32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 3 | 20231123 | 191100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 4 | 20231123 | 191000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 5 | 20231123 | 190900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 6 | 20231123 | 190800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 7 | 20231123 | 190700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 8 | 20231123 | 190600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 9 | 20231123 | 190500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 10 | 20231123 | 190400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 11 | 20231123 | 190300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 12 | 20231123 | 190200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 13 | 20231123 | 190100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 14 | 20231123 | 190000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 15 | 20231123 | 185900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 16 | 20231123 | 185800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 17 | 20231123 | 185700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 18 | 20231123 | 185600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 19 | 20231123 | 185500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 20 | 20231123 | 185400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 21 | 20231123 | 185300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 22 | 20231123 | 185200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 23 | 20231123 | 185100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 24 | 20231123 | 185000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 25 | 20231123 | 184900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 26 | 20231123 | 184800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 27 | 20231123 | 184700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 28 | 20231123 | 184600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 29 | 20231123 | 184500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 30 | 20231123 | 184400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 31 | 20231123 | 184300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 32 | 20231123 | 184200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 33 | 20231123 | 184100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 34 | 20231123 | 184000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 35 | 20231123 | 183900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 36 | 20231123 | 183800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 37 | 20231123 | 183700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 38 | 20231123 | 183600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 39 | 20231123 | 183500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 40 | 20231123 | 183400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 41 | 20231123 | 183300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 42 | 20231123 | 183200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 43 | 20231123 | 183100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 44 | 20231123 | 183000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 45 | 20231123 | 182900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 46 | 20231123 | 182800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 47 | 20231123 | 182700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 48 | 20231123 | 182600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 49 | 20231123 | 182500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 50 | 20231123 | 182400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 51 | 20231123 | 182300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 52 | 20231123 | 182200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 53 | 20231123 | 182100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 54 | 20231123 | 182000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 55 | 20231123 | 181900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 56 | 20231123 | 181800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 57 | 20231123 | 181700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 58 | 20231123 | 181600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 59 | 20231123 | 181500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 60 | 20231123 | 181400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 61 | 20231123 | 181300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 62 | 20231123 | 181200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 63 | 20231123 | 181100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 64 | 20231123 | 181000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 65 | 20231123 | 180900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 66 | 20231123 | 180800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 67 | 20231123 | 180700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 68 | 20231123 | 180600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 69 | 20231123 | 180500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 70 | 20231123 | 180400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 71 | 20231123 | 180300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 72 | 20231123 | 180200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 73 | 20231123 | 180100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 74 | 20231123 | 180000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 75 | 20231123 | 175900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 76 | 20231123 | 175800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 77 | 20231123 | 175700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 78 | 20231123 | 175600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 79 | 20231123 | 175500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 80 | 20231123 | 