33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 3 | 20231123 | 191900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 4 | 20231123 | 191800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 5 | 20231123 | 191700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 6 | 20231123 | 191600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 7 | 20231123 | 191500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 8 | 20231123 | 191400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 9 | 20231123 | 191300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 10 | 20231123 | 191200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 11 | 20231123 | 191100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 12 | 20231123 | 191000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 13 | 20231123 | 190900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 14 | 20231123 | 190800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 15 | 20231123 | 190700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 16 | 20231123 | 190600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 17 | 20231123 | 190500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 18 | 20231123 | 190400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 19 | 20231123 | 190300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 20 | 20231123 | 190200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 21 | 20231123 | 190100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 22 | 20231123 | 190000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 23 | 20231123 | 185900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 24 | 20231123 | 185800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 25 | 20231123 | 185700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 26 | 20231123 | 185600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 27 | 20231123 | 185500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 28 | 20231123 | 185400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 29 | 20231123 | 185300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 30 | 20231123 | 185200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 31 | 20231123 | 185100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 32 | 20231123 | 185000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 33 | 20231123 | 184900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 34 | 20231123 | 184800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 35 | 20231123 | 184700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 36 | 20231123 | 184600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 37 | 20231123 | 184500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 38 | 20231123 | 184400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 39 | 20231123 | 184300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 40 | 20231123 | 184200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 41 | 20231123 | 184100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 42 | 20231123 | 184000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 43 | 20231123 | 183900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 44 | 20231123 | 183800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 45 | 20231123 | 183700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 46 | 20231123 | 183600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 47 | 20231123 | 183500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 48 | 20231123 | 183400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 49 | 20231123 | 183300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 50 | 20231123 | 183200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 51 | 20231123 | 183100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 52 | 20231123 | 183000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 53 | 20231123 | 182900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 54 | 20231123 | 182800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 55 | 20231123 | 182700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 56 | 20231123 | 182600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 57 | 20231123 | 182500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 58 | 20231123 | 182400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 59 | 20231123 | 182300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 60 | 20231123 | 182200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 61 | 20231123 | 182100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 62 | 20231123 | 182000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 63 | 20231123 | 181900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 64 | 20231123 | 181800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 65 | 20231123 | 181700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 66 | 20231123 | 181600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 67 | 20231123 | 181500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 68 | 20231123 | 181400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 69 | 20231123 | 181300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 70 | 20231123 | 181200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 71 | 20231123 | 181100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 72 | 20231123 | 181000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 73 | 20231123 | 180900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 74 | 20231123 | 180800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 75 | 20231123 | 180700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 76 | 20231123 | 180600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 77 | 20231123 | 180500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 78 | 20231123 | 180400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 79 | 20231123 | 180300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 80 | 20231123 | 180200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 81 | 20231123 | 180100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 