32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 3 | 20231123 | 185400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 4 | 20231123 | 185300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 5 | 20231123 | 185200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 6 | 20231123 | 185100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 7 | 20231123 | 185000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 8 | 20231123 | 184900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 9 | 20231123 | 184800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 10 | 20231123 | 184700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 11 | 20231123 | 184600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 12 | 20231123 | 184500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 13 | 20231123 | 184400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 14 | 20231123 | 184300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 15 | 20231123 | 184200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 16 | 20231123 | 184100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 17 | 20231123 | 184000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 18 | 20231123 | 183900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 19 | 20231123 | 183800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 20 | 20231123 | 183700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 21 | 20231123 | 183600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 22 | 20231123 | 183500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 23 | 20231123 | 183400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 24 | 20231123 | 183300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 25 | 20231123 | 183200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 26 | 20231123 | 183100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 27 | 20231123 | 183000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 28 | 20231123 | 182900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 29 | 20231123 | 182800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 30 | 20231123 | 182700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 31 | 20231123 | 182600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 32 | 20231123 | 182500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 33 | 20231123 | 182400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 34 | 20231123 | 182300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 35 | 20231123 | 182200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 36 | 20231123 | 182100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 37 | 20231123 | 182000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 38 | 20231123 | 181900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 39 | 20231123 | 181800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 40 | 20231123 | 181700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 41 | 20231123 | 181600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 42 | 20231123 | 181500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 43 | 20231123 | 181400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 44 | 20231123 | 181300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 45 | 20231123 | 181200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 46 | 20231123 | 181100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 47 | 20231123 | 181000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 48 | 20231123 | 180900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 49 | 20231123 | 180800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 50 | 20231123 | 180700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 51 | 20231123 | 180600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 52 | 20231123 | 180500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 53 | 20231123 | 180400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 54 | 20231123 | 180300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 55 | 20231123 | 180200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 56 | 20231123 | 180100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 57 | 20231123 | 180000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 58 | 20231123 | 175900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 59 | 20231123 | 175800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 60 | 20231123 | 175700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 61 | 20231123 | 175600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 62 | 20231123 | 175500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 63 | 20231123 | 175400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 64 | 20231123 | 175300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 65 | 20231123 | 175200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 66 | 20231123 | 175100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 67 | 20231123 | 175000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 68 | 20231123 | 174900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 69 | 20231123 | 174800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 70 | 20231123 | 174700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 71 | 20231123 | 174600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 72 | 20231123 | 174500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 73 | 20231123 | 174400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 74 | 20231123 | 174300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 75 | 20231123 | 174200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 76 | 20231123 | 174100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 77 | 20231123 | 174000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 78 | 20231123 | 