30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 3 | 20231123 | 185800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 4 | 20231123 | 185700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 5 | 20231123 | 185600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 6 | 20231123 | 185500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 7 | 20231123 | 185400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 8 | 20231123 | 185300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 9 | 20231123 | 185200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 10 | 20231123 | 185100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 11 | 20231123 | 185000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 12 | 20231123 | 184900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 13 | 20231123 | 184800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 14 | 20231123 | 184700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 15 | 20231123 | 184600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 16 | 20231123 | 184500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 17 | 20231123 | 184400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 18 | 20231123 | 184300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 19 | 20231123 | 184200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 20 | 20231123 | 184100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 21 | 20231123 | 184000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 22 | 20231123 | 183900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 23 | 20231123 | 183800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 24 | 20231123 | 183700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 25 | 20231123 | 183600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 26 | 20231123 | 183500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 27 | 20231123 | 183400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 28 | 20231123 | 183300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 29 | 20231123 | 183200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 30 | 20231123 | 183100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 31 | 20231123 | 183000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 32 | 20231123 | 182900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 33 | 20231123 | 182800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 34 | 20231123 | 182700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 35 | 20231123 | 182600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 36 | 20231123 | 182500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 37 | 20231123 | 182400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 38 | 20231123 | 182300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 39 | 20231123 | 182200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 40 | 20231123 | 182100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 41 | 20231123 | 182000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 42 | 20231123 | 181900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 43 | 20231123 | 181800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 44 | 20231123 | 181700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 45 | 20231123 | 181600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 46 | 20231123 | 181500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 47 | 20231123 | 181400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 48 | 20231123 | 181300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 49 | 20231123 | 181200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 50 | 20231123 | 181100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 51 | 20231123 | 181000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 52 | 20231123 | 180900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 53 | 20231123 | 180800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 54 | 20231123 | 180700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 55 | 20231123 | 180600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 56 | 20231123 | 180500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 57 | 20231123 | 180400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 58 | 20231123 | 180300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 59 | 20231123 | 180200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 60 | 20231123 | 180100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 61 | 20231123 | 180000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 62 | 20231123 | 175900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 63 | 20231123 | 175800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 64 | 20231123 | 175700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 65 | 20231123 | 175600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 66 | 20231123 | 175500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 67 | 20231123 | 175400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 68 | 20231123 | 175300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 69 | 20231123 | 175200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 70 | 20231123 | 175100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 71 | 20231123 | 175000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 72 | 20231123 | 174900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 73 | 20231123 | 174800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 74 | 20231123 | 174700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 75 | 20231123 | 174600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 76 | 20231123 | 174500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 