82 | 20231123 | 180000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 83 | 20231123 | 175900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 84 | 20231123 | 175800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 85 | 20231123 | 175700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 86 | 20231123 | 175600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 87 | 20231123 | 175500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 88 | 20231123 | 175400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 89 | 20231123 | 175300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 90 | 20231123 | 175200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 91 | 20231123 | 175100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 92 | 20231123 | 175000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 93 | 20231123 | 174900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 94 | 20231123 | 174800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 95 | 20231123 | 174700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 96 | 20231123 | 174600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 97 | 20231123 | 174500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 98 | 20231123 | 174400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 99 | 20231123 | 174300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 100 | 20231123 | 174200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 101 | 20231123 | 174100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 102 | 20231123 | 174000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 103 | 20231123 | 173900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 104 | 20231123 | 173800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 105 | 20231123 | 173700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 106 | 20231123 | 173600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 107 | 20231123 | 173500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 108 | 20231123 | 173400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 109 | 20231123 | 173300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 110 | 20231123 | 173200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 111 | 20231123 | 173100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 112 | 20231123 | 173000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 113 | 20231123 | 172900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 114 | 20231123 | 172800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 115 | 20231123 | 172700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 116 | 20231123 | 172600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 117 | 20231123 | 172500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 118 | 20231123 | 172400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 119 | 20231123 | 172300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 120 | 20231123 | 172200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 121 | 20231123 | 172100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 122 | 20231123 | 172000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 123 | 20231123 | 171900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 124 | 20231123 | 171800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 125 | 20231123 | 171700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 126 | 20231123 | 171600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 127 | 20231123 | 171500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 128 | 20231123 | 171400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 129 | 20231123 | 171300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 130 | 20231123 | 171200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 131 | 20231123 | 171100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 132 | 20231123 | 171000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 133 | 20231123 | 170900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 134 | 20231123 | 170800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 135 | 20231123 | 170700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 136 | 20231123 | 170600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 137 | 20231123 | 170500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 138 | 20231123 | 170400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 139 | 20231123 | 170300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 140 | 20231123 | 170200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 141 | 20231123 | 170100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 142 | 20231123 | 170000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 143 | 20231123 | 165900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 144 | 20231123 | 165800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 145 | 20231123 | 165700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 146 | 20231123 | 165600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 147 | 20231123 | 165500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 148 | 20231123 | 165400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 149 | 20231123 | 165300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 150 | 20231123 | 165200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 151 | 20231123 | 165100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 152 | 20231123 | 165000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 153 | 20231123 | 164900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 154 | 20231123 | 164800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 155 | 20231123 | 164700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 156 | 20231123 | 164600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 157 | 20231123 | 164500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 158 | 20231123 | 164400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 159 | 20231123 | 164300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 160 | 20231123 | 164200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 