 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 227 | 20231123 | 152400 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 228 | 20231123 | 152300 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 229 | 20231123 | 152200 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 230 | 20231123 | 152100 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 231 | 20231123 | 152000 | 2791631250 | 17150 | 17150 | 17150 | 17150 | 0 |
| 232 | 20231123 | 151900 | 2791631250 | 17150 | 17140 | 17150 | 17140 | 696 |
| 233 | 20231123 | 151800 | 2779701790 | 17140 | 17140 | 17140 | 17140 | 169 |
| 234 | 20231123 | 151700 | 2776805130 | 17130 | 17130 | 17130 | 17130 | 281 |
| 235 | 20231123 | 151600 | 2771991600 | 17130 | 17130 | 17130 | 17120 | 873 |
| 236 | 20231123 | 151500 | 2757043100 | 17130 | 17140 | 17140 | 17130 | 725 |
| 237 | 20231123 | 151400 | 2744623630 | 17130 | 17140 | 17140 | 17130 | 518 |
| 238 | 20231123 | 151300 | 2735746910 | 17140 | 17140 | 17140 | 17140 | 565 |
| 239 | 20231123 | 151200 | 2726062810 | 17120 | 17120 | 17130 | 17120 | 553 |
| 240 | 20231123 | 151100 | 2716590780 | 17130 | 17130 | 17130 | 17120 | 323 |
| 241 | 20231123 | 151000 | 2711060680 | 17130 | 17130 | 17130 | 17130 | 593 |
| 242 | 20231123 | 150900 | 2700902590 | 17130 | 17150 | 17150 | 17130 | 1186 |
| 243 | 20231123 | 150800 | 2680583720 | 17130 | 17140 | 17140 | 17130 | 138 |
| 244 | 20231123 | 150700 | 2678218800 | 17150 | 17140 | 17150 | 17140 | 938 |
| 245 | 20231123 | 150600 | 2662136430 | 17140 | 17140 | 17140 | 17130 | 156 |
| 246 | 20231123 | 150500 | 2659462840 | 17130 | 17140 | 17140 | 17130 | 309 |
| 247 | 20231123 | 150400 | 2654166630 | 17140 | 17140 | 17140 | 17130 | 99 |
| 248 | 20231123 | 150300 | 2652470270 | 17140 | 17130 | 17140 | 17130 | 776 |
| 249 | 20231123 | 150200 | 2639177200 | 17130 | 17130 | 17130 | 17130 | 4 |
| 250 | 20231123 | 150100 | 2639108680 | 17130 | 17130 | 17130 | 17130 | 0 |
| 251 | 20231123 | 150000 | 2639108680 | 17130 | 17130 | 17130 | 17130 | 20 |
| 252 | 20231123 | 145900 | 2638766080 | 17130 | 17130 | 17130 | 17130 | 16 |
| 253 | 20231123 | 145800 | 2638492000 | 17120 | 17130 | 17130 | 17120 | 395 |
| 254 | 20231123 | 145700 | 2631725750 | 17130 | 17130 | 17130 | 17130 | 215 |
| 255 | 20231123 | 145600 | 2628042800 | 17130 | 17130 | 17130 | 17130 | 10 |
| 256 | 20231123 | 145500 | 2627871500 | 17130 | 17130 | 17130 | 17130 | 14 |
| 257 | 20231123 | 145400 | 2627631680 | 17140 | 17140 | 17140 | 17140 | 210 |
| 258 | 20231123 | 145300 | 2624032280 | 17140 | 17140 | 17140 | 17140 | 279 |
| 259 | 20231123 | 145200 | 2619250220 | 17140 | 17130 | 17140 | 17130 | 162 |
| 260 | 20231123 | 145100 | 2616474590 | 17120 | 17130 | 17130 | 17120 | 123 |
| 261 | 20231123 | 145000 | 2614367840 | 17140 | 17140 | 17140 | 17140 | 3 |
| 262 | 20231123 | 144900 | 2614316420 | 17140 | 17140 | 17140 | 17140 | 0 |
| 263 | 20231123 | 144800 | 2614316420 | 17140 | 17130 | 17140 | 17120 | 771 |
| 264 | 20231123 | 144700 | 2601105280 | 17130 | 17130 | 17130 | 17130 | 50 |
| 265 | 20231123 | 144600 | 2600248780 | 17130 | 17120 | 17130 | 17120 | 1133 |
| 266 | 20231123 | 144500 | 2580840740 | 17120 | 17130 | 17130 | 17120 | 493 |
| 267 | 20231123 | 144400 | 2572399650 | 17130 | 17130 | 17130 | 17130 | 65 |
| 268 | 20231123 | 144300 | 2571286200 | 17130 | 17130 | 17130 | 17130 | 8 |
| 269 | 20231123 | 144200 | 2571149160 | 17130 | 17120 | 17130 | 17120 | 146 |
| 270 | 20231123 | 144100 | 2568649280 | 17120 | 17130 | 17130 | 17120 | 786 |
| 271 | 20231123 | 144000 | 2555185150 | 17140 | 17140 | 17140 | 17140 | 0 |
| 272 | 20231123 | 143900 | 2555185150 | 17140 | 17140 | 17140 | 17140 | 150 |
| 273 | 20231123 | 143800 | 2552614150 | 17140 | 17140 | 17140 | 17140 | 0 |