77 | 20231123 | 174400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 78 | 20231123 | 174300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 79 | 20231123 | 174200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 80 | 20231123 | 174100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 81 | 20231123 | 174000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 82 | 20231123 | 173900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 83 | 20231123 | 173800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 84 | 20231123 | 173700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 85 | 20231123 | 173600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 86 | 20231123 | 173500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 87 | 20231123 | 173400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 88 | 20231123 | 173300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 89 | 20231123 | 173200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 90 | 20231123 | 173100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 91 | 20231123 | 173000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 92 | 20231123 | 172900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 93 | 20231123 | 172800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 94 | 20231123 | 172700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 95 | 20231123 | 172600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 96 | 20231123 | 172500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 97 | 20231123 | 172400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 98 | 20231123 | 172300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 99 | 20231123 | 172200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 100 | 20231123 | 172100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 101 | 20231123 | 172000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 102 | 20231123 | 171900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 103 | 20231123 | 171800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 104 | 20231123 | 171700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 105 | 20231123 | 171600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 106 | 20231123 | 171500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 107 | 20231123 | 171400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 108 | 20231123 | 171300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 109 | 20231123 | 171200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 110 | 20231123 | 171100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 111 | 20231123 | 171000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 112 | 20231123 | 170900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 113 | 20231123 | 170800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 114 | 20231123 | 170700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 115 | 20231123 | 170600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 116 | 20231123 | 170500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 117 | 20231123 | 170400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 118 | 20231123 | 170300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 119 | 20231123 | 170200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 120 | 20231123 | 170100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 121 | 20231123 | 170000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 122 | 20231123 | 165900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 123 | 20231123 | 165800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 124 | 20231123 | 165700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 125 | 20231123 | 165600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 126 | 20231123 | 165500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 127 | 20231123 | 165400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 128 | 20231123 | 165300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 129 | 20231123 | 165200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 130 | 20231123 | 165100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 131 | 20231123 | 165000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 132 | 20231123 | 164900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 133 | 20231123 | 164800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 134 | 20231123 | 164700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 135 | 20231123 | 164600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 136 | 20231123 | 164500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 137 | 20231123 | 164400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 138 | 20231123 | 164300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 139 | 20231123 | 164200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 140 | 20231123 | 164100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 141 | 20231123 | 164000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 142 | 20231123 | 163900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 143 | 20231123 | 163800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 144 | 20231123 | 163700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 145 | 20231123 | 163600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 146 | 20231123 | 163500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 147 | 20231123 | 163400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 148 | 20231123 | 163300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 149 | 20231123 | 163200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 150 | 20231123 | 