161 | 20231123 | 164100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 162 | 20231123 | 164000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 163 | 20231123 | 163900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 164 | 20231123 | 163800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 165 | 20231123 | 163700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 166 | 20231123 | 163600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 167 | 20231123 | 163500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 168 | 20231123 | 163400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 169 | 20231123 | 163300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 170 | 20231123 | 163200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 171 | 20231123 | 163100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 172 | 20231123 | 163000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 173 | 20231123 | 162900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 174 | 20231123 | 162800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 175 | 20231123 | 162700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 176 | 20231123 | 162600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 177 | 20231123 | 162500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 178 | 20231123 | 162400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 179 | 20231123 | 162300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 180 | 20231123 | 162200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 181 | 20231123 | 162100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 182 | 20231123 | 162000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 183 | 20231123 | 161900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 184 | 20231123 | 161800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 185 | 20231123 | 161700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 186 | 20231123 | 161600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 187 | 20231123 | 161500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 188 | 20231123 | 161400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 189 | 20231123 | 161300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 190 | 20231123 | 161200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 191 | 20231123 | 161100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 192 | 20231123 | 161000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 193 | 20231123 | 160900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 194 | 20231123 | 160800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 195 | 20231123 | 160700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 196 | 20231123 | 160600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 197 | 20231123 | 160500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 198 | 20231123 | 160400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 199 | 20231123 | 160300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 200 | 20231123 | 160200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 201 | 20231123 | 160100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 202 | 20231123 | 160000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 203 | 20231123 | 155900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 204 | 20231123 | 155800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 205 | 20231123 | 155700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 206 | 20231123 | 155600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 207 | 20231123 | 155500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 208 | 20231123 | 155400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 209 | 20231123 | 155300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 210 | 20231123 | 155200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 211 | 20231123 | 155100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 212 | 20231123 | 155000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 213 | 20231123 | 154900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 214 | 20231123 | 154800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 215 | 20231123 | 154700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 216 | 20231123 | 154600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 217 | 20231123 | 154500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 218 | 20231123 | 154400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 219 | 20231123 | 154300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 220 | 20231123 | 154200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 221 | 20231123 | 154100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 222 | 20231123 | 154000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 223 | 20231123 | 153900 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 224 | 20231123 | 153800 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 225 | 20231123 | 153700 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 226 | 20231123 | 153600 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 227 | 20231123 | 153500 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 228 | 20231123 | 153400 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 229 | 20231123 | 153300 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 230 | 20231123 | 153200 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 231 | 20231123 | 153100 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 0 |
| 232 | 20231123 | 153000 | 4902846860 | 14230 | 14230 | 14230 | 14230 | 15220 |
| 233 | 20231123 | 152900 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 234 | 20231123 | 152800 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 235 | 20231123 | 152700 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 236 | 20231123 | 152600 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 237 | 20231123 | 152500 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 238 | 20231123 | 152400 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 239 | 20231123 | 152300 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 240 | 20231123 | 152200 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 241 | 20231123 | 152100 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 242 | 20231123 | 152000 | 4686266260 | 14250 | 14250 | 14250 | 14250 | 0 |