173900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 79 | 20231123 | 173800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 80 | 20231123 | 173700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 81 | 20231123 | 173600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 82 | 20231123 | 173500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 83 | 20231123 | 173400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 84 | 20231123 | 173300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 85 | 20231123 | 173200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 86 | 20231123 | 173100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 87 | 20231123 | 173000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 88 | 20231123 | 172900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 89 | 20231123 | 172800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 90 | 20231123 | 172700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 91 | 20231123 | 172600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 92 | 20231123 | 172500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 93 | 20231123 | 172400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 94 | 20231123 | 172300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 95 | 20231123 | 172200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 96 | 20231123 | 172100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 97 | 20231123 | 172000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 98 | 20231123 | 171900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 99 | 20231123 | 171800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 100 | 20231123 | 171700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 101 | 20231123 | 171600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 102 | 20231123 | 171500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 103 | 20231123 | 171400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 104 | 20231123 | 171300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 105 | 20231123 | 171200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 106 | 20231123 | 171100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 107 | 20231123 | 171000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 108 | 20231123 | 170900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 109 | 20231123 | 170800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 110 | 20231123 | 170700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 111 | 20231123 | 170600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 112 | 20231123 | 170500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 113 | 20231123 | 170400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 114 | 20231123 | 170300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 115 | 20231123 | 170200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 116 | 20231123 | 170100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 117 | 20231123 | 170000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 118 | 20231123 | 165900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 119 | 20231123 | 165800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 120 | 20231123 | 165700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 121 | 20231123 | 165600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 122 | 20231123 | 165500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 123 | 20231123 | 165400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 124 | 20231123 | 165300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 125 | 20231123 | 165200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 126 | 20231123 | 165100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 127 | 20231123 | 165000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 128 | 20231123 | 164900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 129 | 20231123 | 164800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 130 | 20231123 | 164700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 131 | 20231123 | 164600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 132 | 20231123 | 164500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 133 | 20231123 | 164400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 134 | 20231123 | 164300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 135 | 20231123 | 164200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 136 | 20231123 | 164100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 137 | 20231123 | 164000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 138 | 20231123 | 163900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 139 | 20231123 | 163800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 140 | 20231123 | 163700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 141 | 20231123 | 163600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 142 | 20231123 | 163500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 143 | 20231123 | 163400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 144 | 20231123 | 163300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 145 | 20231123 | 163200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 146 | 20231123 | 163100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 147 | 20231123 | 163000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 148 | 20231123 | 162900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 149 | 20231123 | 162800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 150 | 20231123 | 162700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 151 | 20231123 | 162600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 152 | 20231123 | 162500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 153 | 20231123 | 162400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 