163100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 151 | 20231123 | 163000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 152 | 20231123 | 162900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 153 | 20231123 | 162800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 154 | 20231123 | 162700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 155 | 20231123 | 162600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 156 | 20231123 | 162500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 157 | 20231123 | 162400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 158 | 20231123 | 162300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 159 | 20231123 | 162200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 160 | 20231123 | 162100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 161 | 20231123 | 162000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 162 | 20231123 | 161900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 163 | 20231123 | 161800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 164 | 20231123 | 161700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 165 | 20231123 | 161600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 166 | 20231123 | 161500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 167 | 20231123 | 161400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 168 | 20231123 | 161300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 169 | 20231123 | 161200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 170 | 20231123 | 161100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 171 | 20231123 | 161000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 172 | 20231123 | 160900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 173 | 20231123 | 160800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 174 | 20231123 | 160700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 175 | 20231123 | 160600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 176 | 20231123 | 160500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 177 | 20231123 | 160400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 178 | 20231123 | 160300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 179 | 20231123 | 160200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 180 | 20231123 | 160100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 181 | 20231123 | 160000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 182 | 20231123 | 155900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 183 | 20231123 | 155800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 184 | 20231123 | 155700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 185 | 20231123 | 155600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 186 | 20231123 | 155500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 187 | 20231123 | 155400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 188 | 20231123 | 155300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 189 | 20231123 | 155200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 190 | 20231123 | 155100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 191 | 20231123 | 155000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 192 | 20231123 | 154900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 193 | 20231123 | 154800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 194 | 20231123 | 154700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 195 | 20231123 | 154600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 196 | 20231123 | 154500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 197 | 20231123 | 154400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 198 | 20231123 | 154300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 199 | 20231123 | 154200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 200 | 20231123 | 154100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 201 | 20231123 | 154000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 202 | 20231123 | 153900 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 203 | 20231123 | 153800 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 204 | 20231123 | 153700 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 205 | 20231123 | 153600 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 206 | 20231123 | 153500 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 207 | 20231123 | 153400 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 208 | 20231123 | 153300 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 209 | 20231123 | 153200 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 210 | 20231123 | 153100 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 0 |
| 211 | 20231123 | 153000 | 3173754980 | 7240 | 7240 | 7240 | 7240 | 36440 |
| 212 | 20231123 | 152900 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 213 | 20231123 | 152800 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 214 | 20231123 | 152700 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 215 | 20231123 | 152600 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 216 | 20231123 | 152500 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 217 | 20231123 | 152400 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 218 | 20231123 | 152300 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 219 | 20231123 | 152200 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 220 | 20231123 | 152100 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 221 | 20231123 | 152000 | 2909929380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 222 | 20231123 | 151900 | 2909929380 | 7250 | 7250 | 7260 | 7250 | 2349 |
| 223 | 20231123 | 151800 | 2892897460 | 7250 | 7250 | 7260 | 7250 | 236 |