175400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 81 | 20231123 | 175300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 82 | 20231123 | 175200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 83 | 20231123 | 175100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 84 | 20231123 | 175000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 85 | 20231123 | 174900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 86 | 20231123 | 174800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 87 | 20231123 | 174700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 88 | 20231123 | 174600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 89 | 20231123 | 174500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 90 | 20231123 | 174400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 91 | 20231123 | 174300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 92 | 20231123 | 174200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 93 | 20231123 | 174100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 94 | 20231123 | 174000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 95 | 20231123 | 173900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 96 | 20231123 | 173800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 97 | 20231123 | 173700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 98 | 20231123 | 173600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 99 | 20231123 | 173500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 100 | 20231123 | 173400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 101 | 20231123 | 173300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 102 | 20231123 | 173200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 103 | 20231123 | 173100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 104 | 20231123 | 173000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 105 | 20231123 | 172900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 106 | 20231123 | 172800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 107 | 20231123 | 172700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 108 | 20231123 | 172600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 109 | 20231123 | 172500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 110 | 20231123 | 172400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 111 | 20231123 | 172300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 112 | 20231123 | 172200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 113 | 20231123 | 172100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 114 | 20231123 | 172000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 115 | 20231123 | 171900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 116 | 20231123 | 171800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 117 | 20231123 | 171700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 118 | 20231123 | 171600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 119 | 20231123 | 171500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 120 | 20231123 | 171400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 121 | 20231123 | 171300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 122 | 20231123 | 171200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 123 | 20231123 | 171100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 124 | 20231123 | 171000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 125 | 20231123 | 170900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 126 | 20231123 | 170800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 127 | 20231123 | 170700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 128 | 20231123 | 170600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 129 | 20231123 | 170500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 130 | 20231123 | 170400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 131 | 20231123 | 170300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 132 | 20231123 | 170200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 133 | 20231123 | 170100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 134 | 20231123 | 170000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 135 | 20231123 | 165900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 136 | 20231123 | 165800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 137 | 20231123 | 165700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 138 | 20231123 | 165600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 139 | 20231123 | 165500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 140 | 20231123 | 165400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 141 | 20231123 | 165300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 142 | 20231123 | 165200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 143 | 20231123 | 165100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 144 | 20231123 | 165000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 145 | 20231123 | 164900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 146 | 20231123 | 164800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 147 | 20231123 | 164700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 148 | 20231123 | 164600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 149 | 20231123 | 164500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 150 | 20231123 | 164400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 151 | 20231123 | 164300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 152 | 20231123 | 164200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 153 | 20231123 | 164100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 154 | 20231123 | 164000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 155 | 20231123 | 163900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 156 | 20231123 | 163800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 157 | 20231123 | 163700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 