154 | 20231123 | 162300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 155 | 20231123 | 162200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 156 | 20231123 | 162100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 157 | 20231123 | 162000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 158 | 20231123 | 161900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 159 | 20231123 | 161800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 160 | 20231123 | 161700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 161 | 20231123 | 161600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 162 | 20231123 | 161500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 163 | 20231123 | 161400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 164 | 20231123 | 161300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 165 | 20231123 | 161200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 166 | 20231123 | 161100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 167 | 20231123 | 161000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 168 | 20231123 | 160900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 169 | 20231123 | 160800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 170 | 20231123 | 160700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 171 | 20231123 | 160600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 172 | 20231123 | 160500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 173 | 20231123 | 160400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 174 | 20231123 | 160300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 175 | 20231123 | 160200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 176 | 20231123 | 160100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 177 | 20231123 | 160000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 178 | 20231123 | 155900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 179 | 20231123 | 155800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 180 | 20231123 | 155700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 181 | 20231123 | 155600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 182 | 20231123 | 155500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 183 | 20231123 | 155400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 184 | 20231123 | 155300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 185 | 20231123 | 155200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 186 | 20231123 | 155100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 187 | 20231123 | 155000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 188 | 20231123 | 154900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 189 | 20231123 | 154800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 190 | 20231123 | 154700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 191 | 20231123 | 154600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 192 | 20231123 | 154500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 193 | 20231123 | 154400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 194 | 20231123 | 154300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 195 | 20231123 | 154200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 196 | 20231123 | 154100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 197 | 20231123 | 154000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 198 | 20231123 | 153900 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 199 | 20231123 | 153800 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 200 | 20231123 | 153700 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 201 | 20231123 | 153600 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 202 | 20231123 | 153500 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 203 | 20231123 | 153400 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 204 | 20231123 | 153300 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 205 | 20231123 | 153200 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 206 | 20231123 | 153100 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 207 | 20231123 | 153000 | 2215246300 | 12480 | 12480 | 12480 | 12480 | 6200 |
| 208 | 20231123 | 152900 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 209 | 20231123 | 152800 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 210 | 20231123 | 152700 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 211 | 20231123 | 152600 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 212 | 20231123 | 152500 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 213 | 20231123 | 152400 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 214 | 20231123 | 152300 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 215 | 20231123 | 152200 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 216 | 20231123 | 152100 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 217 | 20231123 | 152000 | 2137870300 | 12480 | 12480 | 12480 | 12480 | 0 |
| 218 | 20231123 | 151900 | 2137870300 | 12480 | 12480 | 12480 | 12470 | 219 |
| 219 | 20231123 | 151800 | 2135138080 | 12480 | 12470 | 12480 | 12470 | 43 |
| 220 | 20231123 | 151700 | 2134601650 | 12470 | 12470 | 12480 | 12470 | 687 |
| 221 | 20231123 | 151600 | 2126030870 | 12480 | 12490 | 12490 | 12470 | 81 |
| 222 | 20231123 | 151500 | 2125020000 | 12490 | 12470 | 12490 | 12470 | 168 |
| 223 | 20231123 | 151400 | 2122924510 | 12480 | 12480 | 12480 | 12470 | 246 |
| 224 | 20231123 | 151300 | 2119854580 | 12480 | 12480 | 12480 | 12470 | 198 |
| 225 | 20231123 | 151200 | 2117384810 | 12480 | 12500 | 12500 | 12480 | 98 |
| 226 | 20231123 | 151100 | 2116160930 | 12480 | 12480 | 12500 | 12470 | 55 |
| 227 | 20231123 | 151000 | 2115474570 | 12480 | 12470 | 12480 | 12470 | 280 |
| 228 | 20231123 | 150900 | 2111982320 | 12480 | 12470 | 12480 | 12470 | 179 |