| 243 | 20231123 | 151900 | 4686266260 | 14250 | 14290 | 14300 | 14250 | 1495 |
| 244 | 20231123 | 151800 | 4664936160 | 14280 | 14280 | 14290 | 14250 | 954 |
| 245 | 20231123 | 151700 | 4651315540 | 14250 | 14280 | 14280 | 14250 | 466 |
| 246 | 20231123 | 151600 | 4644674380 | 14290 | 14320 | 14320 | 14240 | 6084 |
| 247 | 20231123 | 151500 | 4557892820 | 14320 | 14320 | 14320 | 14310 | 39 |
| 248 | 20231123 | 151400 | 4557334400 | 14310 | 14320 | 14320 | 14310 | 310 |
| 249 | 20231123 | 151300 | 4552895390 | 14300 | 14300 | 14310 | 14300 | 405 |
| 250 | 20231123 | 151200 | 4547102610 | 14310 | 14310 | 14310 | 14300 | 287 |
| 251 | 20231123 | 151100 | 4542997470 | 14310 | 14300 | 14310 | 14300 | 243 |
| 252 | 20231123 | 151000 | 4539521730 | 14300 | 14310 | 14310 | 14290 | 167 |
| 253 | 20231123 | 150900 | 4537133670 | 14310 | 14310 | 14310 | 14280 | 1001 |
| 254 | 20231123 | 150800 | 4522820050 | 14320 | 14310 | 14320 | 14290 | 576 |
| 255 | 20231123 | 150700 | 4514584270 | 14290 | 14290 | 14310 | 14290 | 1300 |
| 256 | 20231123 | 150600 | 4495995230 | 14290 | 14280 | 14290 | 14280 | 943 |
| 257 | 20231123 | 150500 | 4482521130 | 14280 | 14280 | 14290 | 14280 | 1092 |
| 258 | 20231123 | 150400 | 4466927170 | 14290 | 14300 | 14300 | 14290 | 378 |
| 259 | 20231123 | 150300 | 4461524070 | 14300 | 14320 | 14320 | 14290 | 366 |
| 260 | 20231123 | 150200 | 4456290990 | 14290 | 14330 | 14330 | 14290 | 3448 |
| 261 | 20231123 | 150100 | 4406956360 | 14340 | 14320 | 14340 | 14320 | 340 |
| 262 | 20231123 | 150000 | 4402085820 | 14320 | 14340 | 14340 | 14320 | 2004 |
| 263 | 20231123 | 145900 | 4373372930 | 14340 | 14340 | 14340 | 14340 | 25 |
| 264 | 20231123 | 145800 | 4373014430 | 14350 | 14350 | 14360 | 14340 | 473 |
| 265 | 20231123 | 145700 | 4366225930 | 14350 | 14350 | 14360 | 14350 | 327 |
| 266 | 20231123 | 145600 | 4361532950 | 14350 | 14350 | 14350 | 14350 | 122 |
| 267 | 20231123 | 145500 | 4359782250 | 14350 | 14350 | 14360 | 14350 | 193 |
| 268 | 20231123 | 145400 | 4357011300 | 14360 | 14350 | 14360 | 14350 | 377 |
| 269 | 20231123 | 145300 | 4351600730 | 14350 | 14360 | 14360 | 14350 | 1888 |
| 270 | 20231123 | 145200 | 4324506690 | 14360 | 14370 | 14370 | 14360 | 57 |
| 271 | 20231123 | 145100 | 4323688100 | 14370 | 14370 | 14370 | 14370 | 53 |
| 272 | 20231123 | 145000 | 4322926490 | 14370 | 14360 | 14370 | 14360 | 89 |
| 273 | 20231123 | 144900 | 4321647760 | 14360 | 14360 | 14360 | 14360 | 99 |
| 274 | 20231123 | 144800 | 4320226120 | 14360 | 14350 | 14360 | 14350 | 30 |
| 275 | 20231123 | 144700 | 4319795570 | 14360 | 14370 | 14370 | 14350 | 956 |
| 276 | 20231123 | 144600 | 4306069650 | 14360 | 14360 | 14360 | 14360 | 366 |
| 277 | 20231123 | 144500 | 4300813890 | 14370 | 14360 | 14370 | 14360 | 16 |
| 278 | 20231123 | 144400 | 4300583980 | 14360 | 14360 | 14360 | 14350 | 554 |
| 279 | 20231123 | 144300 | 4292631540 | 14350 | 14360 | 14360 | 14350 | 53 |
| 280 | 20231123 | 144200 | 4291870480 | 14360 | 14350 | 14360 | 14350 | 430 |
| 281 | 20231123 | 144100 | 4285696680 | 14360 | 14350 | 14360 | 14350 | 468 |
| 282 | 20231123 | 144000 | 4278980870 | 14350 | 14350 | 14350 | 14350 | 72 |
| 283 | 20231123 | 143900 | 4277947670 | 14350 | 14350 | 14350 | 14340 | 1010 |
| 284 | 20231123 | 143800 | 4263458570 | 14350 | 14350 | 14350 | 14350 | 62 |
| 285 | 20231123 | 143700 | 4262568870 | 14360 | 14360 | 14360 | 14360 | 79 |
| 286 | 20231123 | 143600 | 4261434430 | 14360 | 14350 | 14360 | 14350 | 117 |
| 287 | 20231123 | 143500 | 4259755310 | 14350 | 14360 | 14360 | 14350 | 657 |
| 288 | 20231123 | 143400 | 4250326480 | 14360 | 14360 | 14360 | 14360 | 398 |
| 289 | 20231123 | 143300 | 4244611200 | 14360 | 14360 | 14360 | 14360 | 50 |
| 290 | 20231123 | 143200 | 4243893200 | 14370 | 14370 | 14370 | 14370 | 12 |
| 291 | 20231123 | 143100 | 4243720760 | 14370 | 14370 | 14370 | 14370 | 718 |
| 292 | 20231123 | 143000 | 4233403100 | 14370 | 14360 | 14370 | 14360 | 590 |
| 293 | 20231123 | 142900 | 4224929040 | 14350 | 14350 | 14350 | 14350 | 609 |
| 294 | 20231123 | 142800 | 4216189890 | 14350 | 14370 | 14370 | 14350 | 381 |
| 295 | 20231123 | 142700 | 4210719650 | 14370 | 14370 | 14370 | 14370 | 5 |
| 296 | 20231123 | 142600 | 4210647800 | 14370 | 14370 | 14370 | 14360 | 1146 |
| 297 | 20231123 | 142500 | 4194189810 | 14370 | 14370 | 14370 | 14370 | 196 |
| 298 | 20231123 | 142400 | 4191373290 | 14370 | 14370 | 14370 | 14360 | 257 |
| 299 | 20231123 | 142300 | 4187680810 | 14370 | 14380 | 14380 | 14370 | 1835 |
| 300 | 20231123 | 142200 | 4161311370 | 14390 | 14390 | 14390 | 14380 | 1302 |
| 301 | 20231123 | 142100 | 4142586590 | 14390 | 14400 | 14400 | 14390 | 655 |
| 302 | 20231123 | 142000 | 4133156790 | 14390 | 14380 | 14390 | 14370 | 912 |
| 303 | 20231123 | 141900 | 4120041260 | 14380 | 14320 | 14380 | 14320 | 4542 |
| 304 | 20231123 | 141800 | 4054827760 | 14320 | 14300 | 14320 | 14300 | 193 |
| 305 | 20231123 | 141700 | 4052064320 | 14310 | 14310 | 14310 | 14310 | 78 |
| 306 | 20231123 | 141600 | 4050948140 | 14310 | 14300 | 14310 | 14300 | 1399 |
| 307 | 20231123 | 141500 | 4030928540 | 14300 | 14300 | 14300 | 14300 | 100 |
| 308 | 20231123 | 141400 | 4029498540 | 14300 | 14300 | 14300 | 14300 | 102 |
| 309 | 20231123 | 141300 | 4028039940 | 14300 | 14300 | 14300 | 14300 | 150 |
| 310 | 20231123 | 141200 | 4025894940 | 14300 | 14300 | 14300 | 14300 | 245 |
| 311 | 20231123 | 141100 | 4022391440 | 14310 | 14300 | 14310 | 14290 | 384 |
| 312 | 20231123 | 141000 | 4016900500 | 14300 | 14300 | 14300 | 14300 | 0 |
| 313 | 20231123 | 140900 | 4016900500 | 14300 | 14290 | 14300 | 14290 | 519 |
| 314 | 20231123 | 140800 | 4009479800 | 14300 | 14310 | 14310 | 14300 | 151 |
| 315 | 20231123 | 140700 | 4007320050 | 14310 | 14300 | 14310 | 14300 | 237 |