| 274 | 20231123 | 143700 | 2552614150 | 17140 | 17140 | 17140 | 17140 | 789 |
| 275 | 20231123 | 143600 | 2539090690 | 17140 | 17130 | 17140 | 17130 | 85 |
| 276 | 20231123 | 143500 | 2537633950 | 17140 | 17130 | 17140 | 17130 | 18 |
| 277 | 20231123 | 143400 | 2537325590 | 17130 | 17130 | 17130 | 17130 | 16 |
| 278 | 20231123 | 143300 | 2537051510 | 17130 | 17130 | 17140 | 17130 | 767 |
| 279 | 20231123 | 143200 | 2523912790 | 17130 | 17130 | 17130 | 17130 | 16 |
| 280 | 20231123 | 143100 | 2523638710 | 17130 | 17120 | 17130 | 17120 | 576 |
| 281 | 20231123 | 143000 | 2513771990 | 17130 | 17130 | 17130 | 17120 | 535 |
| 282 | 20231123 | 142900 | 2504610050 | 17130 | 17130 | 17130 | 17120 | 276 |
| 283 | 20231123 | 142800 | 2499882330 | 17130 | 17120 | 17130 | 17120 | 20 |
| 284 | 20231123 | 142700 | 2499539830 | 17130 | 17120 | 17130 | 17120 | 3 |
| 285 | 20231123 | 142600 | 2499488460 | 17130 | 17130 | 17130 | 17120 | 37 |
| 286 | 20231123 | 142500 | 2498854780 | 17130 | 17130 | 17130 | 17130 | 18 |
| 287 | 20231123 | 142400 | 2498546440 | 17130 | 17130 | 17130 | 17130 | 786 |
| 288 | 20231123 | 142300 | 2485082260 | 17130 | 17140 | 17140 | 17130 | 183 |
| 289 | 20231123 | 142200 | 2481947130 | 17130 | 17150 | 17150 | 17130 | 1340 |
| 290 | 20231123 | 142100 | 2458984830 | 17140 | 17150 | 17150 | 17140 | 18 |
| 291 | 20231123 | 142000 | 2458676270 | 17150 | 17150 | 17150 | 17150 | 8 |
| 292 | 20231123 | 141900 | 2458539070 | 17150 | 17150 | 17150 | 17150 | 20 |
| 293 | 20231123 | 141800 | 2458196070 | 17150 | 17150 | 17150 | 17150 | 6 |
| 294 | 20231123 | 141700 | 2458093170 | 17150 | 17150 | 17150 | 17150 | 1 |
| 295 | 20231123 | 141600 | 2458076020 | 17150 | 17150 | 17150 | 17150 | 108 |
| 296 | 20231123 | 141500 | 2456223820 | 17140 | 17140 | 17140 | 17140 | 0 |
| 297 | 20231123 | 141400 | 2456223820 | 17140 | 17150 | 17150 | 17140 | 95 |
| 298 | 20231123 | 141300 | 2454594810 | 17150 | 17150 | 17150 | 17150 | 46 |
| 299 | 20231123 | 141200 | 2453805910 | 17150 | 17150 | 17150 | 17150 | 384 |
| 300 | 20231123 | 141100 | 2447220310 | 17150 | 17150 | 17150 | 17150 | 518 |
| 301 | 20231123 | 141000 | 2438336610 | 17150 | 17150 | 17150 | 17150 | 46 |
| 302 | 20231123 | 140900 | 2437547710 | 17160 | 17160 | 17160 | 17160 | 37 |
| 303 | 20231123 | 140800 | 2436912790 | 17170 | 17170 | 17180 | 17170 | 63 |
| 304 | 20231123 | 140700 | 2435831070 | 17170 | 17160 | 17170 | 17160 | 8 |
| 305 | 20231123 | 140600 | 2435693730 | 17160 | 17150 | 17160 | 17150 | 207 |
| 306 | 20231123 | 140500 | 2432143410 | 17150 | 17150 | 17150 | 17150 | 0 |
| 307 | 20231123 | 140400 | 2432143410 | 17150 | 17150 | 17150 | 17150 | 0 |
| 308 | 20231123 | 140300 | 2432143410 | 17150 | 17150 | 17150 | 17150 | 40 |
| 309 | 20231123 | 140200 | 2431457410 | 17150 | 17140 | 17150 | 17140 | 366 |
| 310 | 20231123 | 140100 | 2425182770 | 17140 | 17150 | 17150 | 17140 | 46 |
| 311 | 20231123 | 140000 | 2424394210 | 17150 | 17150 | 17150 | 17150 | 99 |
| 312 | 20231123 | 135900 | 2422696360 | 17150 | 17150 | 17160 | 17150 | 711 |
| 313 | 20231123 | 135800 | 2410501710 | 17150 | 17150 | 17150 | 17150 | 200 |
| 314 | 20231123 | 135700 | 2407071710 | 17160 | 17170 | 17180 | 17160 | 801 |
| 315 | 20231123 | 135600 | 2393320550 | 17160 | 17170 | 17170 | 17160 | 60 |
| 316 | 20231123 | 135500 | 2392290450 | 17170 | 17160 | 17170 | 17160 | 186 |
| 317 | 20231123 | 135400 | 2389098680 | 17160 | 17160 | 17160 | 17160 | 30 |
| 318 | 20231123 | 135300 | 2388583880 | 17160 | 17160 | 17160 | 17160 | 150 |
| 319 | 20231123 | 135200 | 2386009880 | 17170 | 17160 | 17170 | 17160 | 66 |
| 320 | 20231123 | 135100 | 2384877060 | 17160 | 17160 | 17160 | 17160 | 40 |
| 321 | 20231123 | 135000 | 2384190660 | 17150 | 17150 | 17150 | 17150 | 305 |
| 322 | 20231123 | 134900 | 2378959910 | 17150 | 17150 | 17150 | 17150 | 151 |