158 | 20231123 | 163600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 159 | 20231123 | 163500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 160 | 20231123 | 163400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 161 | 20231123 | 163300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 162 | 20231123 | 163200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 163 | 20231123 | 163100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 164 | 20231123 | 163000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 165 | 20231123 | 162900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 166 | 20231123 | 162800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 167 | 20231123 | 162700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 168 | 20231123 | 162600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 169 | 20231123 | 162500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 170 | 20231123 | 162400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 171 | 20231123 | 162300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 172 | 20231123 | 162200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 173 | 20231123 | 162100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 174 | 20231123 | 162000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 175 | 20231123 | 161900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 176 | 20231123 | 161800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 177 | 20231123 | 161700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 178 | 20231123 | 161600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 179 | 20231123 | 161500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 180 | 20231123 | 161400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 181 | 20231123 | 161300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 182 | 20231123 | 161200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 183 | 20231123 | 161100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20231123 | 161000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20231123 | 160900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20231123 | 160800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20231123 | 160700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20231123 | 160600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20231123 | 160500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20231123 | 160400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20231123 | 160300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20231123 | 160200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20231123 | 160100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 194 | 20231123 | 160000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 195 | 20231123 | 155900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 196 | 20231123 | 155800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 197 | 20231123 | 155700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 198 | 20231123 | 155600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 199 | 20231123 | 155500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 200 | 20231123 | 155400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 201 | 20231123 | 155300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 202 | 20231123 | 155200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 203 | 20231123 | 155100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 204 | 20231123 | 155000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 205 | 20231123 | 154900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 206 | 20231123 | 154800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 207 | 20231123 | 154700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 208 | 20231123 | 154600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 209 | 20231123 | 154500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 210 | 20231123 | 154400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 211 | 20231123 | 154300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 212 | 20231123 | 154200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 213 | 20231123 | 154100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 214 | 20231123 | 154000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 215 | 20231123 | 153900 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 216 | 20231123 | 153800 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 217 | 20231123 | 153700 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 218 | 20231123 | 153600 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 219 | 20231123 | 153500 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 220 | 20231123 | 153400 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 221 | 20231123 | 153300 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 222 | 20231123 | 153200 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 223 | 20231123 | 153100 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 224 | 20231123 | 153000 | 2750711560 | 14970 | 14970 | 14970 | 14970 | 3728 |
| 225 | 20231123 | 152900 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20231123 | 152800 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20231123 | 152700 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20231123 | 152600 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 229 | 20231123 | 152500 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 230 | 20231123 | 152400 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 231 | 20231123 | 152300 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 232 | 20231123 | 152200 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 233 | 20231123 | 152100 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 234 | 20231123 | 152000 | 2694903400 | 14990 | 14990 | 14990 | 14990 | 0 |
| 235 | 20231123 | 151900 | 2694903400 | 14990 | 14990 | 15000 | 14990 | 109 |