| 316 | 20231123 | 140600 | 4003930910 | 14300 | 14310 | 14310 | 14290 | 364 |
| 317 | 20231123 | 140500 | 3998725640 | 14300 | 14310 | 14310 | 14300 | 516 |
| 318 | 20231123 | 140400 | 3991341910 | 14320 | 14320 | 14320 | 14320 | 0 |
| 319 | 20231123 | 140300 | 3991341910 | 14320 | 14320 | 14320 | 14320 | 79 |
| 320 | 20231123 | 140200 | 3990210630 | 14320 | 14320 | 14320 | 14320 | 495 |
| 321 | 20231123 | 140100 | 3983122230 | 14320 | 14320 | 14320 | 14320 | 34 |
| 322 | 20231123 | 140000 | 3982635350 | 14320 | 14340 | 14340 | 14320 | 801 |
| 323 | 20231123 | 135900 | 3971158610 | 14330 | 14330 | 14340 | 14330 | 199 |
| 324 | 20231123 | 135800 | 3968305940 | 14330 | 14330 | 14330 | 14330 | 343 |
| 325 | 20231123 | 135700 | 3963390750 | 14330 | 14330 | 14330 | 14330 | 0 |
| 326 | 20231123 | 135600 | 3963390750 | 14330 | 14320 | 14330 | 14320 | 73 |
| 327 | 20231123 | 135500 | 3962345370 | 14320 | 14320 | 14320 | 14320 | 8 |
| 328 | 20231123 | 135400 | 3962230810 | 14330 | 14320 | 14330 | 14320 | 132 |
| 329 | 20231123 | 135300 | 3960340050 | 14310 | 14310 | 14310 | 14310 | 0 |
| 330 | 20231123 | 135200 | 3960340050 | 14310 | 14310 | 14310 | 14310 | 84 |
| 331 | 20231123 | 135100 | 3959138010 | 14310 | 14290 | 14310 | 14290 | 1112 |
| 332 | 20231123 | 135000 | 3943235880 | 14270 | 14280 | 14290 | 14270 | 1729 |
| 333 | 20231123 | 134900 | 3918559730 | 14270 | 14290 | 14290 | 14270 | 1081 |
| 334 | 20231123 | 134800 | 3903127150 | 14290 | 14290 | 14290 | 14290 | 244 |
| 335 | 20231123 | 134700 | 3899640390 | 14300 | 14300 | 14300 | 14280 | 1331 |
| 336 | 20231123 | 134600 | 3880615760 | 14300 | 14310 | 14310 | 14300 | 1278 |
| 337 | 20231123 | 134500 | 3862339350 | 14310 | 14320 | 14320 | 14310 | 1266 |
| 338 | 20231123 | 134400 | 3844221630 | 14320 | 14320 | 14320 | 14320 | 527 |
| 339 | 20231123 | 134300 | 3836674990 | 14330 | 14320 | 14330 | 14320 | 99 |
| 340 | 20231123 | 134200 | 3835257270 | 14330 | 14340 | 14340 | 14320 | 1047 |
| 341 | 20231123 | 134100 | 3820259340 | 14340 | 14350 | 14350 | 14340 | 771 |
| 342 | 20231123 | 134000 | 3809203100 | 14350 | 14350 | 14350 | 14350 | 16 |
| 343 | 20231123 | 133900 | 3808973500 | 14350 | 14350 | 14350 | 14350 | 252 |
| 344 | 20231123 | 133800 | 3805357300 | 14350 | 14350 | 14350 | 14350 | 100 |
| 345 | 20231123 | 133700 | 3803922300 | 14360 | 14350 | 14360 | 14350 | 39 |
| 346 | 20231123 | 133600 | 3803362550 | 14350 | 14350 | 14350 | 14350 | 0 |
| 347 | 20231123 | 133500 | 3803362550 | 14350 | 14350 | 14350 | 14350 | 267 |
| 348 | 20231123 | 133400 | 3799531100 | 14350 | 14350 | 14350 | 14350 | 27 |
| 349 | 20231123 | 133300 | 3799143650 | 14350 | 14350 | 14350 | 14340 | 114 |
| 350 | 20231123 | 133200 | 3797507900 | 14350 | 14360 | 14360 | 14350 | 242 |
| 351 | 20231123 | 133100 | 3794035180 | 14360 | 14360 | 14360 | 14360 | 203 |
| 352 | 20231123 | 133000 | 3791120100 | 14360 | 14370 | 14370 | 14360 | 429 |
| 353 | 20231123 | 132900 | 3784959380 | 14370 | 14370 | 14370 | 14370 | 23 |
| 354 | 20231123 | 132800 | 3784628870 | 14360 | 14360 | 14360 | 14360 | 78 |
| 355 | 20231123 | 132700 | 3783508790 | 14360 | 14370 | 14370 | 14360 | 6 |
| 356 | 20231123 | 132600 | 3783422580 | 14370 | 14380 | 14380 | 14370 | 145 |
| 357 | 20231123 | 132500 | 3781338270 | 14380 | 14350 | 14380 | 14330 | 1280 |
| 358 | 20231123 | 132400 | 3762981940 | 14350 | 14340 | 14350 | 14340 | 157 |
| 359 | 20231123 | 132300 | 3760730350 | 14340 | 14340 | 14340 | 14340 | 158 |
| 360 | 20231123 | 132200 | 3758464630 | 14340 | 14340 | 14340 | 14330 | 295 |
| 361 | 20231123 | 132100 | 3754235480 | 14340 | 14350 | 14350 | 14340 | 200 |
| 362 | 20231123 | 132000 | 3751366480 | 14350 | 14350 | 14350 | 14350 | 53 |
| 363 | 20231123 | 131900 | 3750605930 | 14350 | 14340 | 14350 | 14340 | 299 |
| 364 | 20231123 | 131800 | 3746318060 | 14350 | 14350 | 14350 | 14340 | 322 |
| 365 | 20231123 | 131700 | 3741698050 | 14340 | 14350 | 14350 | 14340 | 425 |
| 366 | 20231123 | 131600 | 3735601990 | 14350 | 14370 | 14370 | 14350 | 781 |
| 367 | 20231123 | 131500 | 3724389200 | 14370 | 14390 | 14390 | 14370 | 2285 |
| 368 | 20231123 | 131400 | 3691527380 | 14400 | 14400 | 14400 | 14400 | 98 |
| 369 | 20231123 | 131300 | 3690116180 | 14400 | 14400 | 14400 | 14400 | 113 |
| 370 | 20231123 | 131200 | 3688488980 | 14400 | 14400 | 14400 | 14400 | 0 |
| 371 | 20231123 | 131100 | 3688488980 | 14400 | 14400 | 14400 | 14400 | 47 |
| 372 | 20231123 | 131000 | 3687812180 | 14400 | 14400 | 14400 | 14400 | 1020 |
| 373 | 20231123 | 130900 | 3673124180 | 14410 | 14410 | 14410 | 14410 | 191 |
| 374 | 20231123 | 130800 | 3670371870 | 14410 | 14410 | 14410 | 14410 | 202 |
| 375 | 20231123 | 130700 | 3667461050 | 14410 | 14400 | 14410 | 14400 | 1383 |
| 376 | 20231123 | 130600 | 3647545840 | 14400 | 14400 | 14400 | 14400 | 84 |
| 377 | 20231123 | 130500 | 3646336240 | 14410 | 14410 | 14420 | 14410 | 161 |
| 378 | 20231123 | 130400 | 3644016220 | 14410 | 14410 | 14420 | 14410 | 95 |
| 379 | 20231123 | 130300 | 3642647020 | 14410 | 14410 | 14410 | 14400 | 265 |
| 380 | 20231123 | 130200 | 3638830670 | 14420 | 14420 | 14420 | 14400 | 575 |
| 381 | 20231123 | 130100 | 3630548820 | 14420 | 14410 | 14420 | 14410 | 180 |
| 382 | 20231123 | 130000 | 3627954240 | 14410 | 14420 | 14420 | 14410 | 4734 |
| 383 | 20231123 | 125900 | 3559704130 | 14420 | 14430 | 14430 | 14420 | 27 |
| 384 | 20231123 | 125800 | 3559314530 | 14420 | 14420 | 14420 | 14420 | 10 |
| 385 | 20231123 | 125700 | 3559170330 | 14420 | 14420 | 14420 | 14420 | 224 |
| 386 | 20231123 | 125600 | 3555940250 | 14430 | 14430 | 14430 | 14430 | 108 |
| 387 | 20231123 | 125500 | 3554381810 | 14440 | 14430 | 14440 | 14430 | 19 |
| 388 | 20231123 | 125400 | 3554107460 | 14420 | 14430 | 14430 | 14420 | 241 |
| 389 | 20231123 | 125300 | 3550630180 | 14440 | 14440 | 14440 | 14440 | 174 |
| 390 | 20231123 | 125200 | 3548117620 | 14440 | 14440 | 14440 | 14440 | 30 |
| 391 | 20231123 | 125100 | 3547684420 | 14440 | 14440 | 14440 | 14440 | 50 |
| 392 | 20231123 | 125000 | 3546962420 | 14440 | 14450 | 14450 | 14430 | 2297 |