| 229 | 20231123 | 150800 | 2109749740 | 12480 | 12470 | 12480 | 12460 | 308 |
| 230 | 20231123 | 150700 | 2105909870 | 12460 | 12480 | 12480 | 12460 | 123 |
| 231 | 20231123 | 150600 | 2104375990 | 12480 | 12470 | 12480 | 12460 | 226 |
| 232 | 20231123 | 150500 | 2101559720 | 12470 | 12470 | 12480 | 12470 | 91 |
| 233 | 20231123 | 150400 | 2100424440 | 12470 | 12470 | 12470 | 12460 | 289 |
| 234 | 20231123 | 150300 | 2096820790 | 12480 | 12470 | 12480 | 12470 | 59 |
| 235 | 20231123 | 150200 | 2096084860 | 12460 | 12460 | 12460 | 12450 | 272 |
| 236 | 20231123 | 150100 | 2092696830 | 12460 | 12450 | 12470 | 12450 | 89 |
| 237 | 20231123 | 150000 | 2091587430 | 12460 | 12450 | 12460 | 12450 | 347 |
| 238 | 20231123 | 145900 | 2087265780 | 12460 | 12460 | 12460 | 12450 | 439 |
| 239 | 20231123 | 145800 | 2081799930 | 12460 | 12450 | 12460 | 12450 | 434 |
| 240 | 20231123 | 145700 | 2076395900 | 12450 | 12450 | 12460 | 12450 | 332 |
| 241 | 20231123 | 145600 | 2072262040 | 12450 | 12450 | 12460 | 12450 | 130 |
| 242 | 20231123 | 145500 | 2070643420 | 12460 | 12470 | 12470 | 12460 | 458 |
| 243 | 20231123 | 145400 | 2064936150 | 12470 | 12470 | 12470 | 12460 | 482 |
| 244 | 20231123 | 145300 | 2058929940 | 12470 | 12470 | 12480 | 12470 | 48 |
| 245 | 20231123 | 145200 | 2058331300 | 12470 | 12470 | 12470 | 12460 | 287 |
| 246 | 20231123 | 145100 | 2054755130 | 12460 | 12470 | 12470 | 12450 | 5904 |
| 247 | 20231123 | 145000 | 1981215210 | 12470 | 12470 | 12490 | 12470 | 233 |
| 248 | 20231123 | 144900 | 1978308510 | 12470 | 12470 | 12470 | 12470 | 1623 |
| 249 | 20231123 | 144800 | 1958069700 | 12490 | 12490 | 12500 | 12480 | 501 |
| 250 | 20231123 | 144700 | 1951815490 | 12490 | 12480 | 12490 | 12480 | 82 |
| 251 | 20231123 | 144600 | 1950791700 | 12490 | 12480 | 12490 | 12480 | 183 |
| 252 | 20231123 | 144500 | 1948507720 | 12480 | 12490 | 12490 | 12480 | 416 |
| 253 | 20231123 | 144400 | 1943315510 | 12480 | 12480 | 12490 | 12480 | 92 |
| 254 | 20231123 | 144300 | 1942166810 | 12480 | 12480 | 12490 | 12480 | 582 |
| 255 | 20231123 | 144200 | 1934902950 | 12470 | 12480 | 12490 | 12470 | 145 |
| 256 | 20231123 | 144100 | 1933093470 | 12490 | 12470 | 12490 | 12470 | 564 |
| 257 | 20231123 | 144000 | 1926056930 | 12470 | 12480 | 12490 | 12470 | 214 |
| 258 | 20231123 | 143900 | 1923387510 | 12480 | 12490 | 12490 | 12470 | 443 |
| 259 | 20231123 | 143800 | 1917862260 | 12490 | 12490 | 12490 | 12480 | 279 |
| 260 | 20231123 | 143700 | 1914379610 | 12480 | 12480 | 12490 | 12480 | 172 |
| 261 | 20231123 | 143600 | 1912232630 | 12490 | 12480 | 12490 | 12480 | 356 |
| 262 | 20231123 | 143500 | 1907789100 | 12480 | 12490 | 12490 | 12480 | 195 |
| 263 | 20231123 | 143400 | 1905355340 | 12480 | 12480 | 12490 | 12480 | 335 |
| 264 | 20231123 | 143300 | 1901174120 | 12490 | 12480 | 12500 | 12480 | 285 |
| 265 | 20231123 | 143200 | 1897616570 | 12470 | 12470 | 12480 | 12470 | 359 |
| 266 | 20231123 | 143100 | 1893139790 | 12480 | 12470 | 12480 | 12470 | 88 |
| 267 | 20231123 | 143000 | 1892041960 | 12470 | 12470 | 12490 | 12470 | 373 |
| 268 | 20231123 | 142900 | 1887389430 | 12470 | 12490 | 12490 | 12470 | 252 |
| 269 | 20231123 | 142800 | 1884244440 | 12490 | 12480 | 12490 | 12480 | 251 |
| 270 | 20231123 | 142700 | 1881109640 | 12490 | 12480 | 12490 | 12480 | 1025 |
| 271 | 20231123 | 142600 | 1868311180 | 12490 | 12480 | 12490 | 12480 | 268 |
| 272 | 20231123 | 142500 | 1864966070 | 12490 | 12490 | 12490 | 12480 | 290 |
| 273 | 20231123 | 142400 | 1861346600 | 12480 | 12480 | 12490 | 12480 | 150 |
| 274 | 20231123 | 142300 | 1859474190 | 12480 | 12460 | 12480 | 12460 | 249 |
| 275 | 20231123 | 142200 | 1856368550 | 12470 | 12480 | 12480 | 12470 | 275 |
| 276 | 20231123 | 142100 | 1852939200 | 12480 | 12460 | 12480 | 12460 | 187 |
| 277 | 20231123 | 142000 | 1850608020 | 12460 | 12460 | 12470 | 12460 | 354 |
| 278 | 20231123 | 141900 | 1846196390 | 12460 | 12480 | 12480 | 12460 | 712 |
| 279 | 20231123 | 141800 | 1837322980 | 12470 | 12470 | 12470 | 12460 | 303 |
| 280 | 20231123 | 141700 | 1833547360 | 12460 | 12470 | 12470 | 12460 | 358 |
| 281 | 20231123 | 141600 | 1829085850 | 12470 | 12460 | 12470 | 12460 | 320 |
| 282 | 20231123 | 141500 | 1825097730 | 12470 | 12480 | 12480 | 12460 | 1743 |
| 283 | 20231123 | 141400 | 1803374290 | 12480 | 12470 | 12480 | 12470 | 858 |
| 284 | 20231123 | 141300 | 1792674590 | 12460 | 12490 | 12490 | 12460 | 3531 |
| 285 | 20231123 | 141200 | 1748628920 | 12490 | 12500 | 12500 | 12490 | 2174 |
| 286 | 20231123 | 141100 | 1721475170 | 12500 | 12510 | 12510 | 12500 | 3209 |
| 287 | 20231123 | 141000 | 1681362250 | 12510 | 12510 | 12510 | 12500 | 44 |
| 288 | 20231123 | 140900 | 1680812100 | 12500 | 12510 | 12510 | 12500 | 920 |
| 289 | 20231123 | 140800 | 1669311590 | 12500 | 12510 | 12510 | 12500 | 156 |
| 290 | 20231123 | 140700 | 1667361230 | 12510 | 12500 | 12520 | 12500 | 166 |
| 291 | 20231123 | 140600 | 1665285350 | 12500 | 12500 | 12520 | 12500 | 354 |
| 292 | 20231123 | 140500 | 1660857980 | 12510 | 12520 | 12520 | 12510 | 78 |
| 293 | 20231123 | 140400 | 1659882070 | 12520 | 12510 | 12520 | 12510 | 562 |
| 294 | 20231123 | 140300 | 1652850990 | 12520 | 12520 | 12520 | 12510 | 57 |
| 295 | 20231123 | 140200 | 1652137390 | 12510 | 12500 | 12510 | 12500 | 691 |
| 296 | 20231123 | 140100 | 1643495190 | 12510 | 12520 | 12520 | 12500 | 954 |
| 297 | 20231123 | 140000 | 1631569340 | 12510 | 12520 | 12520 | 12510 | 333 |
| 298 | 20231123 | 135900 | 1627402980 | 12510 | 12520 | 12520 | 12510 | 134 |
| 299 | 20231123 | 135800 | 1625726230 | 12510 | 12510 | 12520 | 12510 | 362 |
| 300 | 20231123 | 135700 | 1621197490 | 12510 | 12520 | 12520 | 12510 | 419 |
| 301 | 20231123 | 135600 | 1615955390 | 12510 | 12530 | 12530 | 12510 | 1812 |