| 236 | 20231123 | 151800 | 2693269210 | 15000 | 15000 | 15020 | 14980 | 371 |
| 237 | 20231123 | 151700 | 2687707640 | 15000 | 14990 | 15000 | 14980 | 405 |
| 238 | 20231123 | 151600 | 2681636680 | 15000 | 15000 | 15000 | 15000 | 55 |
| 239 | 20231123 | 151500 | 2680811680 | 15020 | 14970 | 15020 | 14970 | 430 |
| 240 | 20231123 | 151400 | 2674368140 | 14980 | 14970 | 14980 | 14970 | 45 |
| 241 | 20231123 | 151300 | 2673694190 | 14980 | 14990 | 14990 | 14970 | 614 |
| 242 | 20231123 | 151200 | 2664499030 | 14990 | 14990 | 15000 | 14990 | 245 |
| 243 | 20231123 | 151100 | 2660826300 | 15000 | 15020 | 15020 | 14990 | 335 |
| 244 | 20231123 | 151000 | 2655804290 | 15020 | 15000 | 15020 | 14990 | 140 |
| 245 | 20231123 | 150900 | 2653704160 | 15000 | 15010 | 15010 | 14990 | 913 |
| 246 | 20231123 | 150800 | 2640009280 | 15010 | 15020 | 15030 | 15010 | 326 |
| 247 | 20231123 | 150700 | 2635113840 | 15020 | 15020 | 15030 | 15020 | 19 |
| 248 | 20231123 | 150600 | 2634828350 | 15020 | 15030 | 15040 | 15020 | 370 |
| 249 | 20231123 | 150500 | 2629268540 | 15030 | 15030 | 15040 | 15030 | 151 |
| 250 | 20231123 | 150400 | 2626997540 | 15020 | 15050 | 15050 | 15020 | 684 |
| 251 | 20231123 | 150300 | 2616710520 | 15040 | 15040 | 15050 | 15010 | 23 |
| 252 | 20231123 | 150200 | 2616364470 | 15050 | 15030 | 15050 | 15000 | 337 |
| 253 | 20231123 | 150100 | 2611295760 | 15040 | 15000 | 15050 | 15000 | 660 |
| 254 | 20231123 | 150000 | 2601375490 | 15000 | 15020 | 15030 | 14990 | 2478 |
| 255 | 20231123 | 145900 | 2564190060 | 15030 | 15050 | 15050 | 15030 | 622 |
| 256 | 20231123 | 145800 | 2554840820 | 15050 | 15060 | 15060 | 15050 | 456 |
| 257 | 20231123 | 145700 | 2547975550 | 15060 | 15050 | 15060 | 15050 | 866 |
| 258 | 20231123 | 145600 | 2534935610 | 15050 | 15040 | 15050 | 15040 | 24 |
| 259 | 20231123 | 145500 | 2534574500 | 15060 | 15050 | 15060 | 15050 | 449 |
| 260 | 20231123 | 145400 | 2527814770 | 15050 | 15050 | 15050 | 15050 | 301 |
| 261 | 20231123 | 145300 | 2523284720 | 15070 | 15030 | 15070 | 15030 | 1138 |
| 262 | 20231123 | 145200 | 2506160620 | 15020 | 15030 | 15080 | 15020 | 1130 |
| 263 | 20231123 | 145100 | 2489156620 | 15020 | 15040 | 15050 | 15020 | 46 |
| 264 | 20231123 | 145000 | 2488465070 | 15050 | 15080 | 15080 | 15050 | 1306 |
| 265 | 20231123 | 144900 | 2468786950 | 15080 | 15080 | 15080 | 15070 | 394 |
| 266 | 20231123 | 144800 | 2462847380 | 15090 | 15080 | 15100 | 15080 | 402 |
| 267 | 20231123 | 144700 | 2456784480 | 15070 | 15060 | 15070 | 15060 | 324 |
| 268 | 20231123 | 144600 | 2451901980 | 15090 | 15040 | 15090 | 15040 | 473 |
| 269 | 20231123 | 144500 | 2444778870 | 15040 | 15020 | 15040 | 15010 | 1434 |
| 270 | 20231123 | 144400 | 2423233230 | 15020 | 15000 | 15020 | 15000 | 283 |
| 271 | 20231123 | 144300 | 2418985030 | 15000 | 14990 | 15010 | 14990 | 324 |
| 272 | 20231123 | 144200 | 2414126160 | 14990 | 15020 | 15020 | 14990 | 334 |
| 273 | 20231123 | 144100 | 2409118330 | 15010 | 14990 | 15010 | 14980 | 96 |
| 274 | 20231123 | 144000 | 2407679280 | 14980 | 14980 | 15010 | 14980 | 2538 |
| 275 | 20231123 | 143900 | 2369658100 | 14980 | 15030 | 15030 | 14980 | 792 |
| 276 | 20231123 | 143800 | 2357789860 | 15030 | 15060 | 15060 | 15030 | 2578 |
| 277 | 20231123 | 143700 | 2319012870 | 15070 | 15110 | 15120 | 15070 | 961 |
| 278 | 20231123 | 143600 | 2304513550 | 15100 | 15070 | 15110 | 15070 | 915 |
| 279 | 20231123 | 143500 | 2290701900 | 15070 | 15120 | 15120 | 15070 | 1073 |
| 280 | 20231123 | 143400 | 2274503250 | 15130 | 15090 | 15130 | 15080 | 1479 |
| 281 | 20231123 | 143300 | 2252161770 | 15090 | 15070 | 15090 | 15050 | 483 |
| 282 | 20231123 | 143200 | 2244877730 | 15080 | 15040 | 15100 | 15040 | 1057 |
| 283 | 20231123 | 143100 | 2228950530 | 15040 | 14960 | 15040 | 14960 | 7927 |
| 284 | 20231123 | 143000 | 2110127210 | 14960 | 14930 | 14970 | 14930 | 2392 |
| 285 | 20231123 | 142900 | 2074375210 | 14930 | 14920 | 14930 | 14910 | 1364 |
| 286 | 20231123 | 142800 | 2054019440 | 14930 | 14930 | 14930 | 14910 | 845 |
| 287 | 20231123 | 142700 | 2041407310 | 14920 | 14900 | 14920 | 14900 | 1008 |
| 288 | 20231123 | 142600 | 2026368690 | 14910 | 14910 | 14920 | 14910 | 129 |
| 289 | 20231123 | 142500 | 2024444860 | 14910 | 14910 | 14910 | 14910 | 332 |
| 290 | 20231123 | 142400 | 2019494740 | 14900 | 14910 | 14910 | 14900 | 189 |
| 291 | 20231123 | 142300 | 2016677750 | 14920 | 14900 | 14920 | 14900 | 725 |
| 292 | 20231123 | 142200 | 2005869980 | 14900 | 14900 | 14910 | 14900 | 147 |
| 293 | 20231123 | 142100 | 2003679380 | 14900 | 14890 | 14900 | 14890 | 362 |
| 294 | 20231123 | 142000 | 1998287570 | 14890 | 14880 | 14900 | 14880 | 110 |
| 295 | 20231123 | 141900 | 1996650490 | 14870 | 14860 | 14870 | 14860 | 308 |
| 296 | 20231123 | 141800 | 1992071710 | 14850 | 14860 | 14860 | 14850 | 494 |
| 297 | 20231123 | 141700 | 1984731360 | 14860 | 14870 | 14870 | 14860 | 129 |
| 298 | 20231123 | 141600 | 1982814300 | 14860 | 14850 | 14860 | 14850 | 553 |
| 299 | 20231123 | 141500 | 1974600550 | 14850 | 14860 | 14860 | 14850 | 26 |
| 300 | 20231123 | 141400 | 1974214410 | 14860 | 14860 | 14860 | 14850 | 7 |
| 301 | 20231123 | 141300 | 1974110440 | 14860 | 14860 | 14870 | 14860 | 255 |
| 302 | 20231123 | 141200 | 1970321120 | 14850 | 14870 | 14870 | 14850 | 41 |
| 303 | 20231123 | 141100 | 1969711880 | 14870 | 14880 | 14880 | 14870 | 282 |
| 304 | 20231123 | 141000 | 1965518100 | 14880 | 14880 | 14880 | 14880 | 179 |
| 305 | 20231123 | 140900 | 1962854580 | 14880 | 14880 | 14890 | 14880 | 341 |
| 306 | 20231123 | 140800 | 1957780410 | 14880 | 14880 | 14890 | 14880 | 195 |
| 307 | 20231123 | 140700 | 1954878340 | 14890 | 14890 | 14890 | 14890 | 20 |
| 308 | 20231123 | 140600 | 1954580540 | 14900 | 14890 | 14900 | 14890 | 106 |
| 309 | 20231123 | 140500 | 1953001890 | 14890 | 14900 | 14910 | 14890 | 471 |
| 310 | 20231123 | 140400 | 1945984900 | 14900 | 14890 | 14900 | 14890 | 477 |