| 224 | 20231123 | 151700 | 2891184930 | 7260 | 7250 | 7260 | 7250 | 3587 |
| 225 | 20231123 | 151600 | 2865175110 | 7250 | 7240 | 7250 | 7240 | 811 |
| 226 | 20231123 | 151500 | 2859303000 | 7250 | 7240 | 7250 | 7240 | 399 |
| 227 | 20231123 | 151400 | 2856413410 | 7240 | 7230 | 7240 | 7230 | 3858 |
| 228 | 20231123 | 151300 | 2828497180 | 7230 | 7230 | 7240 | 7230 | 888 |
| 229 | 20231123 | 151200 | 2822076500 | 7230 | 7230 | 7240 | 7230 | 264 |
| 230 | 20231123 | 151100 | 2820167610 | 7240 | 7230 | 7240 | 7230 | 1370 |
| 231 | 20231123 | 151000 | 2810261550 | 7230 | 7240 | 7240 | 7230 | 7489 |
| 232 | 20231123 | 150900 | 2756046320 | 7240 | 7250 | 7250 | 7240 | 922 |
| 233 | 20231123 | 150800 | 2749365600 | 7250 | 7240 | 7250 | 7240 | 883 |
| 234 | 20231123 | 150700 | 2742964390 | 7240 | 7240 | 7250 | 7240 | 65 |
| 235 | 20231123 | 150600 | 2742493300 | 7240 | 7240 | 7250 | 7240 | 29 |
| 236 | 20231123 | 150500 | 2742283080 | 7240 | 7240 | 7250 | 7240 | 3582 |
| 237 | 20231123 | 150400 | 2716316490 | 7240 | 7230 | 7240 | 7230 | 6336 |
| 238 | 20231123 | 150300 | 2670444300 | 7230 | 7230 | 7240 | 7230 | 424 |
| 239 | 20231123 | 150200 | 2667374570 | 7240 | 7230 | 7240 | 7230 | 56 |
| 240 | 20231123 | 150100 | 2666969190 | 7230 | 7220 | 7240 | 7220 | 2077 |
| 241 | 20231123 | 150000 | 2651948410 | 7230 | 7220 | 7230 | 7220 | 45 |
| 242 | 20231123 | 145900 | 2651623110 | 7230 | 7230 | 7230 | 7220 | 503 |
| 243 | 20231123 | 145800 | 2647987010 | 7220 | 7230 | 7230 | 7220 | 270 |
| 244 | 20231123 | 145700 | 2646036080 | 7220 | 7230 | 7230 | 7220 | 4152 |
| 245 | 20231123 | 145600 | 2616056960 | 7230 | 7220 | 7230 | 7210 | 3150 |
| 246 | 20231123 | 145500 | 2593312000 | 7230 | 7240 | 7240 | 7230 | 1600 |
| 247 | 20231123 | 145400 | 2581741900 | 7230 | 7240 | 7240 | 7230 | 259 |
| 248 | 20231123 | 145300 | 2579866840 | 7240 | 7230 | 7240 | 7230 | 300 |
| 249 | 20231123 | 145200 | 2577695540 | 7240 | 7230 | 7240 | 7230 | 178 |
| 250 | 20231123 | 145100 | 2576406860 | 7230 | 7230 | 7240 | 7230 | 288 |
| 251 | 20231123 | 145000 | 2574322930 | 7240 | 7250 | 7250 | 7230 | 1801 |
| 252 | 20231123 | 144900 | 2561282680 | 7240 | 7250 | 7250 | 7240 | 386 |
| 253 | 20231123 | 144800 | 2558486400 | 7250 | 7250 | 7250 | 7240 | 154 |
| 254 | 20231123 | 144700 | 2557369920 | 7250 | 7250 | 7250 | 7250 | 309 |
| 255 | 20231123 | 144600 | 2555129670 | 7250 | 7240 | 7250 | 7240 | 358 |
| 256 | 20231123 | 144500 | 2552534180 | 7250 | 7250 | 7250 | 7240 | 342 |
| 257 | 20231123 | 144400 | 2550055080 | 7250 | 7260 | 7260 | 7250 | 3123 |
| 258 | 20231123 | 144300 | 2527411280 | 7260 | 7260 | 7260 | 7250 | 421 |
| 259 | 20231123 | 144200 | 2524356940 | 7250 | 7250 | 7260 | 7250 | 591 |
| 260 | 20231123 | 144100 | 2520070010 | 7260 | 7250 | 7260 | 7240 | 219 |
| 261 | 20231123 | 144000 | 2518481150 | 7260 | 7260 | 7260 | 7240 | 569 |
| 262 | 20231123 | 143900 | 2514351670 | 7250 | 7260 | 7260 | 7250 | 1929 |
| 263 | 20231123 | 143800 | 2500364210 | 7260 | 7250 | 7260 | 7250 | 390 |
| 264 | 20231123 | 143700 | 2497534910 | 7250 | 7260 | 7260 | 7250 | 722 |
| 265 | 20231123 | 143600 | 2492298120 | 7260 | 7250 | 7260 | 7250 | 319 |
| 266 | 20231123 | 143500 | 2489982290 | 7260 | 7260 | 7260 | 7250 | 8362 |
| 267 | 20231123 | 143400 | 2429274570 | 7260 | 7260 | 7260 | 7250 | 798 |
| 268 | 20231123 | 143300 | 2423486250 | 7260 | 7250 | 7260 | 7250 | 264 |
| 269 | 20231123 | 143200 | 2421570660 | 7260 | 7260 | 7260 | 7250 | 199 |
| 270 | 20231123 | 143100 | 2420126060 | 7250 | 7250 | 7250 | 7240 | 1664 |
| 271 | 20231123 | 143000 | 2408062070 | 7250 | 7240 | 7250 | 7240 | 1612 |
| 272 | 20231123 | 142900 | 2396375640 | 7240 | 7250 | 7250 | 7230 | 2039 |
| 273 | 20231123 | 142800 | 2381610150 | 7250 | 7250 | 7250 | 7240 | 648 |
| 274 | 20231123 | 142700 | 2376912700 | 7250 | 7240 | 7250 | 7240 | 1224 |
| 275 | 20231123 | 142600 | 2368041750 | 7250 | 7250 | 7250 | 7230 | 2013 |
| 276 | 20231123 | 142500 | 2353473840 | 7250 | 7240 | 7250 | 7240 | 1463 |
| 277 | 20231123 | 142400 | 2342874530 | 7250 | 7250 | 7250 | 7240 | 1124 |
| 278 | 20231123 | 142300 | 2334729790 | 7250 | 7240 | 7250 | 7240 | 748 |
| 279 | 20231123 | 142200 | 2329308540 | 7240 | 7240 | 7240 | 7230 | 1685 |
| 280 | 20231123 | 142100 | 2317114600 | 7240 | 7240 | 7240 | 7240 | 815 |
| 281 | 20231123 | 142000 | 2311214000 | 7230 | 7230 | 7240 | 7230 | 4313 |
| 282 | 20231123 | 141900 | 2279995440 | 7230 | 7230 | 7250 | 7230 | 1786 |
| 283 | 20231123 | 141800 | 2267071050 | 7230 | 7240 | 7240 | 7230 | 929 |
| 284 | 20231123 | 141700 | 2260350550 | 7240 | 7240 | 7240 | 7240 | 709 |
| 285 | 20231123 | 141600 | 2255217390 | 7250 | 7240 | 7250 | 7240 | 1153 |
| 286 | 20231123 | 141500 | 2246867400 | 7240 | 7230 | 7240 | 7230 | 7472 |
| 287 | 20231123 | 141400 | 2192801030 | 7230 | 7230 | 7230 | 7230 | 831 |
| 288 | 20231123 | 141300 | 2186792900 | 7230 | 7220 | 7230 | 7220 | 1660 |
| 289 | 20231123 | 141200 | 2174806010 | 7220 | 7220 | 7220 | 7210 | 640 |
| 290 | 20231123 | 141100 | 2170185410 | 7220 | 7220 | 7220 | 7210 | 1336 |
| 291 | 20231123 | 141000 | 2160545060 | 7210 | 7210 | 7220 | 7210 | 3505 |
| 292 | 20231123 | 140900 | 2135272100 | 7210 | 7200 | 7210 | 7200 | 500 |
| 293 | 20231123 | 140800 | 2131667200 | 7210 | 7210 | 7210 | 7200 | 666 |
| 294 | 20231123 | 140700 | 2126867330 | 7210 | 7210 | 7220 | 7210 | 631 |
| 295 | 20231123 | 140600 | 2122316990 | 7210 | 7200 | 7210 | 7200 | 2030 |
| 296 | 20231123 | 140500 | 2107680700 | 7210 | 7210 | 7210 | 7210 | 278 |
| 297 | 20231123 | 140400 | 2105676320 | 7210 | 7210 | 7210 | 7200 | 175 |
| 298 | 20231123 | 140300 | 2104414590 | 7220 | 7200 | 7220 | 7200 | 5379 |