| 323 | 20231123 | 134800 | 2376370260 | 17150 | 17150 | 17150 | 17150 | 110 |
| 324 | 20231123 | 134700 | 2374483760 | 17150 | 17150 | 17150 | 17150 | 6 |
| 325 | 20231123 | 134600 | 2374380860 | 17150 | 17150 | 17150 | 17150 | 200 |
| 326 | 20231123 | 134500 | 2370950860 | 17150 | 17140 | 17150 | 17140 | 115 |
| 327 | 20231123 | 134400 | 2368979360 | 17140 | 17140 | 17140 | 17140 | 12 |
| 328 | 20231123 | 134300 | 2368773680 | 17140 | 17140 | 17140 | 17140 | 58 |
| 329 | 20231123 | 134200 | 2367779560 | 17140 | 17140 | 17140 | 17140 | 101 |
| 330 | 20231123 | 134100 | 2366048420 | 17140 | 17140 | 17140 | 17140 | 202 |
| 331 | 20231123 | 134000 | 2362586140 | 17140 | 17140 | 17140 | 17140 | 0 |
| 332 | 20231123 | 133900 | 2362586140 | 17140 | 17140 | 17140 | 17140 | 20 |
| 333 | 20231123 | 133800 | 2362243340 | 17140 | 17140 | 17140 | 17140 | 8 |
| 334 | 20231123 | 133700 | 2362106220 | 17140 | 17150 | 17150 | 17140 | 579 |
| 335 | 20231123 | 133600 | 2352181290 | 17150 | 17150 | 17150 | 17150 | 1 |
| 336 | 20231123 | 133500 | 2352164140 | 17140 | 17140 | 17140 | 17140 | 250 |
| 337 | 20231123 | 133400 | 2347879140 | 17130 | 17130 | 17130 | 17130 | 253 |
| 338 | 20231123 | 133300 | 2343545250 | 17130 | 17130 | 17130 | 17120 | 1111 |
| 339 | 20231123 | 133200 | 2324520320 | 17130 | 17130 | 17140 | 17130 | 734 |
| 340 | 20231123 | 133100 | 2311946600 | 17130 | 17130 | 17130 | 17130 | 436 |
| 341 | 20231123 | 133000 | 2304477920 | 17130 | 17140 | 17140 | 17130 | 384 |
| 342 | 20231123 | 132900 | 2297897360 | 17130 | 17130 | 17130 | 17130 | 126 |
| 343 | 20231123 | 132800 | 2295738980 | 17120 | 17130 | 17130 | 17120 | 467 |
| 344 | 20231123 | 132700 | 2287739370 | 17120 | 17120 | 17130 | 17120 | 112 |
| 345 | 20231123 | 132600 | 2285821860 | 17120 | 17130 | 17130 | 17120 | 537 |
| 346 | 20231123 | 132500 | 2276628400 | 17130 | 17130 | 17130 | 17120 | 729 |
| 347 | 20231123 | 132400 | 2264147810 | 17130 | 17130 | 17130 | 17120 | 399 |
| 348 | 20231123 | 132300 | 2257315810 | 17130 | 17140 | 17140 | 17130 | 1298 |
| 349 | 20231123 | 132200 | 2235081040 | 17140 | 17140 | 17140 | 17130 | 542 |
| 350 | 20231123 | 132100 | 2225792940 | 17150 | 17150 | 17150 | 17150 | 716 |
| 351 | 20231123 | 132000 | 2213513540 | 17150 | 17150 | 17160 | 17150 | 218 |
| 352 | 20231123 | 131900 | 2209774810 | 17150 | 17160 | 17160 | 17150 | 100 |
| 353 | 20231123 | 131800 | 2208059800 | 17150 | 17150 | 17160 | 17140 | 4023 |
| 354 | 20231123 | 131700 | 2139075630 | 17160 | 17150 | 17160 | 17150 | 169 |
| 355 | 20231123 | 131600 | 2136176770 | 17160 | 17160 | 17160 | 17150 | 334 |
| 356 | 20231123 | 131500 | 2130448390 | 17160 | 17150 | 17160 | 17150 | 203 |
| 357 | 20231123 | 131400 | 2126966050 | 17150 | 17160 | 17160 | 17150 | 2456 |
| 358 | 20231123 | 131300 | 2084826610 | 17170 | 17170 | 17170 | 17160 | 151 |
| 359 | 20231123 | 131200 | 2082234400 | 17160 | 17170 | 17170 | 17160 | 3121 |
| 360 | 20231123 | 131100 | 2028649000 | 17170 | 17180 | 17180 | 17170 | 1769 |
| 361 | 20231123 | 131000 | 1998259130 | 17190 | 17190 | 17190 | 17190 | 0 |
| 362 | 20231123 | 130900 | 1998259130 | 17190 | 17190 | 17190 | 17190 | 12 |
| 363 | 20231123 | 130800 | 1998052850 | 17180 | 17180 | 17180 | 17180 | 46 |
| 364 | 20231123 | 130700 | 1997262570 | 17180 | 17190 | 17190 | 17180 | 66 |
| 365 | 20231123 | 130600 | 1996128680 | 17180 | 17180 | 17180 | 17180 | 150 |
| 366 | 20231123 | 130500 | 1993551680 | 17180 | 17190 | 17190 | 17180 | 77 |
| 367 | 20231123 | 130400 | 1992228430 | 17190 | 17190 | 17190 | 17190 | 17 |
| 368 | 20231123 | 130300 | 1991936200 | 17200 | 17190 | 17200 | 17190 | 29 |
| 369 | 20231123 | 130200 | 1991437590 | 17190 | 17190 | 17190 | 17190 | 112 |
| 370 | 20231123 | 130100 | 1989512310 | 17190 | 17190 | 17190 | 17180 | 132 |