| 302 | 20231123 | 135500 | 1593281590 | 12520 | 12530 | 12540 | 12520 | 221 |
| 303 | 20231123 | 135400 | 1590513870 | 12530 | 12520 | 12530 | 12520 | 303 |
| 304 | 20231123 | 135300 | 1586717300 | 12520 | 12510 | 12520 | 12510 | 1075 |
| 305 | 20231123 | 135200 | 1573267080 | 12510 | 12530 | 12530 | 12510 | 4413 |
| 306 | 20231123 | 135100 | 1518037870 | 12530 | 12520 | 12530 | 12520 | 28 |
| 307 | 20231123 | 135000 | 1517687150 | 12520 | 12530 | 12530 | 12520 | 483 |
| 308 | 20231123 | 134900 | 1511637590 | 12530 | 12530 | 12530 | 12520 | 165 |
| 309 | 20231123 | 134800 | 1509571150 | 12530 | 12530 | 12530 | 12520 | 316 |
| 310 | 20231123 | 134700 | 1505614270 | 12530 | 12530 | 12540 | 12530 | 1963 |
| 311 | 20231123 | 134600 | 1481003780 | 12530 | 12530 | 12540 | 12530 | 346 |
| 312 | 20231123 | 134500 | 1476667750 | 12530 | 12520 | 12540 | 12520 | 228 |
| 313 | 20231123 | 134400 | 1473810870 | 12530 | 12530 | 12530 | 12520 | 186 |
| 314 | 20231123 | 134300 | 1471481820 | 12530 | 12520 | 12530 | 12520 | 258 |
| 315 | 20231123 | 134200 | 1468250810 | 12530 | 12530 | 12530 | 12530 | 82 |
| 316 | 20231123 | 134100 | 1467223350 | 12520 | 12530 | 12530 | 12520 | 417 |
| 317 | 20231123 | 134000 | 1462001620 | 12530 | 12520 | 12530 | 12520 | 219 |
| 318 | 20231123 | 133900 | 1459259360 | 12530 | 12530 | 12530 | 12520 | 309 |
| 319 | 20231123 | 133800 | 1455390050 | 12540 | 12530 | 12540 | 12530 | 45 |
| 320 | 20231123 | 133700 | 1454826160 | 12520 | 12530 | 12530 | 12520 | 328 |
| 321 | 20231123 | 133600 | 1450717210 | 12530 | 12530 | 12540 | 12530 | 673 |
| 322 | 20231123 | 133500 | 1442283980 | 12540 | 12540 | 12540 | 12530 | 136 |
| 323 | 20231123 | 133400 | 1440579450 | 12530 | 12540 | 12540 | 12530 | 279 |
| 324 | 20231123 | 133300 | 1437083460 | 12540 | 12540 | 12540 | 12530 | 380 |
| 325 | 20231123 | 133200 | 1432321440 | 12530 | 12540 | 12540 | 12530 | 301 |
| 326 | 20231123 | 133100 | 1428549490 | 12540 | 12540 | 12540 | 12530 | 224 |
| 327 | 20231123 | 133000 | 1425741260 | 12540 | 12530 | 12540 | 12530 | 343 |
| 328 | 20231123 | 132900 | 1421443410 | 12540 | 12540 | 12550 | 12540 | 183 |
| 329 | 20231123 | 132800 | 1419147920 | 12530 | 12540 | 12540 | 12530 | 280 |
| 330 | 20231123 | 132700 | 1415638520 | 12540 | 12540 | 12540 | 12530 | 280 |
| 331 | 20231123 | 132600 | 1412129830 | 12530 | 12540 | 12540 | 12530 | 63 |
| 332 | 20231123 | 132500 | 1411339840 | 12540 | 12540 | 12550 | 12540 | 1415 |
| 333 | 20231123 | 132400 | 1393595260 | 12550 | 12550 | 12550 | 12540 | 447 |
| 334 | 20231123 | 132300 | 1387989420 | 12540 | 12550 | 12550 | 12540 | 232 |
| 335 | 20231123 | 132200 | 1385079610 | 12540 | 12530 | 12540 | 12530 | 212 |
| 336 | 20231123 | 132100 | 1382421860 | 12540 | 12530 | 12540 | 12530 | 344 |
| 337 | 20231123 | 132000 | 1378110900 | 12540 | 12530 | 12540 | 12530 | 259 |
| 338 | 20231123 | 131900 | 1374865590 | 12530 | 12530 | 12540 | 12530 | 218 |
| 339 | 20231123 | 131800 | 1372133390 | 12530 | 12550 | 12550 | 12530 | 318 |
| 340 | 20231123 | 131700 | 1368148090 | 12540 | 12540 | 12540 | 12540 | 1755 |
| 341 | 20231123 | 131600 | 1346140390 | 12550 | 12560 | 12560 | 12540 | 930 |
| 342 | 20231123 | 131500 | 1334469710 | 12560 | 12560 | 12560 | 12550 | 113 |
| 343 | 20231123 | 131400 | 1333051140 | 12560 | 12550 | 12560 | 12550 | 522 |
| 344 | 20231123 | 131300 | 1326499430 | 12550 | 12560 | 12560 | 12550 | 11 |
| 345 | 20231123 | 131200 | 1326361300 | 12560 | 12560 | 12560 | 12550 | 435 |
| 346 | 20231123 | 131100 | 1320901640 | 12560 | 12560 | 12570 | 12560 | 400 |
| 347 | 20231123 | 131000 | 1315877560 | 12550 | 12560 | 12560 | 12550 | 15 |
| 348 | 20231123 | 130900 | 1315689180 | 12560 | 12560 | 12560 | 12550 | 367 |
| 349 | 20231123 | 130800 | 1311082390 | 12550 | 12560 | 12560 | 12550 | 282 |
| 350 | 20231123 | 130700 | 1307542780 | 12550 | 12570 | 12570 | 12550 | 248 |
| 351 | 20231123 | 130600 | 1304429290 | 12560 | 12560 | 12570 | 12560 | 769 |
| 352 | 20231123 | 130500 | 1294770640 | 12570 | 12560 | 12570 | 12560 | 293 |
| 353 | 20231123 | 130400 | 1291090070 | 12570 | 12570 | 12570 | 12560 | 99 |
| 354 | 20231123 | 130300 | 1289846160 | 12560 | 12570 | 12570 | 12560 | 91 |
| 355 | 20231123 | 130200 | 1288703070 | 12560 | 12580 | 12580 | 12560 | 221 |
| 356 | 20231123 | 130100 | 1285926890 | 12580 | 12570 | 12580 | 12570 | 80 |
| 357 | 20231123 | 130000 | 1284921050 | 12560 | 12580 | 12580 | 12560 | 265 |
| 358 | 20231123 | 125900 | 1281592260 | 12570 | 12560 | 12570 | 12560 | 44 |
| 359 | 20231123 | 125800 | 1281039210 | 12560 | 12570 | 12570 | 12560 | 294 |
| 360 | 20231123 | 125700 | 1277346070 | 12570 | 12560 | 12570 | 12560 | 310 |
| 361 | 20231123 | 125600 | 1273450310 | 12570 | 12560 | 12570 | 12560 | 1117 |
| 362 | 20231123 | 125500 | 1259420150 | 12570 | 12570 | 12570 | 12570 | 278 |
| 363 | 20231123 | 125400 | 1255925690 | 12580 | 12560 | 12580 | 12560 | 155 |
| 364 | 20231123 | 125300 | 1253978640 | 12570 | 12580 | 12580 | 12570 | 239 |
| 365 | 20231123 | 125200 | 1250974320 | 12580 | 12580 | 12580 | 12580 | 81 |
| 366 | 20231123 | 125100 | 1249955340 | 12570 | 12580 | 12590 | 12570 | 345 |
| 367 | 20231123 | 125000 | 1245616590 | 12580 | 12590 | 12590 | 12580 | 142 |
| 368 | 20231123 | 124900 | 1243829840 | 12580 | 12580 | 12580 | 12570 | 340 |
| 369 | 20231123 | 124800 | 1239555020 | 12590 | 12570 | 12590 | 12570 | 134 |
| 370 | 20231123 | 124700 | 1237869680 | 12570 | 12570 | 12580 | 12570 | 366 |
| 371 | 20231123 | 124600 | 1233268140 | 12570 | 12580 | 12580 | 12570 | 74 |
| 372 | 20231123 | 124500 | 1232337880 | 12580 | 12570 | 12580 | 12570 | 128 |
| 373 | 20231123 | 124400 | 1230728400 | 12580 | 12580 | 12580 | 12570 | 530 |
| 374 | 20231123 | 124300 | 1224062780 | 12580 | 12590 | 12590 | 12580 | 549 |