| 299 | 20231123 | 140200 | 2065607810 | 7200 | 7200 | 7210 | 7200 | 705 |
| 300 | 20231123 | 140100 | 2060531090 | 7200 | 7220 | 7220 | 7200 | 234 |
| 301 | 20231123 | 140000 | 2058843500 | 7220 | 7210 | 7220 | 7200 | 2380 |
| 302 | 20231123 | 135900 | 2041689120 | 7200 | 7210 | 7210 | 7200 | 414 |
| 303 | 20231123 | 135800 | 2038704710 | 7200 | 7210 | 7210 | 7200 | 80 |
| 304 | 20231123 | 135700 | 2038128330 | 7210 | 7210 | 7210 | 7200 | 621 |
| 305 | 20231123 | 135600 | 2033656380 | 7210 | 7210 | 7210 | 7210 | 3509 |
| 306 | 20231123 | 135500 | 2008356490 | 7200 | 7200 | 7210 | 7200 | 414 |
| 307 | 20231123 | 135400 | 2005371960 | 7210 | 7210 | 7210 | 7210 | 5 |
| 308 | 20231123 | 135300 | 2005335910 | 7210 | 7200 | 7210 | 7200 | 606 |
| 309 | 20231123 | 135200 | 2000972220 | 7210 | 7200 | 7210 | 7200 | 101 |
| 310 | 20231123 | 135100 | 2000244400 | 7200 | 7210 | 7210 | 7200 | 914 |
| 311 | 20231123 | 135000 | 1993662070 | 7200 | 7200 | 7210 | 7200 | 1133 |
| 312 | 20231123 | 134900 | 1985503710 | 7200 | 7210 | 7210 | 7200 | 704 |
| 313 | 20231123 | 134800 | 1980433880 | 7200 | 7210 | 7210 | 7200 | 23 |
| 314 | 20231123 | 134700 | 1980268060 | 7210 | 7210 | 7210 | 7200 | 38 |
| 315 | 20231123 | 134600 | 1979994100 | 7210 | 7200 | 7210 | 7200 | 676 |
| 316 | 20231123 | 134500 | 1975125840 | 7200 | 7200 | 7200 | 7190 | 1305 |
| 317 | 20231123 | 134400 | 1965729850 | 7200 | 7210 | 7210 | 7200 | 2062 |
| 318 | 20231123 | 134300 | 1950883260 | 7210 | 7210 | 7210 | 7210 | 60 |
| 319 | 20231123 | 134200 | 1950450660 | 7200 | 7210 | 7210 | 7200 | 592 |
| 320 | 20231123 | 134100 | 1946187800 | 7210 | 7210 | 7210 | 7200 | 126 |
| 321 | 20231123 | 134000 | 1945279840 | 7210 | 7210 | 7210 | 7210 | 65 |
| 322 | 20231123 | 133900 | 1944811190 | 7200 | 7200 | 7200 | 7200 | 558 |
| 323 | 20231123 | 133800 | 1940793590 | 7210 | 7220 | 7220 | 7210 | 1457 |
| 324 | 20231123 | 133700 | 1930288280 | 7220 | 7220 | 7220 | 7220 | 75 |
| 325 | 20231123 | 133600 | 1929746780 | 7220 | 7200 | 7220 | 7190 | 6841 |
| 326 | 20231123 | 133500 | 1880474280 | 7190 | 7200 | 7200 | 7190 | 591 |
| 327 | 20231123 | 133400 | 1876224840 | 7190 | 7200 | 7200 | 7190 | 10478 |
| 328 | 20231123 | 133300 | 1800880780 | 7210 | 7210 | 7210 | 7210 | 126 |
| 329 | 20231123 | 133200 | 1799972320 | 7210 | 7200 | 7210 | 7200 | 563 |
| 330 | 20231123 | 133100 | 1795918550 | 7200 | 7210 | 7210 | 7200 | 127 |
| 331 | 20231123 | 133000 | 1795003380 | 7210 | 7200 | 7210 | 7200 | 2198 |
| 332 | 20231123 | 132900 | 1779177160 | 7210 | 7200 | 7210 | 7200 | 20 |
| 333 | 20231123 | 132800 | 1779033000 | 7200 | 7210 | 7210 | 7200 | 1234 |
| 334 | 20231123 | 132700 | 1770147910 | 7200 | 7210 | 7210 | 7200 | 313 |
| 335 | 20231123 | 132600 | 1767893180 | 7210 | 7210 | 7210 | 7210 | 15 |
| 336 | 20231123 | 132500 | 1767785030 | 7210 | 7210 | 7210 | 7200 | 143 |
| 337 | 20231123 | 132400 | 1766755150 | 7200 | 7210 | 7210 | 7200 | 637 |
| 338 | 20231123 | 132300 | 1762167840 | 7210 | 7210 | 7210 | 7210 | 36 |
| 339 | 20231123 | 132200 | 1761908280 | 7210 | 7210 | 7210 | 7210 | 111 |
| 340 | 20231123 | 132100 | 1761107970 | 7200 | 7200 | 7210 | 7200 | 688 |
| 341 | 20231123 | 132000 | 1756153760 | 7210 | 7200 | 7210 | 7200 | 3530 |
| 342 | 20231123 | 131900 | 1730721440 | 7200 | 7200 | 7200 | 7200 | 139 |
| 343 | 20231123 | 131800 | 1729720640 | 7200 | 7190 | 7200 | 7190 | 67 |
| 344 | 20231123 | 131700 | 1729238750 | 7200 | 7190 | 7200 | 7190 | 647 |
| 345 | 20231123 | 131600 | 1724586210 | 7190 | 7210 | 7210 | 7190 | 720 |
| 346 | 20231123 | 131500 | 1719408510 | 7210 | 7200 | 7210 | 7190 | 2226 |
| 347 | 20231123 | 131400 | 1703381880 | 7210 | 7210 | 7210 | 7200 | 1667 |
| 348 | 20231123 | 131300 | 1691372610 | 7210 | 7220 | 7220 | 7210 | 165 |
| 349 | 20231123 | 131200 | 1690181960 | 7220 | 7220 | 7220 | 7190 | 4721 |
| 350 | 20231123 | 131100 | 1656198480 | 7220 | 7210 | 7220 | 7200 | 2533 |
| 351 | 20231123 | 131000 | 1637935150 | 7210 | 7200 | 7210 | 7200 | 563 |
| 352 | 20231123 | 130900 | 1633881380 | 7210 | 7200 | 7210 | 7200 | 95 |
| 353 | 20231123 | 130800 | 1633196890 | 7210 | 7210 | 7210 | 7210 | 131 |
| 354 | 20231123 | 130700 | 1632252380 | 7200 | 7210 | 7210 | 7200 | 12 |
| 355 | 20231123 | 130600 | 1632165880 | 7200 | 7210 | 7210 | 7200 | 573 |
| 356 | 20231123 | 130500 | 1628040050 | 7210 | 7210 | 7210 | 7210 | 127 |
| 357 | 20231123 | 130400 | 1627124380 | 7210 | 7210 | 7210 | 7210 | 15 |
| 358 | 20231123 | 130300 | 1627016230 | 7200 | 7210 | 7210 | 7200 | 3515 |
| 359 | 20231123 | 130200 | 1601707730 | 7210 | 7210 | 7210 | 7210 | 118 |
| 360 | 20231123 | 130100 | 1600856950 | 7210 | 7210 | 7210 | 7210 | 96 |
| 361 | 20231123 | 130000 | 1600164790 | 7210 | 7200 | 7210 | 7190 | 97 |
| 362 | 20231123 | 125900 | 1599466460 | 7200 | 7210 | 7210 | 7200 | 932 |
| 363 | 20231123 | 125800 | 1592756030 | 7210 | 7200 | 7210 | 7190 | 1502 |
| 364 | 20231123 | 125700 | 1581946100 | 7200 | 7190 | 7200 | 7190 | 5517 |
| 365 | 20231123 | 125600 | 1542223940 | 7200 | 7190 | 7200 | 7190 | 1600 |
| 366 | 20231123 | 125500 | 1530709400 | 7190 | 7190 | 7200 | 7190 | 324 |
| 367 | 20231123 | 125400 | 1528378600 | 7190 | 7190 | 7200 | 7190 | 184 |
| 368 | 20231123 | 125300 | 1527055050 | 7200 | 7200 | 7200 | 7190 | 380 |
| 369 | 20231123 | 125200 | 1524319620 | 7190 | 7200 | 7200 | 7190 | 619 |
| 370 | 20231123 | 125100 | 1519868390 | 7200 | 7200 | 7200 | 7190 | 776 |
| 371 | 20231123 | 125000 | 1514287110 | 7200 | 7200 | 7200 | 7200 | 214 |
| 372 | 20231123 | 124900 | 1512746310 | 7200 | 7200 | 7200 | 7190 | 143 |
| 373 | 20231123 | 124800 | 1511717040 | 7190 | 7200 | 7200 | 7190 | 586 |