| 371 | 20231123 | 130000 | 1987243570 | 17190 | 17180 | 17190 | 17180 | 54 |
| 372 | 20231123 | 125900 | 1986315620 | 17190 | 17190 | 17190 | 17190 | 20 |
| 373 | 20231123 | 125800 | 1985971820 | 17190 | 17180 | 17190 | 17180 | 52 |
| 374 | 20231123 | 125700 | 1985078090 | 17180 | 17180 | 17190 | 17180 | 941 |
| 375 | 20231123 | 125600 | 1968911420 | 17180 | 17180 | 17180 | 17180 | 353 |
| 376 | 20231123 | 125500 | 1962846880 | 17180 | 17170 | 17180 | 17170 | 367 |
| 377 | 20231123 | 125400 | 1956544830 | 17180 | 17180 | 17180 | 17170 | 2342 |
| 378 | 20231123 | 125300 | 1916313510 | 17190 | 17190 | 17190 | 17190 | 7 |
| 379 | 20231123 | 125200 | 1916193180 | 17190 | 17190 | 17190 | 17190 | 10 |
| 380 | 20231123 | 125100 | 1916021280 | 17190 | 17190 | 17190 | 17180 | 139 |
| 381 | 20231123 | 125000 | 1913632460 | 17180 | 17190 | 17190 | 17180 | 30 |
| 382 | 20231123 | 124900 | 1913116960 | 17180 | 17180 | 17190 | 17180 | 1090 |
| 383 | 20231123 | 124800 | 1894390750 | 17180 | 17190 | 17190 | 17180 | 522 |
| 384 | 20231123 | 124700 | 1885417680 | 17190 | 17200 | 17200 | 17190 | 1521 |
| 385 | 20231123 | 124600 | 1859267900 | 17200 | 17200 | 17210 | 17200 | 159 |
| 386 | 20231123 | 124500 | 1856533090 | 17200 | 17190 | 17200 | 17190 | 1000 |
| 387 | 20231123 | 124400 | 1839342120 | 17200 | 17200 | 17200 | 17200 | 2556 |
| 388 | 20231123 | 124300 | 1795378920 | 17200 | 17210 | 17210 | 17200 | 33 |
| 389 | 20231123 | 124200 | 1794811280 | 17200 | 17210 | 17210 | 17200 | 1990 |
| 390 | 20231123 | 124100 | 1760573920 | 17210 | 17210 | 17210 | 17210 | 0 |
| 391 | 20231123 | 124000 | 1760573920 | 17210 | 17210 | 17210 | 17210 | 209 |
| 392 | 20231123 | 123900 | 1756977030 | 17220 | 17220 | 17220 | 17220 | 0 |
| 393 | 20231123 | 123800 | 1756977030 | 17220 | 17220 | 17220 | 17220 | 1 |
| 394 | 20231123 | 123700 | 1756959810 | 17210 | 17210 | 17220 | 17210 | 306 |
| 395 | 20231123 | 123600 | 1751693540 | 17220 | 17210 | 17220 | 17210 | 489 |
| 396 | 20231123 | 123500 | 1743275460 | 17210 | 17210 | 17210 | 17210 | 130 |
| 397 | 20231123 | 123400 | 1741038160 | 17210 | 17210 | 17210 | 17210 | 30 |
| 398 | 20231123 | 123300 | 1740521860 | 17220 | 17220 | 17220 | 17220 | 0 |
| 399 | 20231123 | 123200 | 1740521860 | 17220 | 17220 | 17220 | 17220 | 1 |
| 400 | 20231123 | 123100 | 1740504640 | 17210 | 17220 | 17220 | 17210 | 572 |
| 401 | 20231123 | 123000 | 1730660420 | 17220 | 17220 | 17220 | 17220 | 114 |
| 402 | 20231123 | 122900 | 1728697340 | 17230 | 17230 | 17230 | 17230 | 0 |
| 403 | 20231123 | 122800 | 1728697340 | 17230 | 17230 | 17230 | 17230 | 24 |
| 404 | 20231123 | 122700 | 1728283820 | 17230 | 17220 | 17230 | 17220 | 18 |
| 405 | 20231123 | 122600 | 1727973690 | 17220 | 17220 | 17220 | 17220 | 35 |
| 406 | 20231123 | 122500 | 1727370990 | 17220 | 17220 | 17220 | 17220 | 1 |
| 407 | 20231123 | 122400 | 1727353770 | 17210 | 17210 | 17210 | 17210 | 30 |
| 408 | 20231123 | 122300 | 1726837470 | 17220 | 17220 | 17220 | 17220 | 29 |
| 409 | 20231123 | 122200 | 1726338090 | 17230 | 17230 | 17230 | 17230 | 3 |
| 410 | 20231123 | 122100 | 1726286400 | 17220 | 17220 | 17220 | 17220 | 0 |
| 411 | 20231123 | 122000 | 1726286400 | 17220 | 17210 | 17220 | 17210 | 186 |
| 412 | 20231123 | 121900 | 1723083580 | 17220 | 17210 | 17220 | 17210 | 12 |
| 413 | 20231123 | 121800 | 1722876960 | 17220 | 17220 | 17220 | 17220 | 10 |
| 414 | 20231123 | 121700 | 1722704760 | 17210 | 17210 | 17210 | 17210 | 10 |
| 415 | 20231123 | 121600 | 1722532660 | 17220 | 17220 | 17220 | 17220 | 10 |
| 416 | 20231123 | 121500 | 1722360460 | 17210 | 17210 | 17210 | 17210 | 0 |
| 417 | 20231123 | 121400 | 1722360460 | 17210 | 17210 | 17210 | 17210 | 0 |
| 418 | 20231123 | 121300 | 1722360460 | 17210 | 17210 | 17210 | 17210 | 0 |