| 375 | 20231123 | 124200 | 1217155840 | 12590 | 12580 | 12590 | 12580 | 247 |
| 376 | 20231123 | 124100 | 1214048540 | 12580 | 12590 | 12590 | 12580 | 127 |
| 377 | 20231123 | 124000 | 1212450410 | 12590 | 12580 | 12590 | 12580 | 307 |
| 378 | 20231123 | 123900 | 1208587820 | 12580 | 12580 | 12590 | 12580 | 88 |
| 379 | 20231123 | 123800 | 1207480700 | 12590 | 12590 | 12590 | 12590 | 48 |
| 380 | 20231123 | 123700 | 1206876380 | 12580 | 12580 | 12590 | 12580 | 591 |
| 381 | 20231123 | 123600 | 1199441100 | 12580 | 12590 | 12590 | 12580 | 119 |
| 382 | 20231123 | 123500 | 1197943850 | 12590 | 12580 | 12590 | 12580 | 375 |
| 383 | 20231123 | 123400 | 1193225880 | 12590 | 12590 | 12590 | 12580 | 189 |
| 384 | 20231123 | 123300 | 1190847190 | 12580 | 12580 | 12590 | 12580 | 295 |
| 385 | 20231123 | 123200 | 1187135640 | 12580 | 12580 | 12580 | 12580 | 266 |
| 386 | 20231123 | 123100 | 1183789360 | 12590 | 12580 | 12590 | 12580 | 238 |
| 387 | 20231123 | 123000 | 1180794720 | 12590 | 12580 | 12590 | 12580 | 221 |
| 388 | 20231123 | 122900 | 1178014070 | 12580 | 12580 | 12580 | 12570 | 97 |
| 389 | 20231123 | 122800 | 1176793820 | 12570 | 12580 | 12580 | 12570 | 477 |
| 390 | 20231123 | 122700 | 1170796760 | 12590 | 12570 | 12590 | 12570 | 89 |
| 391 | 20231123 | 122600 | 1169677150 | 12570 | 12590 | 12600 | 12570 | 227 |
| 392 | 20231123 | 122500 | 1166822370 | 12580 | 12590 | 12590 | 12580 | 6 |
| 393 | 20231123 | 122400 | 1166746860 | 12580 | 12580 | 12580 | 12570 | 387 |
| 394 | 20231123 | 122300 | 1161879840 | 12580 | 12590 | 12590 | 12580 | 249 |
| 395 | 20231123 | 122200 | 1158746950 | 12590 | 12580 | 12590 | 12580 | 28 |
| 396 | 20231123 | 122100 | 1158394590 | 12580 | 12590 | 12590 | 12580 | 238 |
| 397 | 20231123 | 122000 | 1155400050 | 12590 | 12590 | 12600 | 12590 | 52 |
| 398 | 20231123 | 121900 | 1154744910 | 12580 | 12580 | 12580 | 12570 | 230 |
| 399 | 20231123 | 121800 | 1151853280 | 12570 | 12590 | 12590 | 12570 | 253 |
| 400 | 20231123 | 121700 | 1148672110 | 12580 | 12580 | 12580 | 12570 | 201 |
| 401 | 20231123 | 121600 | 1146145340 | 12580 | 12580 | 12590 | 12580 | 152 |
| 402 | 20231123 | 121500 | 1144232790 | 12580 | 12570 | 12580 | 12570 | 250 |
| 403 | 20231123 | 121400 | 1141090230 | 12580 | 12570 | 12580 | 12570 | 57 |
| 404 | 20231123 | 121300 | 1140373210 | 12580 | 12590 | 12590 | 12580 | 45 |
| 405 | 20231123 | 121200 | 1139806740 | 12580 | 12570 | 12580 | 12570 | 341 |
| 406 | 20231123 | 121100 | 1135520270 | 12580 | 12580 | 12580 | 12580 | 59 |
| 407 | 20231123 | 121000 | 1134778050 | 12580 | 12580 | 12590 | 12570 | 229 |
| 408 | 20231123 | 120900 | 1131898970 | 12590 | 12570 | 12590 | 12570 | 1509 |
| 409 | 20231123 | 120800 | 1112930260 | 12570 | 12590 | 12590 | 12570 | 260 |
| 410 | 20231123 | 120700 | 1109661020 | 12600 | 12590 | 12600 | 12590 | 59 |
| 411 | 20231123 | 120600 | 1108917700 | 12590 | 12570 | 12590 | 12570 | 178 |
| 412 | 20231123 | 120500 | 1106680120 | 12580 | 12600 | 12600 | 12580 | 163 |
| 413 | 20231123 | 120400 | 1104628220 | 12600 | 12580 | 12600 | 12580 | 47 |
| 414 | 20231123 | 120300 | 1104036160 | 12580 | 12580 | 12590 | 12580 | 307 |
| 415 | 20231123 | 120200 | 1100173700 | 12590 | 12590 | 12600 | 12590 | 59 |
| 416 | 20231123 | 120100 | 1099430830 | 12590 | 12590 | 12590 | 12580 | 186 |
| 417 | 20231123 | 120000 | 1097090860 | 12590 | 12580 | 12590 | 12580 | 250 |
| 418 | 20231123 | 115900 | 1093945400 | 12580 | 12580 | 12580 | 12570 | 581 |
| 419 | 20231123 | 115800 | 1086639750 | 12570 | 12580 | 12590 | 12570 | 15 |
| 420 | 20231123 | 115700 | 1086450970 | 12580 | 12580 | 12580 | 12570 | 342 |
| 421 | 20231123 | 115600 | 1082151040 | 12580 | 12580 | 12590 | 12570 | 199 |
| 422 | 20231123 | 115500 | 1079648040 | 12580 | 12580 | 12580 | 12570 | 61 |
| 423 | 20231123 | 115400 | 1078880690 | 12570 | 12590 | 12590 | 12570 | 190 |
| 424 | 20231123 | 115300 | 1076491790 | 12590 | 12590 | 12590 | 12580 | 72 |
| 425 | 20231123 | 115200 | 1075585970 | 12590 | 12580 | 12590 | 12580 | 325 |
| 426 | 20231123 | 115100 | 1071496930 | 12590 | 12580 | 12590 | 12580 | 20 |
| 427 | 20231123 | 115000 | 1071245170 | 12580 | 12570 | 12580 | 12570 | 118 |
| 428 | 20231123 | 114900 | 1069761890 | 12580 | 12590 | 12600 | 12580 | 228 |
| 429 | 20231123 | 114800 | 1066892690 | 12580 | 12580 | 12580 | 12580 | 3 |
| 430 | 20231123 | 114700 | 1066854950 | 12590 | 12590 | 12590 | 12580 | 318 |
| 431 | 20231123 | 114600 | 1062853990 | 12590 | 12590 | 12590 | 12580 | 250 |
| 432 | 20231123 | 114500 | 1059708490 | 12590 | 12590 | 12590 | 12580 | 223 |
| 433 | 20231123 | 114400 | 1056902700 | 12590 | 12590 | 12590 | 12570 | 2013 |
| 434 | 20231123 | 114300 | 1031597070 | 12580 | 12590 | 12600 | 12580 | 2441 |
| 435 | 20231123 | 114200 | 1000879990 | 12600 | 12600 | 12600 | 12590 | 138 |
| 436 | 20231123 | 114100 | 999141980 | 12600 | 12600 | 12600 | 12600 | 17 |
| 437 | 20231123 | 114000 | 998927780 | 12600 | 12600 | 12600 | 12590 | 300 |
| 438 | 20231123 | 113900 | 995150290 | 12600 | 12590 | 12600 | 12590 | 129 |
| 439 | 20231123 | 113800 | 993525740 | 12590 | 12600 | 12600 | 12590 | 222 |
| 440 | 20231123 | 113700 | 990730310 | 12600 | 12600 | 12600 | 12590 | 22 |
| 441 | 20231123 | 113600 | 990453130 | 12590 | 12610 | 12610 | 12590 | 343 |
| 442 | 20231123 | 113500 | 986134110 | 12600 | 12600 | 12600 | 12600 | 44 |
| 443 | 20231123 | 113400 | 985579710 | 12600 | 12590 | 12600 | 12590 | 194 |
| 444 | 20231123 | 113300 | 983136890 | 12600 | 12610 | 12610 | 12600 | 586 |
| 445 | 20231123 | 113200 | 975752850 | 12610 | 12610 | 12610 | 12610 | 51 |
| 446 | 20231123 | 113100 | 975109740 | 12600 | 12620 | 12620 | 12600 | 581 |
| 447 | 20231123 | 113000 | 967788560 | 12600 | 12610 | 12610 | 12600 | 1334 |
| 448 | 20231123 | 112900 | 950980110 | 12610 | 12610 | 12620 | 12600 | 270 |