| 374 | 20231123 | 124700 | 1507503300 | 7200 | 7200 | 7200 | 7200 | 76 |
| 375 | 20231123 | 124600 | 1506956100 | 7200 | 7200 | 7200 | 7200 | 332 |
| 376 | 20231123 | 124500 | 1504565700 | 7200 | 7190 | 7200 | 7190 | 585 |
| 377 | 20231123 | 124400 | 1500359170 | 7190 | 7190 | 7190 | 7190 | 1745 |
| 378 | 20231123 | 124300 | 1487812620 | 7190 | 7200 | 7200 | 7190 | 619 |
| 379 | 20231123 | 124200 | 1483361400 | 7200 | 7200 | 7200 | 7200 | 60 |
| 380 | 20231123 | 124100 | 1482929400 | 7190 | 7200 | 7200 | 7190 | 1037 |
| 381 | 20231123 | 124000 | 1475472770 | 7200 | 7200 | 7200 | 7200 | 13 |
| 382 | 20231123 | 123900 | 1475379170 | 7200 | 7190 | 7200 | 7190 | 649 |
| 383 | 20231123 | 123800 | 1470711920 | 7190 | 7190 | 7200 | 7180 | 5370 |
| 384 | 20231123 | 123700 | 1432101190 | 7190 | 7200 | 7200 | 7190 | 195 |
| 385 | 20231123 | 123600 | 1430698830 | 7190 | 7200 | 7200 | 7190 | 163 |
| 386 | 20231123 | 123500 | 1429525390 | 7200 | 7200 | 7200 | 7200 | 1009 |
| 387 | 20231123 | 123400 | 1422260590 | 7200 | 7210 | 7210 | 7200 | 620 |
| 388 | 20231123 | 123300 | 1417796370 | 7210 | 7210 | 7210 | 7210 | 160 |
| 389 | 20231123 | 123200 | 1416642770 | 7200 | 7200 | 7200 | 7200 | 3374 |
| 390 | 20231123 | 123100 | 1392349970 | 7210 | 7210 | 7210 | 7210 | 31 |
| 391 | 20231123 | 123000 | 1392126460 | 7200 | 7210 | 7210 | 7200 | 1927 |
| 392 | 20231123 | 122900 | 1378238320 | 7210 | 7210 | 7210 | 7210 | 64 |
| 393 | 20231123 | 122800 | 1377776880 | 7210 | 7210 | 7210 | 7210 | 67 |
| 394 | 20231123 | 122700 | 1377293810 | 7210 | 7210 | 7210 | 7200 | 672 |
| 395 | 20231123 | 122600 | 1372454140 | 7210 | 7200 | 7210 | 7200 | 104 |
| 396 | 20231123 | 122500 | 1371704500 | 7210 | 7200 | 7220 | 7190 | 2689 |
| 397 | 20231123 | 122400 | 1352324240 | 7200 | 7210 | 7210 | 7200 | 877 |
| 398 | 20231123 | 122300 | 1346009450 | 7210 | 7200 | 7210 | 7200 | 902 |
| 399 | 20231123 | 122200 | 1339513900 | 7200 | 7200 | 7210 | 7200 | 3101 |
| 400 | 20231123 | 122100 | 1317186540 | 7210 | 7200 | 7210 | 7200 | 1535 |
| 401 | 20231123 | 122000 | 1306134380 | 7200 | 7200 | 7200 | 7200 | 1842 |
| 402 | 20231123 | 121900 | 1292871980 | 7210 | 7210 | 7210 | 7200 | 227 |
| 403 | 20231123 | 121800 | 1291236750 | 7210 | 7210 | 7210 | 7200 | 652 |
| 404 | 20231123 | 121700 | 1286541480 | 7200 | 7210 | 7210 | 7200 | 21 |
| 405 | 20231123 | 121600 | 1286390110 | 7210 | 7210 | 7210 | 7200 | 586 |
| 406 | 20231123 | 121500 | 1282170510 | 7210 | 7200 | 7210 | 7200 | 2344 |
| 407 | 20231123 | 121400 | 1265293560 | 7200 | 7200 | 7210 | 7200 | 851 |
| 408 | 20231123 | 121300 | 1259165330 | 7200 | 7200 | 7210 | 7200 | 900 |
| 409 | 20231123 | 121200 | 1252684770 | 7200 | 7210 | 7210 | 7200 | 839 |
| 410 | 20231123 | 121100 | 1246643670 | 7200 | 7210 | 7210 | 7200 | 318 |
| 411 | 20231123 | 121000 | 1244352740 | 7210 | 7210 | 7210 | 7210 | 46 |
| 412 | 20231123 | 120900 | 1244021080 | 7200 | 7210 | 7210 | 7200 | 585 |
| 413 | 20231123 | 120800 | 1239808910 | 7210 | 7200 | 7210 | 7200 | 2376 |
| 414 | 20231123 | 120700 | 1222679220 | 7210 | 7200 | 7210 | 7200 | 158 |
| 415 | 20231123 | 120600 | 1221541450 | 7200 | 7210 | 7210 | 7200 | 42 |
| 416 | 20231123 | 120500 | 1221238890 | 7200 | 7210 | 7210 | 7200 | 635 |
| 417 | 20231123 | 120400 | 1216666070 | 7210 | 7210 | 7210 | 7210 | 103 |
| 418 | 20231123 | 120300 | 1215923440 | 7210 | 7210 | 7210 | 7200 | 318 |
| 419 | 20231123 | 120200 | 1213631840 | 7210 | 7200 | 7210 | 7200 | 602 |
| 420 | 20231123 | 120100 | 1209296880 | 7200 | 7210 | 7210 | 7200 | 40 |
| 421 | 20231123 | 120000 | 1209008530 | 7210 | 7200 | 7210 | 7200 | 88 |
| 422 | 20231123 | 115900 | 1208374060 | 7210 | 7210 | 7210 | 7210 | 302 |
| 423 | 20231123 | 115800 | 1206196640 | 7200 | 7210 | 7210 | 7200 | 561 |
| 424 | 20231123 | 115700 | 1202157280 | 7210 | 7210 | 7210 | 7210 | 1161 |
| 425 | 20231123 | 115600 | 1193786470 | 7220 | 7210 | 7220 | 7210 | 20 |
| 426 | 20231123 | 115500 | 1193642120 | 7220 | 7200 | 7220 | 7200 | 885 |
| 427 | 20231123 | 115400 | 1187264920 | 7210 | 7210 | 7220 | 7210 | 3062 |
| 428 | 20231123 | 115300 | 1165186260 | 7210 | 7220 | 7220 | 7210 | 516 |
| 429 | 20231123 | 115200 | 1161465850 | 7220 | 7220 | 7220 | 7220 | 450 |
| 430 | 20231123 | 115100 | 1158216850 | 7220 | 7220 | 7220 | 7210 | 628 |
| 431 | 20231123 | 115000 | 1153688150 | 7220 | 7220 | 7220 | 7220 | 107 |
| 432 | 20231123 | 114900 | 1152915610 | 7210 | 7210 | 7210 | 7210 | 1 |
| 433 | 20231123 | 114800 | 1152908400 | 7220 | 7220 | 7220 | 7220 | 113 |
| 434 | 20231123 | 114700 | 1152092540 | 7210 | 7210 | 7220 | 7210 | 2460 |
| 435 | 20231123 | 114600 | 1134337570 | 7210 | 7220 | 7220 | 7210 | 267 |
| 436 | 20231123 | 114500 | 1132412050 | 7220 | 7220 | 7220 | 7210 | 123 |
| 437 | 20231123 | 114400 | 1131524850 | 7220 | 7210 | 7220 | 7210 | 901 |
| 438 | 20231123 | 114300 | 1125027810 | 7220 | 7210 | 7220 | 7210 | 228 |
| 439 | 20231123 | 114200 | 1123383380 | 7210 | 7220 | 7220 | 7210 | 181 |
| 440 | 20231123 | 114100 | 1122077460 | 7220 | 7210 | 7220 | 7210 | 34 |
| 441 | 20231123 | 114000 | 1121831990 | 7220 | 7210 | 7220 | 7210 | 967 |
| 442 | 20231123 | 113900 | 1114859760 | 7220 | 7220 | 7220 | 7220 | 101 |
| 443 | 20231123 | 113800 | 1114130540 | 7220 | 7210 | 7220 | 7210 | 633 |
| 444 | 20231123 | 113700 | 1109560700 | 7210 | 7220 | 7220 | 7210 | 135 |
| 445 | 20231123 | 113600 | 1108586010 | 7210 | 7220 | 7220 | 7210 | 614 |
| 446 | 20231123 | 113500 | 1104158390 | 7220 | 7220 | 7220 | 7220 | 17 |
| 447 | 20231123 | 113400 | 1104035650 | 7210 | 7220 | 7220 | 7210 | 546 |
| 448 | 20231123 | 113300 | 1100093890 | 7220 | 7220 | 7220 | 7210 | 3132 |