| 419 | 20231123 | 121200 | 1722360460 | 17210 | 17210 | 17210 | 17210 | 135 |
| 420 | 20231123 | 121100 | 1720037110 | 17210 | 17210 | 17210 | 17210 | 40 |
| 421 | 20231123 | 121000 | 1719348710 | 17220 | 17220 | 17220 | 17220 | 0 |
| 422 | 20231123 | 120900 | 1719348710 | 17220 | 17210 | 17220 | 17210 | 105 |
| 423 | 20231123 | 120800 | 1717541610 | 17220 | 17220 | 17220 | 17220 | 1 |
| 424 | 20231123 | 120700 | 1717524390 | 17210 | 17210 | 17210 | 17210 | 0 |
| 425 | 20231123 | 120600 | 1717524390 | 17210 | 17210 | 17210 | 17210 | 8 |
| 426 | 20231123 | 120500 | 1717386710 | 17200 | 17200 | 17200 | 17200 | 0 |
| 427 | 20231123 | 120400 | 1717386710 | 17200 | 17200 | 17200 | 17200 | 1 |
| 428 | 20231123 | 120300 | 1717369510 | 17210 | 17210 | 17210 | 17210 | 31 |
| 429 | 20231123 | 120200 | 1716836000 | 17220 | 17200 | 17220 | 17200 | 2068 |
| 430 | 20231123 | 120100 | 1681265540 | 17230 | 17240 | 17250 | 17200 | 3310 |
| 431 | 20231123 | 120000 | 1624289260 | 17250 | 17250 | 17250 | 17250 | 17 |
| 432 | 20231123 | 115900 | 1623996010 | 17250 | 17250 | 17250 | 17250 | 0 |
| 433 | 20231123 | 115800 | 1623996010 | 17250 | 17250 | 17250 | 17250 | 1 |
| 434 | 20231123 | 115700 | 1623978760 | 17250 | 17240 | 17250 | 17240 | 229 |
| 435 | 20231123 | 115600 | 1620030780 | 17240 | 17240 | 17240 | 17240 | 0 |
| 436 | 20231123 | 115500 | 1620030780 | 17240 | 17250 | 17250 | 17240 | 78 |
| 437 | 20231123 | 115400 | 1618685510 | 17260 | 17260 | 17260 | 17260 | 1 |
| 438 | 20231123 | 115300 | 1618668250 | 17250 | 17250 | 17250 | 17250 | 63 |
| 439 | 20231123 | 115200 | 1617581500 | 17260 | 17260 | 17260 | 17260 | 60 |
| 440 | 20231123 | 115100 | 1616545900 | 17260 | 17260 | 17260 | 17250 | 110 |
| 441 | 20231123 | 115000 | 1614648300 | 17260 | 17260 | 17260 | 17260 | 51 |
| 442 | 20231123 | 114900 | 1613768040 | 17250 | 17250 | 17250 | 17250 | 30 |
| 443 | 20231123 | 114800 | 1613250540 | 17250 | 17250 | 17250 | 17250 | 102 |
| 444 | 20231123 | 114700 | 1611491040 | 17250 | 17250 | 17250 | 17250 | 87 |
| 445 | 20231123 | 114600 | 1609990290 | 17250 | 17250 | 17260 | 17250 | 6 |
| 446 | 20231123 | 114500 | 1609886780 | 17250 | 17260 | 17260 | 17250 | 60 |
| 447 | 20231123 | 114400 | 1608851680 | 17260 | 17260 | 17260 | 17260 | 1 |
| 448 | 20231123 | 114300 | 1608834420 | 17260 | 17260 | 17260 | 17260 | 31 |
| 449 | 20231123 | 114200 | 1608299360 | 17270 | 17260 | 17270 | 17250 | 328 |
| 450 | 20231123 | 114100 | 1602638420 | 17260 | 17260 | 17260 | 17260 | 73 |
| 451 | 20231123 | 114000 | 1601378440 | 17260 | 17260 | 17260 | 17260 | 30 |
| 452 | 20231123 | 113900 | 1600860640 | 17270 | 17270 | 17270 | 17270 | 3 |
| 453 | 20231123 | 113800 | 1600808830 | 17260 | 17250 | 17260 | 17250 | 1102 |
| 454 | 20231123 | 113700 | 1581792300 | 17250 | 17250 | 17250 | 17250 | 111 |
| 455 | 20231123 | 113600 | 1579877550 | 17250 | 17250 | 17250 | 17250 | 30 |
| 456 | 20231123 | 113500 | 1579360050 | 17250 | 17250 | 17250 | 17250 | 99 |
| 457 | 20231123 | 113400 | 1577652300 | 17250 | 17250 | 17260 | 17250 | 336 |
| 458 | 20231123 | 113300 | 1571856290 | 17240 | 17240 | 17240 | 17240 | 604 |
| 459 | 20231123 | 113200 | 1561443330 | 17230 | 17240 | 17240 | 17230 | 152 |
| 460 | 20231123 | 113100 | 1558823870 | 17240 | 17240 | 17240 | 17240 | 0 |
| 461 | 20231123 | 113000 | 1558823870 | 17240 | 17230 | 17240 | 17230 | 1470 |
| 462 | 20231123 | 112900 | 1533490900 | 17220 | 17220 | 17220 | 17220 | 1 |
| 463 | 20231123 | 112800 | 1533473680 | 17230 | 17230 | 17230 | 17230 | 31 |
| 464 | 20231123 | 112700 | 1532939550 | 17220 | 17230 | 17230 | 17220 | 79 |
| 465 | 20231123 | 112600 | 1531578880 | 17230 | 17230 | 17230 | 17220 | 34 |
| 466 | 20231123 | 112500 | 1530993080 | 17230 | 17230 | 17230 | 17230 | 0 |
| 467 | 20231123 | 112400 | 1530993080 | 17230 | 17230 | 17230 | 17230 | 30 |