| 393 | 20231123 | 124900 | 3513808120 | 14450 | 14450 | 14450 | 14450 | 4 |
| 394 | 20231123 | 124800 | 3513750320 | 14450 | 14450 | 14450 | 14450 | 12 |
| 395 | 20231123 | 124700 | 3513576920 | 14440 | 14440 | 14450 | 14440 | 755 |
| 396 | 20231123 | 124600 | 3502673920 | 14440 | 14440 | 14440 | 14440 | 0 |
| 397 | 20231123 | 124500 | 3502673920 | 14440 | 14440 | 14440 | 14440 | 240 |
| 398 | 20231123 | 124400 | 3499208320 | 14440 | 14440 | 14440 | 14430 | 542 |
| 399 | 20231123 | 124300 | 3491386190 | 14440 | 14450 | 14450 | 14440 | 351 |
| 400 | 20231123 | 124200 | 3486317610 | 14450 | 14450 | 14450 | 14450 | 15 |
| 401 | 20231123 | 124100 | 3486100860 | 14450 | 14450 | 14450 | 14450 | 40 |
| 402 | 20231123 | 124000 | 3485522860 | 14440 | 14450 | 14450 | 14440 | 147 |
| 403 | 20231123 | 123900 | 3483399900 | 14460 | 14450 | 14460 | 14450 | 143 |
| 404 | 20231123 | 123800 | 3481332160 | 14450 | 14450 | 14450 | 14440 | 554 |
| 405 | 20231123 | 123700 | 3473331170 | 14450 | 14450 | 14450 | 14450 | 82 |
| 406 | 20231123 | 123600 | 3472146270 | 14450 | 14450 | 14450 | 14440 | 231 |
| 407 | 20231123 | 123500 | 3468808330 | 14450 | 14450 | 14450 | 14450 | 9 |
| 408 | 20231123 | 123400 | 3468678280 | 14450 | 14450 | 14450 | 14450 | 128 |
| 409 | 20231123 | 123300 | 3466828680 | 14450 | 14450 | 14450 | 14450 | 10 |
| 410 | 20231123 | 123200 | 3466684180 | 14450 | 14460 | 14460 | 14450 | 23 |
| 411 | 20231123 | 123100 | 3466351810 | 14460 | 14460 | 14460 | 14440 | 127 |
| 412 | 20231123 | 123000 | 3464517340 | 14460 | 14460 | 14460 | 14460 | 14 |
| 413 | 20231123 | 122900 | 3464314900 | 14460 | 14460 | 14460 | 14460 | 16 |
| 414 | 20231123 | 122800 | 3464083540 | 14440 | 14440 | 14460 | 14440 | 399 |
| 415 | 20231123 | 122700 | 3458319780 | 14450 | 14450 | 14450 | 14450 | 36 |
| 416 | 20231123 | 122600 | 3457799580 | 14460 | 14460 | 14460 | 14440 | 77 |
| 417 | 20231123 | 122500 | 3456686690 | 14460 | 14460 | 14460 | 14460 | 177 |
| 418 | 20231123 | 122400 | 3454127270 | 14460 | 14460 | 14470 | 14460 | 101 |
| 419 | 20231123 | 122300 | 3452666600 | 14460 | 14460 | 14460 | 14460 | 25 |
| 420 | 20231123 | 122200 | 3452305100 | 14460 | 14460 | 14460 | 14460 | 5 |
| 421 | 20231123 | 122100 | 3452232800 | 14460 | 14460 | 14460 | 14460 | 216 |
| 422 | 20231123 | 122000 | 3449109440 | 14460 | 14460 | 14460 | 14460 | 0 |
| 423 | 20231123 | 121900 | 3449109440 | 14460 | 14460 | 14460 | 14460 | 34 |
| 424 | 20231123 | 121800 | 3448617800 | 14460 | 14460 | 14460 | 14460 | 0 |
| 425 | 20231123 | 121700 | 3448617800 | 14460 | 14460 | 14460 | 14460 | 119 |
| 426 | 20231123 | 121600 | 3446897060 | 14460 | 14460 | 14460 | 14460 | 0 |
| 427 | 20231123 | 121500 | 3446897060 | 14460 | 14460 | 14460 | 14460 | 40 |
| 428 | 20231123 | 121400 | 3446318660 | 14470 | 14470 | 14470 | 14470 | 0 |
| 429 | 20231123 | 121300 | 3446318660 | 14470 | 14450 | 14470 | 14450 | 162 |
| 430 | 20231123 | 121200 | 3443975800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 431 | 20231123 | 121100 | 3443975800 | 14440 | 14440 | 14440 | 14440 | 0 |
| 432 | 20231123 | 121000 | 3443975800 | 14440 | 14440 | 14440 | 14440 | 203 |
| 433 | 20231123 | 120900 | 3441044480 | 14450 | 14450 | 14450 | 14450 | 173 |
| 434 | 20231123 | 120800 | 3438544630 | 14440 | 14440 | 14440 | 14440 | 0 |
| 435 | 20231123 | 120700 | 3438544630 | 14440 | 14450 | 14450 | 14440 | 849 |
| 436 | 20231123 | 120600 | 3426284500 | 14450 | 14450 | 14450 | 14440 | 114 |
| 437 | 20231123 | 120500 | 3424637310 | 14450 | 14450 | 14450 | 14450 | 304 |
| 438 | 20231123 | 120400 | 3420244510 | 14450 | 14450 | 14450 | 14450 | 120 |
| 439 | 20231123 | 120300 | 3418510510 | 14450 | 14450 | 14460 | 14450 | 488 |
| 440 | 20231123 | 120200 | 3411458900 | 14450 | 14450 | 14450 | 14450 | 69 |
| 441 | 20231123 | 120100 | 3410461850 | 14460 | 14460 | 14460 | 14460 | 16 |
| 442 | 20231123 | 120000 | 3410230490 | 14460 | 14460 | 14460 | 14460 | 2 |
| 443 | 20231123 | 115900 | 3410201570 | 14460 | 14460 | 14460 | 14460 | 0 |
| 444 | 20231123 | 115800 | 3410201570 | 14460 | 14460 | 14460 | 14460 | 319 |
| 445 | 20231123 | 115700 | 3405588830 | 14470 | 14470 | 14470 | 14470 | 39 |
| 446 | 20231123 | 115600 | 3405024500 | 14460 | 14470 | 14470 | 14460 | 106 |
| 447 | 20231123 | 115500 | 3403491700 | 14460 | 14480 | 14480 | 14460 | 266 |
| 448 | 20231123 | 115400 | 3399642440 | 14480 | 14480 | 14480 | 14480 | 1 |
| 449 | 20231123 | 115300 | 3399627960 | 14480 | 14460 | 14480 | 14460 | 182 |
| 450 | 20231123 | 115200 | 3396994220 | 14460 | 14470 | 14470 | 14460 | 44 |
| 451 | 20231123 | 115100 | 3396357840 | 14470 | 14470 | 14470 | 14460 | 364 |
| 452 | 20231123 | 115000 | 3391093960 | 14470 | 14470 | 14470 | 14470 | 94 |
| 453 | 20231123 | 114900 | 3389733780 | 14480 | 14480 | 14480 | 14480 | 10 |
| 454 | 20231123 | 114800 | 3389588980 | 14470 | 14470 | 14470 | 14470 | 9 |
| 455 | 20231123 | 114700 | 3389458750 | 14470 | 14470 | 14470 | 14470 | 2 |
| 456 | 20231123 | 114600 | 3389429810 | 14480 | 14480 | 14480 | 14480 | 0 |
| 457 | 20231123 | 114500 | 3389429810 | 14480 | 14480 | 14480 | 14480 | 20 |
| 458 | 20231123 | 114400 | 3389140210 | 14490 | 14490 | 14490 | 14490 | 10 |
| 459 | 20231123 | 114300 | 3388995310 | 14490 | 14490 | 14490 | 14490 | 10 |
| 460 | 20231123 | 114200 | 3388850410 | 14460 | 14490 | 14490 | 14460 | 469 |
| 461 | 20231123 | 114100 | 3382062670 | 14490 | 14490 | 14490 | 14490 | 0 |
| 462 | 20231123 | 114000 | 3382062670 | 14490 | 14490 | 14490 | 14490 | 147 |
| 463 | 20231123 | 113900 | 3379932640 | 14490 | 14490 | 14490 | 14490 | 0 |
| 464 | 20231123 | 113800 | 3379932640 | 14490 | 14490 | 14490 | 14490 | 18 |
| 465 | 20231123 | 113700 | 3379671820 | 14490 | 14490 | 14490 | 14490 | 6 |
| 466 | 20231123 | 113600 | 3379584880 | 14490 | 14490 | 14490 | 14490 | 194 |
| 467 | 20231123 | 113500 | 3376773820 | 14480 | 14480 | 14480 | 14450 | 40 |
| 468 | 20231123 | 113400 | 3376195140 | 14450 | 14480 | 14480 | 14450 | 160 |
| 469 | 20231123 | 113300 | 3373879480 | 14450 | 14480 | 14490 | 14450 | 297 |