| 449 | 20231123 | 113200 | 1077480860 | 7230 | 7220 | 7230 | 7220 | 307 |
| 450 | 20231123 | 113100 | 1075263650 | 7220 | 7230 | 7230 | 7220 | 514 |
| 451 | 20231123 | 113000 | 1071552330 | 7230 | 7230 | 7230 | 7220 | 318 |
| 452 | 20231123 | 112900 | 1069255410 | 7220 | 7230 | 7230 | 7220 | 1092 |
| 453 | 20231123 | 112800 | 1061370830 | 7220 | 7230 | 7230 | 7220 | 47 |
| 454 | 20231123 | 112700 | 1061031340 | 7230 | 7230 | 7230 | 7220 | 345 |
| 455 | 20231123 | 112600 | 1058539840 | 7230 | 7230 | 7230 | 7230 | 59 |
| 456 | 20231123 | 112500 | 1058113270 | 7220 | 7240 | 7240 | 7220 | 23 |
| 457 | 20231123 | 112400 | 1057947170 | 7230 | 7230 | 7240 | 7230 | 527 |
| 458 | 20231123 | 112300 | 1054136810 | 7230 | 7220 | 7230 | 7220 | 2676 |
| 459 | 20231123 | 112200 | 1034799350 | 7220 | 7230 | 7230 | 7220 | 697 |
| 460 | 20231123 | 112100 | 1029766850 | 7220 | 7230 | 7230 | 7220 | 168 |
| 461 | 20231123 | 112000 | 1028553210 | 7230 | 7230 | 7230 | 7230 | 76 |
| 462 | 20231123 | 111900 | 1028003730 | 7230 | 7230 | 7230 | 7220 | 720 |
| 463 | 20231123 | 111800 | 1022798550 | 7220 | 7220 | 7230 | 7220 | 826 |
| 464 | 20231123 | 111700 | 1016834810 | 7220 | 7230 | 7230 | 7220 | 1707 |
| 465 | 20231123 | 111600 | 1004510040 | 7230 | 7220 | 7230 | 7220 | 60 |
| 466 | 20231123 | 111500 | 1004076250 | 7220 | 7220 | 7220 | 7220 | 631 |
| 467 | 20231123 | 111400 | 999520430 | 7220 | 7230 | 7230 | 7220 | 477 |
| 468 | 20231123 | 111300 | 996076280 | 7220 | 7220 | 7220 | 7220 | 708 |
| 469 | 20231123 | 111200 | 990964520 | 7230 | 7220 | 7230 | 7220 | 17 |
| 470 | 20231123 | 111100 | 990841620 | 7220 | 7220 | 7230 | 7210 | 2419 |
| 471 | 20231123 | 111000 | 973380340 | 7220 | 7230 | 7230 | 7220 | 232 |
| 472 | 20231123 | 110900 | 971704780 | 7220 | 7230 | 7230 | 7220 | 201 |
| 473 | 20231123 | 110800 | 970253320 | 7230 | 7220 | 7230 | 7220 | 2352 |
| 474 | 20231123 | 110700 | 953271400 | 7220 | 7220 | 7230 | 7220 | 242 |
| 475 | 20231123 | 110600 | 951523950 | 7220 | 7230 | 7230 | 7220 | 247 |
| 476 | 20231123 | 110500 | 949739860 | 7230 | 7220 | 7230 | 7220 | 299 |
| 477 | 20231123 | 110400 | 947579930 | 7230 | 7220 | 7230 | 7220 | 685 |
| 478 | 20231123 | 110300 | 942633990 | 7220 | 7220 | 7230 | 7220 | 125 |
| 479 | 20231123 | 110200 | 941730740 | 7230 | 7230 | 7230 | 7230 | 47 |
| 480 | 20231123 | 110100 | 941390930 | 7230 | 7220 | 7230 | 7220 | 1341 |
| 481 | 20231123 | 110000 | 931708750 | 7220 | 7220 | 7230 | 7220 | 1407 |
| 482 | 20231123 | 105900 | 921549400 | 7230 | 7230 | 7230 | 7230 | 82 |
| 483 | 20231123 | 105800 | 920956540 | 7230 | 7230 | 7230 | 7230 | 611 |
| 484 | 20231123 | 105700 | 916539010 | 7230 | 7230 | 7230 | 7220 | 626 |
| 485 | 20231123 | 105600 | 912018560 | 7220 | 7220 | 7220 | 7210 | 2027 |
| 486 | 20231123 | 105500 | 897385220 | 7220 | 7210 | 7220 | 7210 | 36 |
| 487 | 20231123 | 105400 | 897125370 | 7210 | 7220 | 7230 | 7210 | 5865 |
| 488 | 20231123 | 105300 | 854779640 | 7230 | 7230 | 7230 | 7220 | 1478 |
| 489 | 20231123 | 105200 | 844103840 | 7220 | 7220 | 7230 | 7220 | 678 |
| 490 | 20231123 | 105100 | 839208450 | 7220 | 7230 | 7230 | 7220 | 279 |
| 491 | 20231123 | 105000 | 837193820 | 7230 | 7230 | 7230 | 7230 | 963 |
| 492 | 20231123 | 104900 | 830231330 | 7240 | 7240 | 7240 | 7230 | 214 |
| 493 | 20231123 | 104800 | 828682970 | 7240 | 7240 | 7240 | 7230 | 172 |
| 494 | 20231123 | 104700 | 827438650 | 7230 | 7240 | 7240 | 7230 | 1114 |
| 495 | 20231123 | 104600 | 819373340 | 7240 | 7240 | 7240 | 7230 | 1358 |
| 496 | 20231123 | 104500 | 809548300 | 7230 | 7230 | 7230 | 7230 | 16 |
| 497 | 20231123 | 104400 | 809432620 | 7230 | 7230 | 7240 | 7230 | 2769 |
| 498 | 20231123 | 104300 | 789386840 | 7220 | 7230 | 7240 | 7220 | 1514 |
| 499 | 20231123 | 104200 | 778443900 | 7220 | 7220 | 7220 | 7220 | 0 |
| 500 | 20231123 | 104100 | 778443900 | 7220 | 7230 | 7230 | 7220 | 416 |
| 501 | 20231123 | 104000 | 775437580 | 7230 | 7240 | 7240 | 7230 | 245 |
| 502 | 20231123 | 103900 | 773666180 | 7240 | 7240 | 7240 | 7220 | 834 |
| 503 | 20231123 | 103800 | 767638610 | 7230 | 7240 | 7240 | 7230 | 540 |
| 504 | 20231123 | 103700 | 763734340 | 7240 | 7240 | 7240 | 7240 | 80 |
| 505 | 20231123 | 103600 | 763155140 | 7240 | 7240 | 7240 | 7240 | 127 |
| 506 | 20231123 | 103500 | 762235660 | 7230 | 7230 | 7230 | 7230 | 916 |
| 507 | 20231123 | 103400 | 755612980 | 7230 | 7230 | 7230 | 7220 | 2953 |
| 508 | 20231123 | 103300 | 734267460 | 7220 | 7220 | 7230 | 7220 | 23 |
| 509 | 20231123 | 103200 | 734101280 | 7220 | 7230 | 7230 | 7220 | 1349 |
| 510 | 20231123 | 103100 | 724361480 | 7230 | 7230 | 7230 | 7220 | 414 |
| 511 | 20231123 | 103000 | 721369390 | 7230 | 7230 | 7230 | 7220 | 1024 |
| 512 | 20231123 | 102900 | 713966490 | 7220 | 7220 | 7220 | 7220 | 55 |
| 513 | 20231123 | 102800 | 713569390 | 7220 | 7220 | 7230 | 7220 | 768 |
| 514 | 20231123 | 102700 | 708024230 | 7230 | 7220 | 7230 | 7220 | 512 |
| 515 | 20231123 | 102600 | 704327160 | 7230 | 7230 | 7230 | 7220 | 65 |
| 516 | 20231123 | 102500 | 703857230 | 7230 | 7210 | 7230 | 7210 | 707 |
| 517 | 20231123 | 102400 | 698758900 | 7210 | 7220 | 7230 | 7210 | 1979 |
| 518 | 20231123 | 102300 | 684462120 | 7210 | 7210 | 7210 | 7210 | 49 |
| 519 | 20231123 | 102200 | 684108830 | 7210 | 7220 | 7220 | 7210 | 1235 |
| 520 | 20231123 | 102100 | 675194800 | 7210 | 7230 | 7230 | 7210 | 224 |
| 521 | 20231123 | 102000 | 673577830 | 7220 | 7210 | 7220 | 7210 | 1950 |
| 522 | 20231123 | 101900 | 659513810 | 7210 | 7210 | 7220 | 7210 | 179 |
| 523 | 20231123 | 101800 | 658223100 | 7200 | 7220 | 7220 | 7200 | 15094 |
| 524 | 20231123 | 101700 | 549281890 | 7190 | 7190 | 7190 | 7190 | 683 |
| 525 | 20231123 | 101600 | 544371120 | 7190 | 7200 | 7200 | 7190 | 1695 |