| 311 | 20231123 | 140300 | 1938879770 | 14900 | 14910 | 14910 | 14900 | 147 |
| 312 | 20231123 | 140200 | 1936689030 | 14910 | 14890 | 14910 | 14890 | 248 |
| 313 | 20231123 | 140100 | 1932994840 | 14900 | 14900 | 14900 | 14900 | 367 |
| 314 | 20231123 | 140000 | 1927526540 | 14900 | 14890 | 14900 | 14890 | 564 |
| 315 | 20231123 | 135900 | 1919123140 | 14890 | 14900 | 14900 | 14890 | 634 |
| 316 | 20231123 | 135800 | 1909679690 | 14900 | 14920 | 14920 | 14900 | 557 |
| 317 | 20231123 | 135700 | 1901374840 | 14920 | 14920 | 14920 | 14920 | 232 |
| 318 | 20231123 | 135600 | 1897913400 | 14920 | 14930 | 14930 | 14920 | 218 |
| 319 | 20231123 | 135500 | 1894659820 | 14930 | 14920 | 14930 | 14920 | 382 |
| 320 | 20231123 | 135400 | 1888960360 | 14920 | 14910 | 14920 | 14910 | 398 |
| 321 | 20231123 | 135300 | 1883024450 | 14920 | 14930 | 14930 | 14920 | 407 |
| 322 | 20231123 | 135200 | 1876951780 | 14930 | 14930 | 14940 | 14920 | 386 |
| 323 | 20231123 | 135100 | 1871190790 | 14930 | 14920 | 14930 | 14910 | 826 |
| 324 | 20231123 | 135000 | 1858867280 | 14920 | 14890 | 14950 | 14890 | 2501 |
| 325 | 20231123 | 134900 | 1821551380 | 14890 | 14870 | 14900 | 14870 | 1231 |
| 326 | 20231123 | 134800 | 1803226230 | 14870 | 14890 | 14890 | 14870 | 387 |
| 327 | 20231123 | 134700 | 1797468050 | 14880 | 14860 | 14880 | 14860 | 1908 |
| 328 | 20231123 | 134600 | 1769094970 | 14850 | 14850 | 14860 | 14840 | 86 |
| 329 | 20231123 | 134500 | 1767817310 | 14840 | 14850 | 14850 | 14840 | 579 |
| 330 | 20231123 | 134400 | 1759220250 | 14860 | 14840 | 14860 | 14840 | 620 |
| 331 | 20231123 | 134300 | 1750013410 | 14840 | 14830 | 14840 | 14820 | 241 |
| 332 | 20231123 | 134200 | 1746438820 | 14840 | 14830 | 14850 | 14830 | 905 |
| 333 | 20231123 | 134100 | 1733008590 | 14820 | 14800 | 14820 | 14800 | 635 |
| 334 | 20231123 | 134000 | 1723602090 | 14800 | 14810 | 14810 | 14800 | 249 |
| 335 | 20231123 | 133900 | 1719916740 | 14810 | 14810 | 14810 | 14800 | 413 |
| 336 | 20231123 | 133800 | 1713800220 | 14800 | 14810 | 14810 | 14800 | 71 |
| 337 | 20231123 | 133700 | 1712748800 | 14810 | 14830 | 14830 | 14810 | 339 |
| 338 | 20231123 | 133600 | 1707723760 | 14830 | 14840 | 14840 | 14830 | 99 |
| 339 | 20231123 | 133500 | 1706255040 | 14840 | 14840 | 14840 | 14820 | 257 |
| 340 | 20231123 | 133400 | 1702443180 | 14840 | 14860 | 14860 | 14840 | 415 |
| 341 | 20231123 | 133300 | 1696282830 | 14850 | 14850 | 14860 | 14840 | 1129 |
| 342 | 20231123 | 133200 | 1679519530 | 14850 | 14830 | 14850 | 14830 | 537 |
| 343 | 20231123 | 133100 | 1671550130 | 14830 | 14780 | 14830 | 14780 | 2614 |
| 344 | 20231123 | 133000 | 1632855340 | 14780 | 14750 | 14800 | 14750 | 2880 |
| 345 | 20231123 | 132900 | 1590314300 | 14760 | 14740 | 14760 | 14730 | 273 |
| 346 | 20231123 | 132800 | 1586288080 | 14750 | 14730 | 14750 | 14730 | 2051 |
| 347 | 20231123 | 132700 | 1556069260 | 14730 | 14710 | 14730 | 14710 | 569 |
| 348 | 20231123 | 132600 | 1547690130 | 14720 | 14720 | 14730 | 14720 | 27 |
| 349 | 20231123 | 132500 | 1547292680 | 14730 | 14720 | 14730 | 14720 | 372 |
| 350 | 20231123 | 132400 | 1541815790 | 14720 | 14710 | 14720 | 14710 | 535 |
| 351 | 20231123 | 132300 | 1533945900 | 14710 | 14700 | 14710 | 14700 | 450 |
| 352 | 20231123 | 132200 | 1527328890 | 14710 | 14700 | 14710 | 14700 | 252 |
| 353 | 20231123 | 132100 | 1523622070 | 14700 | 14710 | 14710 | 14700 | 408 |
| 354 | 20231123 | 132000 | 1517622450 | 14700 | 14700 | 14700 | 14700 | 9 |
| 355 | 20231123 | 131900 | 1517490150 | 14710 | 14700 | 14710 | 14700 | 208 |
| 356 | 20231123 | 131800 | 1514432130 | 14700 | 14710 | 14710 | 14700 | 220 |
| 357 | 20231123 | 131700 | 1511196280 | 14700 | 14680 | 14700 | 14680 | 209 |
| 358 | 20231123 | 131600 | 1508124540 | 14670 | 14680 | 14690 | 14670 | 1964 |
| 359 | 20231123 | 131500 | 1479301740 | 14680 | 14680 | 14680 | 14680 | 20 |
| 360 | 20231123 | 131400 | 1479008140 | 14680 | 14690 | 14690 | 14680 | 80 |
| 361 | 20231123 | 131300 | 1477833340 | 14680 | 14690 | 14690 | 14680 | 196 |
| 362 | 20231123 | 131200 | 1474956050 | 14680 | 14680 | 14680 | 14680 | 13 |
| 363 | 20231123 | 131100 | 1474765210 | 14680 | 14690 | 14690 | 14680 | 197 |
| 364 | 20231123 | 131000 | 1471873240 | 14690 | 14690 | 14690 | 14690 | 1 |
| 365 | 20231123 | 130900 | 1471858550 | 14680 | 14670 | 14680 | 14670 | 669 |
| 366 | 20231123 | 130800 | 1462042130 | 14680 | 14670 | 14680 | 14670 | 30 |
| 367 | 20231123 | 130700 | 1461602020 | 14680 | 14670 | 14680 | 14670 | 14 |
| 368 | 20231123 | 130600 | 1461396630 | 14680 | 14680 | 14680 | 14680 | 99 |
| 369 | 20231123 | 130500 | 1459943310 | 14670 | 14690 | 14690 | 14670 | 206 |
| 370 | 20231123 | 130400 | 1456917270 | 14660 | 14680 | 14680 | 14660 | 264 |
| 371 | 20231123 | 130300 | 1453046470 | 14690 | 14690 | 14690 | 14690 | 1 |
| 372 | 20231123 | 130200 | 1453031780 | 14660 | 14680 | 14680 | 14660 | 203 |
| 373 | 20231123 | 130100 | 1450054920 | 14680 | 14690 | 14690 | 14680 | 242 |
| 374 | 20231123 | 130000 | 1446501940 | 14680 | 14670 | 14680 | 14670 | 103 |
| 375 | 20231123 | 125900 | 1444989910 | 14680 | 14680 | 14690 | 14680 | 283 |
| 376 | 20231123 | 125800 | 1440835460 | 14680 | 14680 | 14680 | 14670 | 94 |
| 377 | 20231123 | 125700 | 1439456050 | 14680 | 14700 | 14700 | 14680 | 374 |
| 378 | 20231123 | 125600 | 1433958510 | 14700 | 14700 | 14700 | 14700 | 111 |
| 379 | 20231123 | 125500 | 1432326810 | 14690 | 14670 | 14690 | 14670 | 475 |
| 380 | 20231123 | 125400 | 1425355670 | 14680 | 14690 | 14690 | 14680 | 105 |
| 381 | 20231123 | 125300 | 1423814230 | 14690 | 14680 | 14690 | 14680 | 164 |
| 382 | 20231123 | 125200 | 1421406700 | 14670 | 14680 | 14680 | 14670 | 571 |
| 383 | 20231123 | 125100 | 1413027200 | 14690 | 14680 | 14690 | 14680 | 125 |
| 384 | 20231123 | 125000 | 1411191500 | 14690 | 14680 | 14700 | 14680 | 246 |
| 385 | 20231123 | 124900 | 1407579670 | 14680 | 14660 | 14680 | 14660 | 961 |
| 386 | 20231123 | 124800 | 1393474380 | 14660 | 14640 | 14660 | 14640 | 103 |