| 449 | 20231123 | 112800 | 947577160 | 12610 | 12610 | 12620 | 12610 | 172 |
| 450 | 20231123 | 112700 | 945408040 | 12610 | 12620 | 12620 | 12600 | 740 |
| 451 | 20231123 | 112600 | 936076630 | 12620 | 12620 | 12620 | 12610 | 151 |
| 452 | 20231123 | 112500 | 934171980 | 12610 | 12610 | 12620 | 12610 | 109 |
| 453 | 20231123 | 112400 | 932797080 | 12620 | 12610 | 12620 | 12610 | 902 |
| 454 | 20231123 | 112300 | 921422690 | 12620 | 12620 | 12620 | 12610 | 167 |
| 455 | 20231123 | 112200 | 919315900 | 12620 | 12610 | 12620 | 12610 | 231 |
| 456 | 20231123 | 112100 | 916402490 | 12630 | 12620 | 12630 | 12620 | 54 |
| 457 | 20231123 | 112000 | 915721000 | 12610 | 12620 | 12620 | 12610 | 251 |
| 458 | 20231123 | 111900 | 912555670 | 12630 | 12620 | 12630 | 12620 | 228 |
| 459 | 20231123 | 111800 | 909677870 | 12620 | 12630 | 12630 | 12620 | 345 |
| 460 | 20231123 | 111700 | 905323480 | 12620 | 12620 | 12630 | 12620 | 190 |
| 461 | 20231123 | 111600 | 902925590 | 12630 | 12630 | 12630 | 12630 | 100 |
| 462 | 20231123 | 111500 | 901662590 | 12630 | 12630 | 12630 | 12620 | 444 |
| 463 | 20231123 | 111400 | 896058840 | 12620 | 12620 | 12630 | 12620 | 89 |
| 464 | 20231123 | 111300 | 894935220 | 12620 | 12620 | 12630 | 12620 | 1011 |
| 465 | 20231123 | 111200 | 882176350 | 12630 | 12640 | 12640 | 12630 | 252 |
| 466 | 20231123 | 111100 | 878993540 | 12640 | 12630 | 12650 | 12630 | 330 |
| 467 | 20231123 | 111000 | 874825130 | 12630 | 12630 | 12630 | 12630 | 85 |
| 468 | 20231123 | 110900 | 873751580 | 12630 | 12630 | 12640 | 12630 | 158 |
| 469 | 20231123 | 110800 | 871755490 | 12630 | 12640 | 12640 | 12630 | 350 |
| 470 | 20231123 | 110700 | 867334290 | 12640 | 12640 | 12640 | 12630 | 133 |
| 471 | 20231123 | 110600 | 865653940 | 12640 | 12640 | 12650 | 12640 | 1309 |
| 472 | 20231123 | 110500 | 849108170 | 12640 | 12640 | 12640 | 12640 | 49 |
| 473 | 20231123 | 110400 | 848488810 | 12630 | 12640 | 12640 | 12630 | 349 |
| 474 | 20231123 | 110300 | 844080350 | 12640 | 12630 | 12650 | 12630 | 107 |
| 475 | 20231123 | 110200 | 842728480 | 12640 | 12630 | 12640 | 12630 | 168 |
| 476 | 20231123 | 110100 | 840606160 | 12630 | 12650 | 12660 | 12630 | 2421 |
| 477 | 20231123 | 110000 | 810008630 | 12660 | 12660 | 12660 | 12660 | 18 |
| 478 | 20231123 | 105900 | 809780750 | 12660 | 12670 | 12670 | 12660 | 318 |
| 479 | 20231123 | 105800 | 805754270 | 12670 | 12670 | 12670 | 12670 | 46 |
| 480 | 20231123 | 105700 | 805171450 | 12660 | 12670 | 12680 | 12660 | 228 |
| 481 | 20231123 | 105600 | 802284480 | 12660 | 12670 | 12670 | 12660 | 75 |
| 482 | 20231123 | 105500 | 801334890 | 12670 | 12650 | 12670 | 12650 | 242 |
| 483 | 20231123 | 105400 | 798272970 | 12650 | 12660 | 12660 | 12650 | 121 |
| 484 | 20231123 | 105300 | 796741840 | 12650 | 12660 | 12660 | 12650 | 71 |
| 485 | 20231123 | 105200 | 795843650 | 12660 | 12650 | 12660 | 12640 | 275 |
| 486 | 20231123 | 105100 | 792366690 | 12660 | 12660 | 12660 | 12650 | 65 |
| 487 | 20231123 | 105000 | 791543850 | 12660 | 12660 | 12660 | 12650 | 304 |
| 488 | 20231123 | 104900 | 787697660 | 12650 | 12650 | 12660 | 12650 | 95 |
| 489 | 20231123 | 104800 | 786495790 | 12660 | 12650 | 12660 | 12650 | 237 |
| 490 | 20231123 | 104700 | 783497360 | 12650 | 12660 | 12660 | 12650 | 120 |
| 491 | 20231123 | 104600 | 781978850 | 12660 | 12670 | 12670 | 12650 | 259 |
| 492 | 20231123 | 104500 | 778702240 | 12670 | 12670 | 12670 | 12660 | 660 |
| 493 | 20231123 | 104400 | 770346230 | 12670 | 12660 | 12670 | 12660 | 279 |
| 494 | 20231123 | 104300 | 766813450 | 12660 | 12670 | 12670 | 12660 | 228 |
| 495 | 20231123 | 104200 | 763926460 | 12670 | 12670 | 12670 | 12670 | 23 |
| 496 | 20231123 | 104100 | 763635050 | 12670 | 12690 | 12690 | 12660 | 328 |
| 497 | 20231123 | 104000 | 759482090 | 12670 | 12660 | 12670 | 12660 | 350 |
| 498 | 20231123 | 103900 | 755047900 | 12660 | 12650 | 12660 | 12650 | 197 |
| 499 | 20231123 | 103800 | 752555650 | 12660 | 12660 | 12670 | 12660 | 177 |
| 500 | 20231123 | 103700 | 750314360 | 12670 | 12670 | 12680 | 12660 | 136 |
| 501 | 20231123 | 103600 | 748590920 | 12670 | 12670 | 12680 | 12670 | 259 |
| 502 | 20231123 | 103500 | 745309330 | 12670 | 12680 | 12680 | 12670 | 33 |
| 503 | 20231123 | 103400 | 744891210 | 12660 | 12650 | 12660 | 12650 | 538 |
| 504 | 20231123 | 103300 | 738082900 | 12650 | 12660 | 12660 | 12640 | 60 |
| 505 | 20231123 | 103200 | 737323450 | 12640 | 12650 | 12650 | 12640 | 178 |
| 506 | 20231123 | 103100 | 735072530 | 12660 | 12640 | 12670 | 12640 | 69 |
| 507 | 20231123 | 103000 | 734199310 | 12640 | 12660 | 12670 | 12640 | 4339 |
| 508 | 20231123 | 102900 | 679349930 | 12650 | 12670 | 12680 | 12650 | 267 |
| 509 | 20231123 | 102800 | 675970390 | 12670 | 12650 | 12670 | 12650 | 373 |
| 510 | 20231123 | 102700 | 671249580 | 12650 | 12670 | 12670 | 12650 | 59 |
| 511 | 20231123 | 102600 | 670502140 | 12660 | 12670 | 12670 | 12660 | 41 |
| 512 | 20231123 | 102500 | 669982710 | 12670 | 12650 | 12670 | 12650 | 327 |
| 513 | 20231123 | 102400 | 665845970 | 12650 | 12660 | 12660 | 12650 | 1060 |
| 514 | 20231123 | 102300 | 652436400 | 12670 | 12660 | 12670 | 12650 | 772 |
| 515 | 20231123 | 102200 | 642665580 | 12660 | 12670 | 12670 | 12660 | 84 |
| 516 | 20231123 | 102100 | 641601990 | 12670 | 12660 | 12670 | 12660 | 250 |
| 517 | 20231123 | 102000 | 638436440 | 12670 | 12670 | 12670 | 12660 | 137 |
| 518 | 20231123 | 101900 | 636701490 | 12660 | 12670 | 12670 | 12660 | 75 |
| 519 | 20231123 | 101800 | 635751900 | 12670 | 12660 | 12670 | 12660 | 294 |
| 520 | 20231123 | 101700 | 632029440 | 12650 | 12660 | 12660 | 12650 | 58 |
| 521 | 20231123 | 101600 | 631295180 | 12640 | 12640 | 12650 | 12640 | 284 |
| 522 | 20231123 | 101500 | 627704300 | 12650 | 12650 | 12650 | 12650 | 55 |