| 468 | 20231123 | 112300 | 1530476180 | 17230 | 17220 | 17230 | 17220 | 6 |
| 469 | 20231123 | 112200 | 1530372810 | 17220 | 17220 | 17220 | 17220 | 32 |
| 470 | 20231123 | 112100 | 1529821770 | 17230 | 17230 | 17230 | 17230 | 175 |
| 471 | 20231123 | 112000 | 1526806520 | 17220 | 17220 | 17220 | 17220 | 0 |
| 472 | 20231123 | 111900 | 1526806520 | 17220 | 17220 | 17220 | 17210 | 1005 |
| 473 | 20231123 | 111800 | 1509508990 | 17220 | 17220 | 17220 | 17220 | 59 |
| 474 | 20231123 | 111700 | 1508493010 | 17220 | 17220 | 17220 | 17220 | 87 |
| 475 | 20231123 | 111600 | 1506994870 | 17220 | 17220 | 17220 | 17220 | 156 |
| 476 | 20231123 | 111500 | 1504308550 | 17220 | 17220 | 17220 | 17220 | 0 |
| 477 | 20231123 | 111400 | 1504308550 | 17220 | 17220 | 17220 | 17220 | 50 |
| 478 | 20231123 | 111300 | 1503447550 | 17230 | 17230 | 17230 | 17220 | 203 |
| 479 | 20231123 | 111200 | 1499950860 | 17230 | 17230 | 17230 | 17230 | 211 |
| 480 | 20231123 | 111100 | 1496315330 | 17230 | 17230 | 17230 | 17230 | 2 |
| 481 | 20231123 | 111000 | 1496280870 | 17220 | 17230 | 17230 | 17220 | 90 |
| 482 | 20231123 | 110900 | 1494730570 | 17230 | 17230 | 17230 | 17220 | 4 |
| 483 | 20231123 | 110800 | 1494661660 | 17230 | 17220 | 17230 | 17220 | 2 |
| 484 | 20231123 | 110700 | 1494627210 | 17210 | 17230 | 17230 | 17210 | 177 |
| 485 | 20231123 | 110600 | 1491579610 | 17220 | 17240 | 17240 | 17220 | 120 |
| 486 | 20231123 | 110500 | 1489512760 | 17220 | 17210 | 17220 | 17210 | 173 |
| 487 | 20231123 | 110400 | 1486533760 | 17220 | 17220 | 17220 | 17220 | 11 |
| 488 | 20231123 | 110300 | 1486344340 | 17220 | 17220 | 17220 | 17220 | 512 |
| 489 | 20231123 | 110200 | 1477527700 | 17230 | 17220 | 17230 | 17220 | 168 |
| 490 | 20231123 | 110100 | 1474633160 | 17220 | 17220 | 17220 | 17220 | 19 |
| 491 | 20231123 | 110000 | 1474305980 | 17220 | 17220 | 17220 | 17220 | 100 |
| 492 | 20231123 | 105900 | 1472583980 | 17230 | 17230 | 17230 | 17230 | 0 |
| 493 | 20231123 | 105800 | 1472583980 | 17230 | 17230 | 17230 | 17230 | 1 |
| 494 | 20231123 | 105700 | 1472566750 | 17220 | 17220 | 17220 | 17220 | 241 |
| 495 | 20231123 | 105600 | 1468416730 | 17220 | 17220 | 17220 | 17220 | 47 |
| 496 | 20231123 | 105500 | 1467607390 | 17210 | 17210 | 17230 | 17210 | 31 |
| 497 | 20231123 | 105400 | 1467073860 | 17230 | 17220 | 17230 | 17220 | 210 |
| 498 | 20231123 | 105300 | 1463456490 | 17220 | 17220 | 17220 | 17220 | 104 |
| 499 | 20231123 | 105200 | 1461665610 | 17220 | 17220 | 17220 | 17220 | 1 |
| 500 | 20231123 | 105100 | 1461648390 | 17220 | 17220 | 17220 | 17220 | 2 |
| 501 | 20231123 | 105000 | 1461613950 | 17220 | 17220 | 17220 | 17200 | 504 |
| 502 | 20231123 | 104900 | 1452944790 | 17210 | 17210 | 17220 | 17210 | 345 |
| 503 | 20231123 | 104800 | 1447007250 | 17210 | 17210 | 17210 | 17210 | 50 |
| 504 | 20231123 | 104700 | 1446146750 | 17220 | 17220 | 17220 | 17220 | 0 |
| 505 | 20231123 | 104600 | 1446146750 | 17220 | 17210 | 17220 | 17210 | 52 |
| 506 | 20231123 | 104500 | 1445251690 | 17220 | 17220 | 17220 | 17220 | 1 |
| 507 | 20231123 | 104400 | 1445234470 | 17210 | 17220 | 17220 | 17210 | 300 |
| 508 | 20231123 | 104300 | 1440071460 | 17210 | 17210 | 17210 | 17210 | 20 |
| 509 | 20231123 | 104200 | 1439727260 | 17210 | 17230 | 17230 | 17210 | 25 |
| 510 | 20231123 | 104100 | 1439296840 | 17230 | 17240 | 17240 | 17230 | 66 |
| 511 | 20231123 | 104000 | 1438159530 | 17240 | 17240 | 17240 | 17240 | 10 |
| 512 | 20231123 | 103900 | 1437987130 | 17240 | 17200 | 17240 | 17200 | 388 |
| 513 | 20231123 | 103800 | 1431302250 | 17200 | 17210 | 17230 | 17200 | 691 |
| 514 | 20231123 | 103700 | 1419414020 | 17230 | 17200 | 17230 | 17200 | 161 |
| 515 | 20231123 | 103600 | 1416641430 | 17210 | 17210 | 17210 | 17200 | 784 |