| 387 | 20231123 | 124700 | 1391965350 | 14640 | 14640 | 14640 | 14630 | 223 |
| 388 | 20231123 | 124600 | 1388700680 | 14640 | 14640 | 14640 | 14640 | 21 |
| 389 | 20231123 | 124500 | 1388393240 | 14640 | 14580 | 14640 | 14580 | 238 |
| 390 | 20231123 | 124400 | 1384922660 | 14590 | 14590 | 14590 | 14580 | 99 |
| 391 | 20231123 | 124300 | 1383478550 | 14580 | 14590 | 14590 | 14580 | 283 |
| 392 | 20231123 | 124200 | 1379350880 | 14590 | 14600 | 14600 | 14590 | 128 |
| 393 | 20231123 | 124100 | 1377482910 | 14590 | 14600 | 14600 | 14590 | 27 |
| 394 | 20231123 | 124000 | 1377088730 | 14600 | 14610 | 14610 | 14600 | 139 |
| 395 | 20231123 | 123900 | 1375059240 | 14610 | 14610 | 14610 | 14610 | 53 |
| 396 | 20231123 | 123800 | 1374284910 | 14610 | 14640 | 14640 | 14610 | 61 |
| 397 | 20231123 | 123700 | 1373392760 | 14660 | 14620 | 14660 | 14620 | 86 |
| 398 | 20231123 | 123600 | 1372135320 | 14620 | 14610 | 14620 | 14610 | 75 |
| 399 | 20231123 | 123500 | 1371039010 | 14620 | 14630 | 14630 | 14620 | 324 |
| 400 | 20231123 | 123400 | 1366302120 | 14630 | 14630 | 14630 | 14630 | 57 |
| 401 | 20231123 | 123300 | 1365468210 | 14630 | 14650 | 14650 | 14620 | 225 |
| 402 | 20231123 | 123200 | 1362176760 | 14660 | 14660 | 14660 | 14660 | 0 |
| 403 | 20231123 | 123100 | 1362176760 | 14660 | 14660 | 14660 | 14660 | 37 |
| 404 | 20231123 | 123000 | 1361634340 | 14670 | 14670 | 14670 | 14670 | 1 |
| 405 | 20231123 | 122900 | 1361619670 | 14680 | 14630 | 14680 | 14630 | 567 |
| 406 | 20231123 | 122800 | 1353309970 | 14640 | 14640 | 14640 | 14640 | 56 |
| 407 | 20231123 | 122700 | 1352490130 | 14660 | 14650 | 14660 | 14640 | 427 |
| 408 | 20231123 | 122600 | 1346236980 | 14670 | 14690 | 14690 | 14640 | 1600 |
| 409 | 20231123 | 122500 | 1322777680 | 14700 | 14710 | 14710 | 14680 | 2971 |
| 410 | 20231123 | 122400 | 1279116160 | 14720 | 14710 | 14720 | 14710 | 112 |
| 411 | 20231123 | 122300 | 1277468630 | 14710 | 14710 | 14730 | 14710 | 265 |
| 412 | 20231123 | 122200 | 1273569890 | 14710 | 14700 | 14710 | 14700 | 424 |
| 413 | 20231123 | 122100 | 1267337080 | 14700 | 14720 | 14720 | 14700 | 147 |
| 414 | 20231123 | 122000 | 1265174860 | 14730 | 14720 | 14730 | 14720 | 54 |
| 415 | 20231123 | 121900 | 1264379740 | 14730 | 14730 | 14730 | 14730 | 210 |
| 416 | 20231123 | 121800 | 1261286440 | 14730 | 14740 | 14750 | 14730 | 983 |
| 417 | 20231123 | 121700 | 1246799160 | 14750 | 14740 | 14750 | 14740 | 163 |
| 418 | 20231123 | 121600 | 1244396090 | 14740 | 14740 | 14740 | 14740 | 382 |
| 419 | 20231123 | 121500 | 1238765410 | 14750 | 14750 | 14750 | 14750 | 140 |
| 420 | 20231123 | 121400 | 1236700410 | 14740 | 14750 | 14750 | 14740 | 264 |
| 421 | 20231123 | 121300 | 1232809030 | 14750 | 14750 | 14750 | 14750 | 5 |
| 422 | 20231123 | 121200 | 1232735280 | 14740 | 14740 | 14750 | 14740 | 158 |
| 423 | 20231123 | 121100 | 1230405330 | 14740 | 14740 | 14740 | 14740 | 307 |
| 424 | 20231123 | 121000 | 1225880150 | 14750 | 14750 | 14750 | 14740 | 202 |
| 425 | 20231123 | 120900 | 1222900660 | 14760 | 14750 | 14760 | 14750 | 291 |
| 426 | 20231123 | 120800 | 1218608000 | 14750 | 14760 | 14760 | 14750 | 100 |
| 427 | 20231123 | 120700 | 1217132100 | 14760 | 14750 | 14760 | 14750 | 115 |
| 428 | 20231123 | 120600 | 1215435400 | 14750 | 14750 | 14750 | 14750 | 201 |
| 429 | 20231123 | 120500 | 1212470650 | 14750 | 14760 | 14760 | 14750 | 97 |
| 430 | 20231123 | 120400 | 1211039550 | 14750 | 14750 | 14750 | 14740 | 467 |
| 431 | 20231123 | 120300 | 1204153820 | 14750 | 14750 | 14750 | 14750 | 0 |
| 432 | 20231123 | 120200 | 1204153820 | 14750 | 14740 | 14750 | 14730 | 228 |
| 433 | 20231123 | 120100 | 1200792980 | 14740 | 14740 | 14740 | 14730 | 506 |
| 434 | 20231123 | 120000 | 1193334800 | 14730 | 14730 | 14730 | 14730 | 0 |
| 435 | 20231123 | 115900 | 1193334800 | 14730 | 14740 | 14740 | 14730 | 311 |
| 436 | 20231123 | 115800 | 1188752610 | 14730 | 14730 | 14730 | 14730 | 100 |
| 437 | 20231123 | 115700 | 1187279610 | 14740 | 14750 | 14750 | 14730 | 341 |
| 438 | 20231123 | 115600 | 1182251570 | 14760 | 14750 | 14760 | 14750 | 114 |
| 439 | 20231123 | 115500 | 1180569280 | 14750 | 14740 | 14760 | 14740 | 405 |
| 440 | 20231123 | 115400 | 1174595490 | 14740 | 14740 | 14740 | 14740 | 364 |
| 441 | 20231123 | 115300 | 1169230130 | 14740 | 14730 | 14740 | 14730 | 321 |
| 442 | 20231123 | 115200 | 1164501410 | 14730 | 14730 | 14740 | 14730 | 378 |
| 443 | 20231123 | 115100 | 1158932720 | 14720 | 14720 | 14720 | 14720 | 58 |
| 444 | 20231123 | 115000 | 1158078960 | 14710 | 14730 | 14730 | 14710 | 1040 |
| 445 | 20231123 | 114900 | 1142779250 | 14760 | 14740 | 14760 | 14740 | 317 |
| 446 | 20231123 | 114800 | 1138103880 | 14690 | 14750 | 14760 | 14690 | 534 |
| 447 | 20231123 | 114700 | 1130243160 | 14750 | 14720 | 14760 | 14720 | 2382 |
| 448 | 20231123 | 114600 | 1095124950 | 14720 | 14710 | 14720 | 14710 | 399 |
| 449 | 20231123 | 114500 | 1089254990 | 14710 | 14710 | 14720 | 14710 | 214 |
| 450 | 20231123 | 114400 | 1086106410 | 14710 | 14700 | 14710 | 14700 | 328 |
| 451 | 20231123 | 114300 | 1081281880 | 14700 | 14720 | 14720 | 14700 | 213 |
| 452 | 20231123 | 114200 | 1078149770 | 14720 | 14710 | 14730 | 14710 | 836 |
| 453 | 20231123 | 114100 | 1065848310 | 14700 | 14700 | 14700 | 14700 | 210 |
| 454 | 20231123 | 114000 | 1062761310 | 14700 | 14710 | 14710 | 14690 | 474 |
| 455 | 20231123 | 113900 | 1055793480 | 14710 | 14700 | 14710 | 14700 | 24 |
| 456 | 20231123 | 113800 | 1055440670 | 14710 | 14700 | 14710 | 14690 | 1574 |
| 457 | 20231123 | 113700 | 1032303050 | 14700 | 14690 | 14700 | 14690 | 160 |
| 458 | 20231123 | 113600 | 1029951520 | 14690 | 14700 | 14700 | 14690 | 38 |
| 459 | 20231123 | 113500 | 1029392930 | 14700 | 14690 | 14700 | 14690 | 439 |
| 460 | 20231123 | 113400 | 1022943500 | 14690 | 14660 | 14690 | 14640 | 1987 |
| 461 | 20231123 | 113300 | 993775290 | 14660 | 14620 | 14660 | 14620 | 1572 |