| 523 | 20231123 | 101400 | 627008550 | 12650 | 12650 | 12650 | 12640 | 215 |
| 524 | 20231123 | 101300 | 624289340 | 12660 | 12660 | 12660 | 12660 | 51 |
| 525 | 20231123 | 101200 | 623643680 | 12650 | 12660 | 12660 | 12650 | 225 |
| 526 | 20231123 | 101100 | 620797120 | 12670 | 12670 | 12670 | 12670 | 66 |
| 527 | 20231123 | 101000 | 619960900 | 12690 | 12650 | 12690 | 12640 | 315 |
| 528 | 20231123 | 100900 | 615976400 | 12650 | 12680 | 12690 | 12650 | 218 |
| 529 | 20231123 | 100800 | 613216930 | 12650 | 12650 | 12650 | 12650 | 3 |
| 530 | 20231123 | 100700 | 613178980 | 12660 | 12650 | 12660 | 12640 | 452 |
| 531 | 20231123 | 100600 | 607461630 | 12660 | 12660 | 12670 | 12660 | 342 |
| 532 | 20231123 | 100500 | 603129520 | 12660 | 12670 | 12670 | 12650 | 145 |
| 533 | 20231123 | 100400 | 601294730 | 12670 | 12670 | 12680 | 12650 | 183 |
| 534 | 20231123 | 100300 | 598976800 | 12690 | 12690 | 12690 | 12690 | 0 |
| 535 | 20231123 | 100200 | 598976800 | 12690 | 12660 | 12700 | 12660 | 1497 |
| 536 | 20231123 | 100100 | 579994630 | 12660 | 12650 | 12660 | 12640 | 104 |
| 537 | 20231123 | 100000 | 578679050 | 12650 | 12660 | 12660 | 12640 | 272 |
| 538 | 20231123 | 095900 | 575239410 | 12660 | 12660 | 12660 | 12660 | 0 |
| 539 | 20231123 | 095800 | 575239410 | 12660 | 12660 | 12660 | 12640 | 702 |
| 540 | 20231123 | 095700 | 566362160 | 12670 | 12650 | 12670 | 12650 | 926 |
| 541 | 20231123 | 095600 | 554643070 | 12650 | 12650 | 12660 | 12650 | 283 |
| 542 | 20231123 | 095500 | 551063110 | 12640 | 12640 | 12650 | 12640 | 221 |
| 543 | 20231123 | 095400 | 548269450 | 12650 | 12650 | 12660 | 12640 | 72 |
| 544 | 20231123 | 095300 | 547358660 | 12650 | 12650 | 12650 | 12640 | 245 |
| 545 | 20231123 | 095200 | 544261380 | 12650 | 12630 | 12650 | 12630 | 355 |
| 546 | 20231123 | 095100 | 539775260 | 12620 | 12630 | 12640 | 12620 | 278 |
| 547 | 20231123 | 095000 | 536265510 | 12640 | 12640 | 12650 | 12640 | 138 |
| 548 | 20231123 | 094900 | 534521180 | 12640 | 12600 | 12640 | 12600 | 896 |
| 549 | 20231123 | 094800 | 523218080 | 12600 | 12600 | 12610 | 12590 | 1066 |
| 550 | 20231123 | 094700 | 509791190 | 12600 | 12620 | 12620 | 12590 | 1831 |
| 551 | 20231123 | 094600 | 486706400 | 12620 | 12630 | 12630 | 12620 | 587 |
| 552 | 20231123 | 094500 | 479294380 | 12640 | 12630 | 12640 | 12630 | 112 |
| 553 | 20231123 | 094400 | 477878720 | 12620 | 12630 | 12630 | 12620 | 882 |
| 554 | 20231123 | 094300 | 466746860 | 12630 | 12640 | 12640 | 12620 | 391 |
| 555 | 20231123 | 094200 | 461811230 | 12630 | 12620 | 12630 | 12620 | 304 |
| 556 | 20231123 | 094100 | 457973490 | 12620 | 12640 | 12640 | 12620 | 154 |
| 557 | 20231123 | 094000 | 456029420 | 12640 | 12620 | 12640 | 12620 | 12 |
| 558 | 20231123 | 093900 | 455877940 | 12640 | 12630 | 12640 | 12610 | 828 |
| 559 | 20231123 | 093800 | 445427270 | 12610 | 12600 | 12610 | 12590 | 585 |
| 560 | 20231123 | 093700 | 438052300 | 12590 | 12600 | 12600 | 12590 | 322 |
| 561 | 20231123 | 093600 | 433995850 | 12600 | 12600 | 12600 | 12580 | 125 |
| 562 | 20231123 | 093500 | 432421700 | 12600 | 12610 | 12610 | 12590 | 235 |
| 563 | 20231123 | 093400 | 429460940 | 12600 | 12610 | 12620 | 12600 | 474 |
| 564 | 20231123 | 093300 | 423488130 | 12610 | 12600 | 12620 | 12600 | 225 |
| 565 | 20231123 | 093200 | 420651060 | 12600 | 12610 | 12630 | 12600 | 1275 |
| 566 | 20231123 | 093100 | 404566820 | 12620 | 12640 | 12640 | 12620 | 93 |
| 567 | 20231123 | 093000 | 403391340 | 12620 | 12580 | 12620 | 12570 | 3231 |
| 568 | 20231123 | 092900 | 362718600 | 12570 | 12580 | 12590 | 12570 | 381 |
| 569 | 20231123 | 092800 | 357926220 | 12590 | 12610 | 12610 | 12590 | 1305 |
| 570 | 20231123 | 092700 | 341483880 | 12610 | 12610 | 12620 | 12610 | 853 |
| 571 | 20231123 | 092600 | 330727420 | 12610 | 12650 | 12650 | 12610 | 7189 |
| 572 | 20231123 | 092500 | 239844680 | 12660 | 12650 | 12660 | 12650 | 515 |
| 573 | 20231123 | 092400 | 233324980 | 12650 | 12670 | 12670 | 12650 | 656 |
| 574 | 20231123 | 092300 | 225023510 | 12660 | 12680 | 12680 | 12660 | 3995 |
| 575 | 20231123 | 092200 | 174425590 | 12680 | 12690 | 12690 | 12680 | 4 |
| 576 | 20231123 | 092100 | 174374860 | 12690 | 12720 | 12720 | 12690 | 3352 |
| 577 | 20231123 | 092000 | 131792900 | 12730 | 12730 | 12740 | 12730 | 238 |
| 578 | 20231123 | 091900 | 128762210 | 12730 | 12740 | 12740 | 12730 | 308 |
| 579 | 20231123 | 091800 | 124841050 | 12750 | 12730 | 12750 | 12730 | 264 |
| 580 | 20231123 | 091700 | 121477800 | 12730 | 12740 | 12740 | 12730 | 78 |
| 581 | 20231123 | 091600 | 120484580 | 12750 | 12730 | 12750 | 12730 | 2477 |
| 582 | 20231123 | 091500 | 88929430 | 12720 | 12720 | 12720 | 12720 | 12 |
| 583 | 20231123 | 091400 | 88776790 | 12720 | 12710 | 12720 | 12710 | 72 |
| 584 | 20231123 | 091300 | 87861110 | 12720 | 12710 | 12720 | 12710 | 283 |
| 585 | 20231123 | 091200 | 84262080 | 12710 | 12720 | 12720 | 12710 | 205 |
| 586 | 20231123 | 091100 | 81655340 | 12720 | 12740 | 12740 | 12720 | 265 |
| 587 | 20231123 | 091000 | 78282050 | 12740 | 12730 | 12740 | 12710 | 49 |
| 588 | 20231123 | 090900 | 77658440 | 12740 | 12710 | 12740 | 12710 | 286 |
| 589 | 20231123 | 090800 | 74021510 | 12730 | 12710 | 12740 | 12700 | 372 |
| 590 | 20231123 | 090700 | 69292230 | 12710 | 12710 | 12720 | 12710 | 873 |
| 591 | 20231123 | 090600 | 58196160 | 12710 | 12710 | 12710 | 12700 | 81 |
| 592 | 20231123 | 090500 | 57166750 | 12660 | 12680 | 12680 | 12660 | 628 |
| 593 | 20231123 | 090400 | 49215650 | 12660 | 12670 | 12670 | 12660 | 886 |
| 594 | 20231123 | 090300 | 37996150 | 12680 | 12670 | 12680 | 12670 | 170 |
| 595 | 20231123 | 090200 | 35840810 | 12660 | 12720 | 12720 | 12660 | 906 |
| 596 | 20231123 | 090100 | 24343370 | 12710 | 12710 | 12730 | 12710 | 253 |
| 597 | 20231123 | 090000 | 21126680 | 12710 | 12720 | 12780 | 12700 | 1661 |