| 516 | 20231123 | 103500 | 1403149520 | 17220 | 17220 | 17220 | 17220 | 1 |
| 517 | 20231123 | 103400 | 1403132300 | 17220 | 17220 | 17220 | 17200 | 608 |
| 518 | 20231123 | 103300 | 1392671620 | 17230 | 17230 | 17230 | 17230 | 31 |
| 519 | 20231123 | 103200 | 1392137490 | 17230 | 17220 | 17230 | 17220 | 14 |
| 520 | 20231123 | 103100 | 1391896370 | 17210 | 17210 | 17210 | 17210 | 30 |
| 521 | 20231123 | 103000 | 1391380070 | 17220 | 17220 | 17220 | 17200 | 983 |
| 522 | 20231123 | 102900 | 1374468840 | 17230 | 17230 | 17230 | 17230 | 1 |
| 523 | 20231123 | 102800 | 1374451610 | 17230 | 17220 | 17230 | 17220 | 189 |
| 524 | 20231123 | 102700 | 1371195170 | 17220 | 17210 | 17220 | 17210 | 101 |
| 525 | 20231123 | 102600 | 1369456950 | 17210 | 17210 | 17210 | 17210 | 2 |
| 526 | 20231123 | 102500 | 1369422530 | 17210 | 17210 | 17210 | 17200 | 283 |
| 527 | 20231123 | 102400 | 1364552700 | 17210 | 17210 | 17210 | 17200 | 138 |
| 528 | 20231123 | 102300 | 1362178720 | 17210 | 17210 | 17220 | 17210 | 148 |
| 529 | 20231123 | 102200 | 1359631630 | 17220 | 17210 | 17220 | 17210 | 220 |
| 530 | 20231123 | 102100 | 1355845420 | 17220 | 17210 | 17220 | 17210 | 152 |
| 531 | 20231123 | 102000 | 1353228790 | 17210 | 17220 | 17220 | 17210 | 601 |
| 532 | 20231123 | 101900 | 1342885570 | 17220 | 17230 | 17230 | 17210 | 1049 |
| 533 | 20231123 | 101800 | 1324827430 | 17230 | 17230 | 17230 | 17230 | 17 |
| 534 | 20231123 | 101700 | 1324534520 | 17220 | 17220 | 17230 | 17220 | 580 |
| 535 | 20231123 | 101600 | 1314546790 | 17230 | 17230 | 17230 | 17230 | 12 |
| 536 | 20231123 | 101500 | 1314340030 | 17230 | 17230 | 17230 | 17230 | 308 |
| 537 | 20231123 | 101400 | 1309033190 | 17230 | 17230 | 17230 | 17230 | 6 |
| 538 | 20231123 | 101300 | 1308929810 | 17220 | 17220 | 17220 | 17220 | 100 |
| 539 | 20231123 | 101200 | 1307207810 | 17220 | 17220 | 17220 | 17220 | 151 |
| 540 | 20231123 | 101100 | 1304607590 | 17210 | 17210 | 17210 | 17210 | 169 |
| 541 | 20231123 | 101000 | 1301699100 | 17210 | 17210 | 17210 | 17200 | 82 |
| 542 | 20231123 | 100900 | 1300288280 | 17210 | 17210 | 17210 | 17200 | 98 |
| 543 | 20231123 | 100800 | 1298601800 | 17200 | 17210 | 17210 | 17200 | 412 |
| 544 | 20231123 | 100700 | 1291511560 | 17220 | 17230 | 17230 | 17220 | 288 |
| 545 | 20231123 | 100600 | 1286551680 | 17240 | 17250 | 17250 | 17230 | 91 |
| 546 | 20231123 | 100500 | 1284982830 | 17250 | 17250 | 17270 | 17250 | 637 |
| 547 | 20231123 | 100400 | 1273993020 | 17250 | 17210 | 17250 | 17210 | 559 |
| 548 | 20231123 | 100300 | 1264365650 | 17210 | 17210 | 17210 | 17210 | 60 |
| 549 | 20231123 | 100200 | 1263333050 | 17210 | 17200 | 17210 | 17200 | 299 |
| 550 | 20231123 | 100100 | 1258188080 | 17200 | 17200 | 17200 | 17200 | 273 |
| 551 | 20231123 | 100000 | 1253492480 | 17190 | 17200 | 17200 | 17190 | 21 |
| 552 | 20231123 | 095900 | 1253131380 | 17200 | 17190 | 17200 | 17180 | 206 |
| 553 | 20231123 | 095800 | 1249590420 | 17190 | 17190 | 17190 | 17190 | 341 |
| 554 | 20231123 | 095700 | 1243728630 | 17190 | 17190 | 17190 | 17180 | 54 |
| 555 | 20231123 | 095600 | 1242800450 | 17190 | 17190 | 17190 | 17190 | 350 |
| 556 | 20231123 | 095500 | 1236783950 | 17190 | 17210 | 17210 | 17190 | 299 |
| 557 | 20231123 | 095400 | 1231643940 | 17170 | 17170 | 17170 | 17170 | 0 |
| 558 | 20231123 | 095300 | 1231643940 | 17170 | 17220 | 17220 | 17170 | 1532 |
| 559 | 20231123 | 095200 | 1205312950 | 17220 | 17220 | 17220 | 17210 | 121 |
| 560 | 20231123 | 095100 | 1203229350 | 17220 | 17210 | 17220 | 17210 | 315 |
| 561 | 20231123 | 095000 | 1197806910 | 17210 | 17210 | 17210 | 17200 | 101 |
| 562 | 20231123 | 094900 | 1196069200 | 17220 | 17200 | 17220 | 17200 | 502 |
| 563 | 20231123 | 094800 | 1187434300 | 17190 | 17190 | 17190 | 17170 | 3183 |