| 526 | 20231123 | 101500 | 532168070 | 7200 | 7200 | 7200 | 7200 | 0 |
| 527 | 20231123 | 101400 | 532168070 | 7200 | 7220 | 7220 | 7190 | 733 |
| 528 | 20231123 | 101300 | 526891500 | 7200 | 7220 | 7220 | 7200 | 492 |
| 529 | 20231123 | 101200 | 523348620 | 7220 | 7210 | 7220 | 7200 | 754 |
| 530 | 20231123 | 101100 | 517913860 | 7200 | 7210 | 7210 | 7200 | 247 |
| 531 | 20231123 | 101000 | 516133960 | 7210 | 7230 | 7230 | 7210 | 170 |
| 532 | 20231123 | 100900 | 514906110 | 7230 | 7220 | 7230 | 7220 | 77 |
| 533 | 20231123 | 100800 | 514349440 | 7220 | 7220 | 7220 | 7220 | 58 |
| 534 | 20231123 | 100700 | 513930680 | 7210 | 7220 | 7230 | 7210 | 1002 |
| 535 | 20231123 | 100600 | 506699330 | 7220 | 7220 | 7220 | 7220 | 38 |
| 536 | 20231123 | 100500 | 506424970 | 7210 | 7200 | 7220 | 7200 | 1014 |
| 537 | 20231123 | 100400 | 499106570 | 7220 | 7220 | 7220 | 7220 | 57 |
| 538 | 20231123 | 100300 | 498695030 | 7220 | 7220 | 7220 | 7200 | 111 |
| 539 | 20231123 | 100200 | 497895430 | 7220 | 7200 | 7230 | 7200 | 463 |
| 540 | 20231123 | 100100 | 494554680 | 7200 | 7200 | 7210 | 7190 | 781 |
| 541 | 20231123 | 100000 | 488932070 | 7200 | 7200 | 7200 | 7190 | 367 |
| 542 | 20231123 | 095900 | 486290310 | 7190 | 7200 | 7200 | 7190 | 395 |
| 543 | 20231123 | 095800 | 483447750 | 7200 | 7200 | 7200 | 7190 | 27 |
| 544 | 20231123 | 095700 | 483253380 | 7200 | 7200 | 7210 | 7200 | 379 |
| 545 | 20231123 | 095600 | 480524570 | 7200 | 7210 | 7210 | 7200 | 1645 |
| 546 | 20231123 | 095500 | 468665770 | 7220 | 7230 | 7230 | 7220 | 30 |
| 547 | 20231123 | 095400 | 468448970 | 7210 | 7210 | 7210 | 7210 | 52 |
| 548 | 20231123 | 095300 | 468074050 | 7210 | 7220 | 7220 | 7210 | 1245 |
| 549 | 20231123 | 095200 | 459087540 | 7220 | 7220 | 7220 | 7220 | 416 |
| 550 | 20231123 | 095100 | 456084020 | 7220 | 7220 | 7220 | 7220 | 1 |
| 551 | 20231123 | 095000 | 456076800 | 7220 | 7220 | 7230 | 7220 | 1545 |
| 552 | 20231123 | 094900 | 444918300 | 7230 | 7230 | 7230 | 7230 | 20 |
| 553 | 20231123 | 094800 | 444773700 | 7230 | 7230 | 7230 | 7230 | 24 |
| 554 | 20231123 | 094700 | 444600180 | 7240 | 7200 | 7240 | 7200 | 1253 |
| 555 | 20231123 | 094600 | 435562120 | 7190 | 7190 | 7190 | 7180 | 646 |
| 556 | 20231123 | 094500 | 430918420 | 7190 | 7180 | 7190 | 7180 | 15 |
| 557 | 20231123 | 094400 | 430810580 | 7190 | 7190 | 7190 | 7180 | 467 |
| 558 | 20231123 | 094300 | 427454040 | 7190 | 7190 | 7190 | 7190 | 694 |
| 559 | 20231123 | 094200 | 422464180 | 7190 | 7200 | 7200 | 7190 | 1145 |
| 560 | 20231123 | 094100 | 414222480 | 7200 | 7180 | 7200 | 7180 | 2626 |
| 561 | 20231123 | 094000 | 395367570 | 7170 | 7180 | 7180 | 7170 | 195 |
| 562 | 20231123 | 093900 | 393967530 | 7180 | 7180 | 7180 | 7170 | 427 |
| 563 | 20231123 | 093800 | 390902530 | 7170 | 7180 | 7180 | 7170 | 57 |
| 564 | 20231123 | 093700 | 390493680 | 7180 | 7170 | 7180 | 7170 | 2 |
| 565 | 20231123 | 093600 | 390479330 | 7170 | 7180 | 7180 | 7170 | 157 |
| 566 | 20231123 | 093500 | 389352990 | 7190 | 7190 | 7190 | 7190 | 116 |
| 567 | 20231123 | 093400 | 388518950 | 7190 | 7170 | 7190 | 7170 | 912 |
| 568 | 20231123 | 093300 | 381971300 | 7160 | 7170 | 7170 | 7160 | 1590 |
| 569 | 20231123 | 093200 | 370572120 | 7170 | 7170 | 7170 | 7160 | 745 |
| 570 | 20231123 | 093100 | 365232800 | 7170 | 7170 | 7170 | 7160 | 59 |
| 571 | 20231123 | 093000 | 364809830 | 7170 | 7170 | 7170 | 7160 | 788 |
| 572 | 20231123 | 092900 | 359163500 | 7170 | 7160 | 7170 | 7160 | 173 |
| 573 | 20231123 | 092800 | 357924500 | 7160 | 7160 | 7170 | 7160 | 3834 |
| 574 | 20231123 | 092700 | 330473050 | 7160 | 7180 | 7190 | 7160 | 8206 |
| 575 | 20231123 | 092600 | 271623910 | 7180 | 7190 | 7190 | 7180 | 1114 |
| 576 | 20231123 | 092500 | 263614600 | 7190 | 7200 | 7210 | 7190 | 918 |
| 577 | 20231123 | 092400 | 257005550 | 7200 | 7210 | 7210 | 7200 | 495 |
| 578 | 20231123 | 092300 | 253436760 | 7210 | 7210 | 7210 | 7210 | 118 |
| 579 | 20231123 | 092200 | 252585980 | 7200 | 7200 | 7200 | 7190 | 957 |
| 580 | 20231123 | 092100 | 245697570 | 7200 | 7200 | 7200 | 7190 | 1207 |
| 581 | 20231123 | 092000 | 237008700 | 7200 | 7200 | 7200 | 7190 | 1231 |
| 582 | 20231123 | 091900 | 228146730 | 7190 | 7180 | 7190 | 7180 | 961 |
| 583 | 20231123 | 091800 | 221237160 | 7190 | 7180 | 7190 | 7180 | 6 |
| 584 | 20231123 | 091700 | 221194050 | 7180 | 7180 | 7180 | 7170 | 2421 |
| 585 | 20231123 | 091600 | 203815310 | 7180 | 7180 | 7180 | 7170 | 240 |
| 586 | 20231123 | 091500 | 202092740 | 7170 | 7180 | 7180 | 7170 | 2703 |
| 587 | 20231123 | 091400 | 182691120 | 7180 | 7180 | 7190 | 7180 | 84 |
| 588 | 20231123 | 091300 | 182087920 | 7180 | 7180 | 7190 | 7180 | 1234 |
| 589 | 20231123 | 091200 | 173227700 | 7180 | 7180 | 7180 | 7180 | 84 |
| 590 | 20231123 | 091100 | 172624580 | 7180 | 7190 | 7190 | 7180 | 592 |
| 591 | 20231123 | 091000 | 168369180 | 7180 | 7190 | 7200 | 7180 | 1396 |
| 592 | 20231123 | 090900 | 158334500 | 7200 | 7200 | 7200 | 7190 | 396 |
| 593 | 20231123 | 090800 | 155484510 | 7210 | 7210 | 7210 | 7190 | 629 |
| 594 | 20231123 | 090700 | 150949440 | 7210 | 7180 | 7210 | 7180 | 1278 |
| 595 | 20231123 | 090600 | 141749580 | 7180 | 7190 | 7190 | 7180 | 1525 |
| 596 | 20231123 | 090500 | 130787590 | 7170 | 7160 | 7190 | 7160 | 5299 |
| 597 | 20231123 | 090400 | 92792930 | 7170 | 7170 | 7170 | 7160 | 637 |
| 598 | 20231123 | 090300 | 88227070 | 7170 | 7180 | 7180 | 7160 | 1507 |
| 599 | 20231123 | 090200 | 77424000 | 7170 | 7180 | 7180 | 7160 | 3053 |
| 600 | 20231123 | 090100 | 55535200 | 7180 | 7170 | 7180 | 7170 | 819 |
| 601 | 20231123 | 090000 | 49655920 | 7170 | 7150 | 7170 | 7150 | 6920 |