| 470 | 20231123 | 113200 | 3369581970 | 14480 | 14480 | 14480 | 14470 | 85 |
| 471 | 20231123 | 113100 | 3368351710 | 14490 | 14490 | 14490 | 14490 | 1 |
| 472 | 20231123 | 113000 | 3368337220 | 14470 | 14480 | 14490 | 14470 | 301 |
| 473 | 20231123 | 112900 | 3363977330 | 14470 | 14470 | 14480 | 14470 | 135 |
| 474 | 20231123 | 112800 | 3362023130 | 14470 | 14470 | 14470 | 14470 | 0 |
| 475 | 20231123 | 112700 | 3362023130 | 14470 | 14470 | 14470 | 14470 | 20 |
| 476 | 20231123 | 112600 | 3361733730 | 14480 | 14480 | 14480 | 14480 | 0 |
| 477 | 20231123 | 112500 | 3361733730 | 14480 | 14480 | 14480 | 14480 | 0 |
| 478 | 20231123 | 112400 | 3361733730 | 14480 | 14480 | 14480 | 14480 | 13 |
| 479 | 20231123 | 112300 | 3361545490 | 14470 | 14470 | 14470 | 14470 | 84 |
| 480 | 20231123 | 112200 | 3360330010 | 14470 | 14450 | 14470 | 14440 | 1601 |
| 481 | 20231123 | 112100 | 3337188730 | 14450 | 14450 | 14450 | 14450 | 194 |
| 482 | 20231123 | 112000 | 3334385430 | 14440 | 14470 | 14470 | 14440 | 197 |
| 483 | 20231123 | 111900 | 3331537540 | 14460 | 14470 | 14470 | 14440 | 1399 |
| 484 | 20231123 | 111800 | 3311320100 | 14460 | 14480 | 14480 | 14460 | 52 |
| 485 | 20231123 | 111700 | 3310567930 | 14480 | 14480 | 14480 | 14470 | 12 |
| 486 | 20231123 | 111600 | 3310394250 | 14480 | 14480 | 14480 | 14470 | 17 |
| 487 | 20231123 | 111500 | 3310148140 | 14480 | 14480 | 14480 | 14460 | 63 |
| 488 | 20231123 | 111400 | 3309236390 | 14480 | 14480 | 14490 | 14460 | 61 |
| 489 | 20231123 | 111300 | 3308353860 | 14460 | 14460 | 14480 | 14450 | 807 |
| 490 | 20231123 | 111200 | 3296685220 | 14470 | 14480 | 14480 | 14460 | 352 |
| 491 | 20231123 | 111100 | 3291594050 | 14480 | 14490 | 14490 | 14480 | 67 |
| 492 | 20231123 | 111000 | 3290623590 | 14490 | 14480 | 14490 | 14470 | 52 |
| 493 | 20231123 | 110900 | 3289870640 | 14470 | 14470 | 14470 | 14460 | 1066 |
| 494 | 20231123 | 110800 | 3274453280 | 14470 | 14480 | 14480 | 14470 | 87 |
| 495 | 20231123 | 110700 | 3273194020 | 14480 | 14480 | 14480 | 14450 | 2125 |
| 496 | 20231123 | 110600 | 3242469620 | 14490 | 14490 | 14490 | 14490 | 17 |
| 497 | 20231123 | 110500 | 3242223290 | 14480 | 14490 | 14490 | 14460 | 522 |
| 498 | 20231123 | 110400 | 3234668830 | 14480 | 14490 | 14490 | 14480 | 538 |
| 499 | 20231123 | 110300 | 3226878420 | 14480 | 14490 | 14490 | 14470 | 734 |
| 500 | 20231123 | 110200 | 3216253070 | 14490 | 14490 | 14490 | 14490 | 5 |
| 501 | 20231123 | 110100 | 3216180620 | 14500 | 14500 | 14500 | 14500 | 14 |
| 502 | 20231123 | 110000 | 3215977620 | 14500 | 14480 | 14500 | 14480 | 1502 |
| 503 | 20231123 | 105900 | 3194216170 | 14480 | 14480 | 14480 | 14480 | 408 |
| 504 | 20231123 | 105800 | 3188308330 | 14470 | 14480 | 14480 | 14470 | 178 |
| 505 | 20231123 | 105700 | 3185731240 | 14490 | 14470 | 14490 | 14470 | 426 |
| 506 | 20231123 | 105600 | 3179565810 | 14470 | 14490 | 14500 | 14470 | 1077 |
| 507 | 20231123 | 105500 | 3163971160 | 14490 | 14500 | 14500 | 14490 | 8 |
| 508 | 20231123 | 105400 | 3163855170 | 14500 | 14500 | 14500 | 14500 | 0 |
| 509 | 20231123 | 105300 | 3163855170 | 14500 | 14500 | 14500 | 14500 | 15 |
| 510 | 20231123 | 105200 | 3163637670 | 14490 | 14500 | 14500 | 14490 | 75 |
| 511 | 20231123 | 105100 | 3162550210 | 14500 | 14510 | 14510 | 14500 | 6 |
| 512 | 20231123 | 105000 | 3162463200 | 14500 | 14500 | 14510 | 14500 | 102 |
| 513 | 20231123 | 104900 | 3160983910 | 14500 | 14500 | 14500 | 14500 | 292 |
| 514 | 20231123 | 104800 | 3156749910 | 14500 | 14490 | 14500 | 14490 | 172 |
| 515 | 20231123 | 104700 | 3154257410 | 14490 | 14490 | 14490 | 14480 | 454 |
| 516 | 20231123 | 104600 | 3147682660 | 14500 | 14490 | 14500 | 14480 | 122 |
| 517 | 20231123 | 104500 | 3145915000 | 14490 | 14490 | 14490 | 14490 | 21 |
| 518 | 20231123 | 104400 | 3145610710 | 14490 | 14500 | 14500 | 14490 | 491 |
| 519 | 20231123 | 104300 | 3138494850 | 14490 | 14500 | 14500 | 14490 | 214 |
| 520 | 20231123 | 104200 | 3135392390 | 14500 | 14500 | 14510 | 14500 | 302 |
| 521 | 20231123 | 104100 | 3131012990 | 14500 | 14500 | 14510 | 14500 | 151 |
| 522 | 20231123 | 104000 | 3128823180 | 14500 | 14500 | 14500 | 14500 | 10 |
| 523 | 20231123 | 103900 | 3128678180 | 14500 | 14510 | 14510 | 14500 | 57 |
| 524 | 20231123 | 103800 | 3127851660 | 14500 | 14500 | 14500 | 14500 | 37 |
| 525 | 20231123 | 103700 | 3127315160 | 14500 | 14500 | 14500 | 14500 | 178 |
| 526 | 20231123 | 103600 | 3124734160 | 14510 | 14520 | 14520 | 14500 | 870 |
| 527 | 20231123 | 103500 | 3112107550 | 14520 | 14520 | 14520 | 14520 | 50 |
| 528 | 20231123 | 103400 | 3111381550 | 14520 | 14520 | 14520 | 14520 | 123 |
| 529 | 20231123 | 103300 | 3109595590 | 14520 | 14510 | 14520 | 14510 | 58 |
| 530 | 20231123 | 103200 | 3108753480 | 14510 | 14510 | 14510 | 14510 | 165 |
| 531 | 20231123 | 103100 | 3106359330 | 14510 | 14510 | 14510 | 14510 | 120 |
| 532 | 20231123 | 103000 | 3104618130 | 14510 | 14510 | 14520 | 14510 | 86 |
| 533 | 20231123 | 102900 | 3103370170 | 14520 | 14530 | 14530 | 14510 | 540 |
| 534 | 20231123 | 102800 | 3095531100 | 14530 | 14540 | 14540 | 14530 | 101 |
| 535 | 20231123 | 102700 | 3094062570 | 14520 | 14530 | 14530 | 14520 | 209 |
| 536 | 20231123 | 102600 | 3091027370 | 14530 | 14530 | 14530 | 14520 | 608 |
| 537 | 20231123 | 102500 | 3082194630 | 14530 | 14530 | 14530 | 14530 | 89 |
| 538 | 20231123 | 102400 | 3080901460 | 14540 | 14540 | 14540 | 14520 | 372 |
| 539 | 20231123 | 102300 | 3075498220 | 14540 | 14540 | 14540 | 14540 | 5 |
| 540 | 20231123 | 102200 | 3075425520 | 14520 | 14540 | 14550 | 14520 | 354 |
| 541 | 20231123 | 102100 | 3070278050 | 14550 | 14560 | 14560 | 14550 | 59 |
| 542 | 20231123 | 102000 | 3069419500 | 14560 | 14560 | 14560 | 14550 | 53 |
| 543 | 20231123 | 101900 | 3068648070 | 14550 | 14540 | 14560 | 14540 | 377 |
| 544 | 20231123 | 101800 | 3063162660 | 14500 | 14530 | 14540 | 14500 | 628 |
| 545 | 20231123 | 101700 | 3054052310 | 14530 | 14530 | 14530 | 14530 | 109 |
| 546 | 20231123 | 101600 | 3052468540 | 14530 | 14530 | 14540 | 14500 | 646 |