| 564 | 20231123 | 094700 | 1132755410 | 17200 | 17190 | 17200 | 17190 | 1195 |
| 565 | 20231123 | 094600 | 1112213180 | 17200 | 17200 | 17210 | 17190 | 1377 |
| 566 | 20231123 | 094500 | 1088535490 | 17200 | 17220 | 17220 | 17200 | 164 |
| 567 | 20231123 | 094400 | 1085714390 | 17220 | 17210 | 17220 | 17210 | 82 |
| 568 | 20231123 | 094300 | 1084302360 | 17190 | 17220 | 17220 | 17190 | 1090 |
| 569 | 20231123 | 094200 | 1065551800 | 17220 | 17200 | 17220 | 17200 | 53 |
| 570 | 20231123 | 094100 | 1064639910 | 17200 | 17230 | 17230 | 17200 | 779 |
| 571 | 20231123 | 094000 | 1051228150 | 17230 | 17240 | 17250 | 17230 | 471 |
| 572 | 20231123 | 093900 | 1043110280 | 17240 | 17250 | 17250 | 17240 | 77 |
| 573 | 20231123 | 093800 | 1041782530 | 17250 | 17230 | 17250 | 17230 | 1422 |
| 574 | 20231123 | 093700 | 1017264140 | 17220 | 17190 | 17220 | 17180 | 3301 |
| 575 | 20231123 | 093600 | 960495990 | 17190 | 17200 | 17200 | 17190 | 154 |
| 576 | 20231123 | 093500 | 957848250 | 17200 | 17180 | 17200 | 17180 | 470 |
| 577 | 20231123 | 093400 | 949771570 | 17200 | 17210 | 17210 | 17180 | 937 |
| 578 | 20231123 | 093300 | 933667990 | 17210 | 17190 | 17210 | 17170 | 2133 |
| 579 | 20231123 | 093200 | 896996010 | 17190 | 17180 | 17190 | 17170 | 1061 |
| 580 | 20231123 | 093100 | 878775420 | 17170 | 17180 | 17180 | 17170 | 426 |
| 581 | 20231123 | 093000 | 871456760 | 17180 | 17170 | 17200 | 17170 | 1002 |
| 582 | 20231123 | 092900 | 854244350 | 17170 | 17180 | 17180 | 17170 | 839 |
| 583 | 20231123 | 092800 | 839831960 | 17180 | 17180 | 17200 | 17180 | 1045 |
| 584 | 20231123 | 092700 | 821875380 | 17190 | 17190 | 17200 | 17180 | 2057 |
| 585 | 20231123 | 092600 | 786518030 | 17190 | 17190 | 17200 | 17190 | 982 |
| 586 | 20231123 | 092500 | 769636760 | 17190 | 17230 | 17240 | 17190 | 6458 |
| 587 | 20231123 | 092400 | 658495740 | 17230 | 17240 | 17240 | 17230 | 147 |
| 588 | 20231123 | 092300 | 655962710 | 17230 | 17230 | 17240 | 17220 | 1455 |
| 589 | 20231123 | 092200 | 630895110 | 17230 | 17240 | 17240 | 17230 | 560 |
| 590 | 20231123 | 092100 | 621245270 | 17230 | 17310 | 17310 | 17230 | 4869 |
| 591 | 20231123 | 092000 | 537227100 | 17290 | 17320 | 17330 | 17290 | 2859 |
| 592 | 20231123 | 091900 | 487757350 | 17320 | 17350 | 17350 | 17320 | 154 |
| 593 | 20231123 | 091800 | 485088500 | 17330 | 17330 | 17340 | 17330 | 383 |
| 594 | 20231123 | 091700 | 478449770 | 17330 | 17330 | 17340 | 17330 | 292 |
| 595 | 20231123 | 091600 | 473388860 | 17330 | 17330 | 17340 | 17320 | 1513 |
| 596 | 20231123 | 091500 | 447165070 | 17330 | 17340 | 17340 | 17330 | 685 |
| 597 | 20231123 | 091400 | 435293960 | 17330 | 17350 | 17350 | 17330 | 892 |
| 598 | 20231123 | 091300 | 419825520 | 17350 | 17340 | 17350 | 17340 | 534 |
| 599 | 20231123 | 091200 | 410565740 | 17340 | 17300 | 17350 | 17300 | 1098 |
| 600 | 20231123 | 091100 | 391533610 | 17300 | 17280 | 17300 | 17270 | 1018 |
| 601 | 20231123 | 091000 | 373940950 | 17270 | 17330 | 17340 | 17270 | 3705 |
| 602 | 20231123 | 090900 | 309851900 | 17330 | 17340 | 17340 | 17320 | 700 |
| 603 | 20231123 | 090800 | 297720390 | 17330 | 17350 | 17350 | 17330 | 644 |
| 604 | 20231123 | 090700 | 286557790 | 17350 | 17360 | 17370 | 17320 | 2235 |
| 605 | 20231123 | 090600 | 247803060 | 17360 | 17370 | 17370 | 17340 | 252 |
| 606 | 20231123 | 090500 | 243433030 | 17320 | 17340 | 17380 | 17320 | 2181 |
| 607 | 20231123 | 090400 | 205629280 | 17340 | 17330 | 17340 | 17300 | 3007 |
| 608 | 20231123 | 090300 | 153540100 | 17330 | 17390 | 17400 | 17330 | 1547 |
| 609 | 20231123 | 090200 | 126689700 | 17390 | 17480 | 17480 | 17390 | 3531 |
| 610 | 20231123 | 090100 | 65169820 | 17480 | 17490 | 17500 | 17470 | 621 |
| 611 | 20231123 | 090000 | 54311840 | 17490 | 17530 | 17590 | 17490 | 3065 |