| 462 | 20231123 | 113200 | 970755170 | 14620 | 14630 | 14630 | 14620 | 68 |
| 463 | 20231123 | 113100 | 969760620 | 14620 | 14630 | 14630 | 14620 | 179 |
| 464 | 20231123 | 113000 | 967142380 | 14630 | 14630 | 14630 | 14630 | 213 |
| 465 | 20231123 | 112900 | 964026190 | 14630 | 14630 | 14630 | 14630 | 45 |
| 466 | 20231123 | 112800 | 963367840 | 14620 | 14620 | 14630 | 14620 | 325 |
| 467 | 20231123 | 112700 | 958615050 | 14620 | 14630 | 14630 | 14620 | 21 |
| 468 | 20231123 | 112600 | 958308020 | 14630 | 14630 | 14630 | 14630 | 145 |
| 469 | 20231123 | 112500 | 956186670 | 14630 | 14600 | 14630 | 14600 | 566 |
| 470 | 20231123 | 112400 | 947910860 | 14590 | 14590 | 14590 | 14590 | 30 |
| 471 | 20231123 | 112300 | 947473160 | 14600 | 14630 | 14640 | 14600 | 1521 |
| 472 | 20231123 | 112200 | 925225700 | 14640 | 14630 | 14640 | 14630 | 153 |
| 473 | 20231123 | 112100 | 922987010 | 14640 | 14630 | 14640 | 14630 | 327 |
| 474 | 20231123 | 112000 | 918202560 | 14630 | 14630 | 14630 | 14630 | 274 |
| 475 | 20231123 | 111900 | 914193940 | 14620 | 14640 | 14640 | 14620 | 96 |
| 476 | 20231123 | 111800 | 912789880 | 14640 | 14630 | 14640 | 14620 | 60 |
| 477 | 20231123 | 111700 | 911911640 | 14630 | 14630 | 14630 | 14620 | 111 |
| 478 | 20231123 | 111600 | 910287720 | 14620 | 14640 | 14640 | 14620 | 269 |
| 479 | 20231123 | 111500 | 906354790 | 14640 | 14640 | 14640 | 14630 | 874 |
| 480 | 20231123 | 111400 | 893567220 | 14630 | 14620 | 14630 | 14610 | 597 |
| 481 | 20231123 | 111300 | 884837430 | 14610 | 14610 | 14610 | 14600 | 231 |
| 482 | 20231123 | 111200 | 881462560 | 14610 | 14620 | 14630 | 14610 | 982 |
| 483 | 20231123 | 111100 | 867105980 | 14610 | 14610 | 14620 | 14610 | 401 |
| 484 | 20231123 | 111000 | 861245110 | 14610 | 14600 | 14610 | 14600 | 593 |
| 485 | 20231123 | 110900 | 852582120 | 14600 | 14590 | 14600 | 14590 | 336 |
| 486 | 20231123 | 110800 | 847677890 | 14590 | 14590 | 14600 | 14590 | 73 |
| 487 | 20231123 | 110700 | 846612720 | 14590 | 14580 | 14600 | 14580 | 1394 |
| 488 | 20231123 | 110600 | 826261180 | 14580 | 14590 | 14590 | 14580 | 1021 |
| 489 | 20231123 | 110500 | 811366440 | 14590 | 14580 | 14590 | 14580 | 274 |
| 490 | 20231123 | 110400 | 807369430 | 14580 | 14560 | 14580 | 14560 | 1070 |
| 491 | 20231123 | 110300 | 791776710 | 14560 | 14550 | 14560 | 14550 | 5 |
| 492 | 20231123 | 110200 | 791703920 | 14560 | 14560 | 14560 | 14550 | 248 |
| 493 | 20231123 | 110100 | 788093240 | 14560 | 14550 | 14560 | 14550 | 14 |
| 494 | 20231123 | 110000 | 787889420 | 14550 | 14560 | 14560 | 14550 | 162 |
| 495 | 20231123 | 105900 | 785532220 | 14560 | 14560 | 14560 | 14550 | 51 |
| 496 | 20231123 | 105800 | 784789710 | 14560 | 14550 | 14560 | 14550 | 481 |
| 497 | 20231123 | 105700 | 777789680 | 14550 | 14550 | 14550 | 14550 | 46 |
| 498 | 20231123 | 105600 | 777120380 | 14540 | 14550 | 14550 | 14540 | 331 |
| 499 | 20231123 | 105500 | 772307630 | 14550 | 14560 | 14560 | 14550 | 86 |
| 500 | 20231123 | 105400 | 771056320 | 14560 | 14540 | 14560 | 14540 | 544 |
| 501 | 20231123 | 105300 | 763143990 | 14540 | 14540 | 14550 | 14540 | 55 |
| 502 | 20231123 | 105200 | 762344140 | 14550 | 14510 | 14550 | 14510 | 274 |
| 503 | 20231123 | 105100 | 758361370 | 14510 | 14500 | 14510 | 14500 | 66 |
| 504 | 20231123 | 105000 | 757403810 | 14490 | 14490 | 14490 | 14490 | 6 |
| 505 | 20231123 | 104900 | 757316870 | 14500 | 14550 | 14550 | 14490 | 1513 |
| 506 | 20231123 | 104800 | 735357840 | 14540 | 14540 | 14540 | 14540 | 190 |
| 507 | 20231123 | 104700 | 732595240 | 14550 | 14550 | 14550 | 14550 | 134 |
| 508 | 20231123 | 104600 | 730645540 | 14560 | 14560 | 14570 | 14560 | 137 |
| 509 | 20231123 | 104500 | 728650720 | 14560 | 14560 | 14560 | 14560 | 50 |
| 510 | 20231123 | 104400 | 727922720 | 14560 | 14560 | 14560 | 14560 | 302 |
| 511 | 20231123 | 104300 | 723525600 | 14570 | 14550 | 14570 | 14550 | 790 |
| 512 | 20231123 | 104200 | 712026800 | 14550 | 14540 | 14550 | 14540 | 220 |
| 513 | 20231123 | 104100 | 708827310 | 14540 | 14530 | 14550 | 14530 | 682 |
| 514 | 20231123 | 104000 | 698905410 | 14540 | 14540 | 14550 | 14530 | 324 |
| 515 | 20231123 | 103900 | 694195820 | 14540 | 14520 | 14550 | 14520 | 1884 |
| 516 | 20231123 | 103800 | 666808240 | 14520 | 14520 | 14520 | 14520 | 50 |
| 517 | 20231123 | 103700 | 666082240 | 14520 | 14510 | 14520 | 14500 | 119 |
| 518 | 20231123 | 103600 | 664354670 | 14500 | 14510 | 14520 | 14500 | 437 |
| 519 | 20231123 | 103500 | 658010920 | 14510 | 14500 | 14510 | 14500 | 129 |
| 520 | 20231123 | 103400 | 656139970 | 14500 | 14500 | 14500 | 14500 | 63 |
| 521 | 20231123 | 103300 | 655226470 | 14500 | 14500 | 14500 | 14500 | 41 |
| 522 | 20231123 | 103200 | 654631970 | 14500 | 14500 | 14500 | 14500 | 53 |
| 523 | 20231123 | 103100 | 653863470 | 14490 | 14480 | 14490 | 14480 | 715 |
| 524 | 20231123 | 103000 | 643504120 | 14480 | 14490 | 14490 | 14480 | 249 |
| 525 | 20231123 | 102900 | 639896180 | 14490 | 14490 | 14490 | 14490 | 0 |
| 526 | 20231123 | 102800 | 639896180 | 14490 | 14490 | 14490 | 14490 | 272 |
| 527 | 20231123 | 102700 | 635954900 | 14470 | 14490 | 14490 | 14470 | 1116 |
| 528 | 20231123 | 102600 | 619795460 | 14500 | 14510 | 14510 | 14500 | 35 |
| 529 | 20231123 | 102500 | 619287810 | 14520 | 14500 | 14520 | 14500 | 1347 |
| 530 | 20231123 | 102400 | 599752860 | 14490 | 14480 | 14490 | 14480 | 240 |
| 531 | 20231123 | 102300 | 596275270 | 14480 | 14480 | 14480 | 14480 | 4 |
| 532 | 20231123 | 102200 | 596217350 | 14480 | 14480 | 14480 | 14480 | 186 |
| 533 | 20231123 | 102100 | 593524070 | 14470 | 14470 | 14470 | 14470 | 0 |
| 534 | 20231123 | 102000 | 593524070 | 14470 | 14480 | 14480 | 14470 | 236 |
| 535 | 20231123 | 101900 | 590108120 | 14470 | 14470 | 14470 | 14470 | 1 |
| 536 | 20231123 | 101800 | 590093650 | 14480 | 14490 | 14490 | 14480 | 41 |
| 537 | 20231123 | 101700 | 589499870 | 14480 | 14480 | 14480 | 14480 | 11 |
| 538 | 20231123 | 101600 | 589340590 | 14480 | 14480 | 14480 | 14480 | 0 |