| 547 | 20231123 | 101500 | 3043082430 | 14530 | 14530 | 14530 | 14530 | 116 |
| 548 | 20231123 | 101400 | 3041396950 | 14530 | 14550 | 14560 | 14530 | 425 |
| 549 | 20231123 | 101300 | 3035212580 | 14550 | 14480 | 14550 | 14480 | 487 |
| 550 | 20231123 | 101200 | 3028139520 | 14480 | 14470 | 14490 | 14460 | 1701 |
| 551 | 20231123 | 101100 | 3003518560 | 14470 | 14470 | 14470 | 14460 | 1310 |
| 552 | 20231123 | 101000 | 2984571510 | 14470 | 14520 | 14520 | 14460 | 6499 |
| 553 | 20231123 | 100900 | 2890379840 | 14510 | 14550 | 14550 | 14510 | 2026 |
| 554 | 20231123 | 100800 | 2860950710 | 14540 | 14560 | 14570 | 14540 | 3416 |
| 555 | 20231123 | 100700 | 2811251830 | 14570 | 14560 | 14580 | 14560 | 442 |
| 556 | 20231123 | 100600 | 2804813150 | 14560 | 14570 | 14570 | 14560 | 692 |
| 557 | 20231123 | 100500 | 2794735760 | 14580 | 14590 | 14590 | 14580 | 602 |
| 558 | 20231123 | 100400 | 2785958000 | 14590 | 14610 | 14610 | 14590 | 340 |
| 559 | 20231123 | 100300 | 2780996660 | 14610 | 14640 | 14650 | 14610 | 523 |
| 560 | 20231123 | 100200 | 2773352320 | 14650 | 14650 | 14650 | 14620 | 187 |
| 561 | 20231123 | 100100 | 2770614950 | 14650 | 14630 | 14650 | 14630 | 648 |
| 562 | 20231123 | 100000 | 2761129440 | 14630 | 14610 | 14630 | 14610 | 389 |
| 563 | 20231123 | 095900 | 2755440190 | 14610 | 14620 | 14620 | 14600 | 1151 |
| 564 | 20231123 | 095800 | 2738633640 | 14600 | 14580 | 14640 | 14580 | 467 |
| 565 | 20231123 | 095700 | 2731810120 | 14570 | 14600 | 14630 | 14570 | 1886 |
| 566 | 20231123 | 095600 | 2704272600 | 14600 | 14570 | 14610 | 14570 | 346 |
| 567 | 20231123 | 095500 | 2699226670 | 14570 | 14570 | 14580 | 14560 | 619 |
| 568 | 20231123 | 095400 | 2690210770 | 14570 | 14580 | 14590 | 14570 | 1820 |
| 569 | 20231123 | 095300 | 2663675240 | 14580 | 14620 | 14620 | 14580 | 542 |
| 570 | 20231123 | 095200 | 2655762720 | 14580 | 14630 | 14630 | 14580 | 459 |
| 571 | 20231123 | 095100 | 2649066040 | 14640 | 14570 | 14640 | 14560 | 1442 |
| 572 | 20231123 | 095000 | 2628053600 | 14560 | 14680 | 14690 | 14550 | 5140 |
| 573 | 20231123 | 094900 | 2552862660 | 14680 | 14750 | 14750 | 14680 | 5326 |
| 574 | 20231123 | 094800 | 2474454920 | 14750 | 14780 | 14780 | 14730 | 6059 |
| 575 | 20231123 | 094700 | 2385033900 | 14780 | 14730 | 14830 | 14720 | 23822 |
| 576 | 20231123 | 094600 | 2033134490 | 14730 | 14650 | 14730 | 14640 | 10974 |
| 577 | 20231123 | 094500 | 1871919430 | 14640 | 14610 | 14670 | 14600 | 9603 |
| 578 | 20231123 | 094400 | 1731307780 | 14600 | 14540 | 14620 | 14530 | 6454 |
| 579 | 20231123 | 094300 | 1637195290 | 14530 | 14500 | 14540 | 14480 | 1737 |
| 580 | 20231123 | 094200 | 1611960480 | 14480 | 14490 | 14500 | 14480 | 1215 |
| 581 | 20231123 | 094100 | 1594349530 | 14480 | 14500 | 14500 | 14480 | 690 |
| 582 | 20231123 | 094000 | 1584351780 | 14500 | 14500 | 14500 | 14490 | 106 |
| 583 | 20231123 | 093900 | 1582815680 | 14500 | 14500 | 14510 | 14500 | 49 |
| 584 | 20231123 | 093800 | 1582105030 | 14500 | 14460 | 14520 | 14460 | 1271 |
| 585 | 20231123 | 093700 | 1563678310 | 14460 | 14500 | 14500 | 14460 | 986 |
| 586 | 20231123 | 093600 | 1549394880 | 14500 | 14520 | 14520 | 14480 | 920 |
| 587 | 20231123 | 093500 | 1536072540 | 14520 | 14470 | 14530 | 14470 | 673 |
| 588 | 20231123 | 093400 | 1526333420 | 14470 | 14520 | 14530 | 14470 | 329 |
| 589 | 20231123 | 093300 | 1521556370 | 14520 | 14520 | 14540 | 14520 | 1365 |
| 590 | 20231123 | 093200 | 1501731760 | 14540 | 14540 | 14550 | 14530 | 709 |
| 591 | 20231123 | 093100 | 1491423360 | 14540 | 14520 | 14550 | 14520 | 552 |
| 592 | 20231123 | 093000 | 1483399980 | 14520 | 14460 | 14530 | 14460 | 542 |
| 593 | 20231123 | 092900 | 1475556500 | 14460 | 14500 | 14500 | 14460 | 1785 |
| 594 | 20231123 | 092800 | 1449702960 | 14500 | 14490 | 14500 | 14480 | 354 |
| 595 | 20231123 | 092700 | 1444573570 | 14480 | 14530 | 14530 | 14470 | 6178 |
| 596 | 20231123 | 092600 | 1354868210 | 14540 | 14540 | 14540 | 14530 | 2781 |
| 597 | 20231123 | 092500 | 1314455030 | 14540 | 14580 | 14580 | 14540 | 1492 |
| 598 | 20231123 | 092400 | 1292730860 | 14600 | 14620 | 14630 | 14580 | 2827 |
| 599 | 20231123 | 092300 | 1251438410 | 14620 | 14580 | 14630 | 14580 | 638 |
| 600 | 20231123 | 092200 | 1242116620 | 14580 | 14640 | 14650 | 14580 | 2083 |
| 601 | 20231123 | 092100 | 1211691180 | 14640 | 14510 | 14660 | 14510 | 9326 |
| 602 | 20231123 | 092000 | 1075640190 | 14520 | 14470 | 14520 | 14450 | 1644 |
| 603 | 20231123 | 091900 | 1051835520 | 14470 | 14460 | 14470 | 14450 | 663 |
| 604 | 20231123 | 091800 | 1042246150 | 14460 | 14450 | 14460 | 14450 | 865 |
| 605 | 20231123 | 091700 | 1029741900 | 14450 | 14450 | 14450 | 14450 | 288 |
| 606 | 20231123 | 091600 | 1025580300 | 14450 | 14480 | 14500 | 14440 | 2072 |
| 607 | 20231123 | 091500 | 995603160 | 14500 | 14510 | 14510 | 14460 | 1250 |
| 608 | 20231123 | 091400 | 977483170 | 14520 | 14510 | 14540 | 14510 | 4401 |
| 609 | 20231123 | 091300 | 913546680 | 14510 | 14510 | 14510 | 14450 | 1991 |
| 610 | 20231123 | 091200 | 884673640 | 14510 | 14510 | 14510 | 14440 | 3122 |
| 611 | 20231123 | 091100 | 839462950 | 14460 | 14520 | 14530 | 14450 | 6041 |
| 612 | 20231123 | 091000 | 751854030 | 14510 | 14450 | 14520 | 14440 | 6344 |
| 613 | 20231123 | 090900 | 660025210 | 14450 | 14400 | 14450 | 14400 | 1230 |
| 614 | 20231123 | 090800 | 642275580 | 14400 | 14420 | 14430 | 14390 | 2377 |
| 615 | 20231123 | 090700 | 608045900 | 14400 | 14450 | 14450 | 14390 | 2364 |
| 616 | 20231123 | 090600 | 574011550 | 14400 | 14390 | 14450 | 14390 | 3597 |
| 617 | 20231123 | 090500 | 522140840 | 14390 | 14410 | 14410 | 14390 | 2049 |
| 618 | 20231123 | 090400 | 492642280 | 14410 | 14460 | 14460 | 14400 | 2899 |
| 619 | 20231123 | 090300 | 450823830 | 14460 | 14380 | 14480 | 14380 | 9387 |
| 620 | 20231123 | 090200 | 315224900 | 14410 | 14280 | 14430 | 14280 | 6060 |
| 621 | 20231123 | 090100 | 228098710 | 14280 | 14350 | 14400 | 14270 | 5369 |
| 622 | 20231123 | 090000 | 151304000 | 14350 | 14300 | 14350 | 14240 | 9918 |