| 539 | 20231123 | 101500 | 589340590 | 14480 | 14480 | 14480 | 14480 | 194 |
| 540 | 20231123 | 101400 | 586531470 | 14470 | 14480 | 14480 | 14470 | 11 |
| 541 | 20231123 | 101300 | 586372290 | 14480 | 14480 | 14480 | 14480 | 6 |
| 542 | 20231123 | 101200 | 586285410 | 14470 | 14480 | 14480 | 14460 | 779 |
| 543 | 20231123 | 101100 | 575006730 | 14490 | 14500 | 14500 | 14490 | 179 |
| 544 | 20231123 | 101000 | 572412450 | 14500 | 14500 | 14500 | 14500 | 35 |
| 545 | 20231123 | 100900 | 571904950 | 14490 | 14480 | 14490 | 14480 | 236 |
| 546 | 20231123 | 100800 | 568485810 | 14480 | 14490 | 14490 | 14480 | 220 |
| 547 | 20231123 | 100700 | 565299510 | 14490 | 14490 | 14490 | 14480 | 37 |
| 548 | 20231123 | 100600 | 564763400 | 14480 | 14470 | 14480 | 14470 | 224 |
| 549 | 20231123 | 100500 | 561521110 | 14470 | 14470 | 14470 | 14470 | 0 |
| 550 | 20231123 | 100400 | 561521110 | 14470 | 14470 | 14470 | 14470 | 6 |
| 551 | 20231123 | 100300 | 561434290 | 14470 | 14450 | 14470 | 14450 | 110 |
| 552 | 20231123 | 100200 | 559842660 | 14440 | 14440 | 14440 | 14440 | 10 |
| 553 | 20231123 | 100100 | 559698260 | 14440 | 14440 | 14440 | 14440 | 232 |
| 554 | 20231123 | 100000 | 556348180 | 14440 | 14420 | 14440 | 14420 | 51 |
| 555 | 20231123 | 095900 | 555612740 | 14420 | 14420 | 14420 | 14420 | 117 |
| 556 | 20231123 | 095800 | 553925600 | 14430 | 14430 | 14430 | 14430 | 36 |
| 557 | 20231123 | 095700 | 553406120 | 14440 | 14470 | 14470 | 14410 | 1203 |
| 558 | 20231123 | 095600 | 536032800 | 14480 | 14490 | 14500 | 14470 | 674 |
| 559 | 20231123 | 095500 | 526268940 | 14500 | 14480 | 14500 | 14480 | 591 |
| 560 | 20231123 | 095400 | 517702950 | 14480 | 14490 | 14490 | 14480 | 418 |
| 561 | 20231123 | 095300 | 511647120 | 14490 | 14480 | 14490 | 14480 | 362 |
| 562 | 20231123 | 095200 | 506401940 | 14480 | 14480 | 14480 | 14480 | 215 |
| 563 | 20231123 | 095100 | 503288740 | 14490 | 14490 | 14500 | 14460 | 501 |
| 564 | 20231123 | 095000 | 496027300 | 14500 | 14500 | 14500 | 14460 | 334 |
| 565 | 20231123 | 094900 | 491188650 | 14490 | 14430 | 14490 | 14430 | 4409 |
| 566 | 20231123 | 094800 | 427375210 | 14420 | 14420 | 14420 | 14420 | 0 |
| 567 | 20231123 | 094700 | 427375210 | 14420 | 14410 | 14440 | 14410 | 565 |
| 568 | 20231123 | 094600 | 419227160 | 14420 | 14390 | 14420 | 14390 | 149 |
| 569 | 20231123 | 094500 | 417081520 | 14400 | 14400 | 14400 | 14390 | 131 |
| 570 | 20231123 | 094400 | 415195820 | 14390 | 14390 | 14400 | 14390 | 34 |
| 571 | 20231123 | 094300 | 414706550 | 14390 | 14420 | 14420 | 14390 | 404 |
| 572 | 20231123 | 094200 | 408891900 | 14430 | 14440 | 14440 | 14430 | 214 |
| 573 | 20231123 | 094100 | 405801750 | 14440 | 14450 | 14450 | 14440 | 243 |
| 574 | 20231123 | 094000 | 402290770 | 14450 | 14440 | 14450 | 14410 | 140 |
| 575 | 20231123 | 093900 | 400270810 | 14450 | 14460 | 14460 | 14450 | 265 |
| 576 | 20231123 | 093800 | 396439380 | 14470 | 14460 | 14470 | 14460 | 305 |
| 577 | 20231123 | 093700 | 392029040 | 14460 | 14460 | 14460 | 14410 | 206 |
| 578 | 20231123 | 093600 | 389052890 | 14460 | 14460 | 14460 | 14460 | 22 |
| 579 | 20231123 | 093500 | 388734770 | 14470 | 14470 | 14470 | 14470 | 171 |
| 580 | 20231123 | 093400 | 386260400 | 14470 | 14430 | 14480 | 14430 | 2528 |
| 581 | 20231123 | 093300 | 349700780 | 14420 | 14410 | 14420 | 14390 | 316 |
| 582 | 20231123 | 093200 | 345148430 | 14380 | 14420 | 14420 | 14380 | 108 |
| 583 | 20231123 | 093100 | 343594490 | 14380 | 14390 | 14430 | 14380 | 2032 |
| 584 | 20231123 | 093000 | 314327890 | 14380 | 14390 | 14390 | 14380 | 141 |
| 585 | 20231123 | 092900 | 312299000 | 14380 | 14380 | 14390 | 14380 | 337 |
| 586 | 20231123 | 092800 | 307451640 | 14380 | 14370 | 14380 | 14350 | 1329 |
| 587 | 20231123 | 092700 | 288357020 | 14360 | 14350 | 14360 | 14350 | 11 |
| 588 | 20231123 | 092600 | 288199110 | 14370 | 14330 | 14380 | 14330 | 1298 |
| 589 | 20231123 | 092500 | 269559510 | 14330 | 14330 | 14330 | 14330 | 206 |
| 590 | 20231123 | 092400 | 266607530 | 14330 | 14300 | 14330 | 14300 | 131 |
| 591 | 20231123 | 092300 | 264732200 | 14300 | 14300 | 14310 | 14300 | 153 |
| 592 | 20231123 | 092200 | 262544200 | 14300 | 14320 | 14320 | 14300 | 462 |
| 593 | 20231123 | 092100 | 255937340 | 14300 | 14310 | 14320 | 14300 | 324 |
| 594 | 20231123 | 092000 | 251303040 | 14310 | 14330 | 14330 | 14310 | 361 |
| 595 | 20231123 | 091900 | 246137050 | 14350 | 14330 | 14350 | 14330 | 101 |
| 596 | 20231123 | 091800 | 244688740 | 14340 | 14300 | 14340 | 14300 | 339 |
| 597 | 20231123 | 091700 | 239838090 | 14300 | 14330 | 14330 | 14290 | 543 |
| 598 | 20231123 | 091600 | 232072150 | 14330 | 14340 | 14340 | 14330 | 40 |
| 599 | 20231123 | 091500 | 231498740 | 14330 | 14330 | 14330 | 14330 | 40 |
| 600 | 20231123 | 091400 | 230925540 | 14320 | 14320 | 14330 | 14320 | 154 |
| 601 | 20231123 | 091300 | 228720080 | 14320 | 14290 | 14320 | 14290 | 15 |
| 602 | 20231123 | 091200 | 228505640 | 14320 | 14320 | 14360 | 14290 | 1020 |
| 603 | 20231123 | 091100 | 213907800 | 14360 | 14320 | 14360 | 14320 | 223 |
| 604 | 20231123 | 091000 | 210714360 | 14320 | 14380 | 14380 | 14310 | 699 |
| 605 | 20231123 | 090900 | 200689120 | 14380 | 14380 | 14380 | 14360 | 422 |
| 606 | 20231123 | 090800 | 194623900 | 14380 | 14380 | 14390 | 14380 | 239 |
| 607 | 20231123 | 090700 | 191186920 | 14380 | 14370 | 14380 | 14370 | 844 |
| 608 | 20231123 | 090600 | 179057840 | 14380 | 14360 | 14380 | 14360 | 73 |
| 609 | 20231123 | 090500 | 178008950 | 14360 | 14410 | 14410 | 14360 | 1109 |
| 610 | 20231123 | 090400 | 162044310 | 14410 | 14380 | 14450 | 14380 | 462 |
| 611 | 20231123 | 090300 | 155390370 | 14400 | 14540 | 14540 | 14400 | 2553 |
| 612 | 20231123 | 090200 | 118471540 | 14530 | 14410 | 14540 | 14370 | 3110 |
| 613 | 20231123 | 090100 | 73453600 | 14410 | 14340 | 14410 | 14300 | 1975 |
| 614 | 20231123 | 090000 | 45083070 | 14330 | 14300 | 14330 | 14250 | 3153 |