30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 3 | 20231123 | 185600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20231123 | 185500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20231123 | 185400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20231123 | 185300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20231123 | 185200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20231123 | 185100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20231123 | 185000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20231123 | 184900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20231123 | 184800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20231123 | 184700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20231123 | 184600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20231123 | 184500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20231123 | 184400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20231123 | 184300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20231123 | 184200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20231123 | 184100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20231123 | 184000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20231123 | 183900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20231123 | 183800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20231123 | 183700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20231123 | 183600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20231123 | 183500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20231123 | 183400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20231123 | 183300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20231123 | 183200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20231123 | 183100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20231123 | 183000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20231123 | 182900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20231123 | 182800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20231123 | 182700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 33 | 20231123 | 182600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20231123 | 182500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20231123 | 182400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20231123 | 182300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20231123 | 182200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20231123 | 182100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20231123 | 182000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20231123 | 181900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20231123 | 181800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20231123 | 181700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20231123 | 181600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20231123 | 181500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20231123 | 181400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20231123 | 181300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20231123 | 181200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20231123 | 181100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20231123 | 181000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20231123 | 180900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20231123 | 180800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20231123 | 180700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20231123 | 180600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20231123 | 180500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20231123 | 180400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20231123 | 180300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20231123 | 180200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20231123 | 180100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20231123 | 180000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20231123 | 175900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20231123 | 175800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20231123 | 175700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 63 | 20231123 | 175600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20231123 | 175500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20231123 | 175400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20231123 | 175300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20231123 | 175200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20231123 | 175100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20231123 | 175000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20231123 | 174900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20231123 | 174800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20231123 | 174700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20231123 | 174600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20231123 | 174500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20231123 | 174400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20231123 | 174300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20231123 | 174200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20231123 | 174100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20231123 | 174000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20231123 | 173900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20231123 | 173800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20231123 | 173700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20231123 | 173600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20231123 | 173500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20231123 | 173400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20231123 | 173300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20231123 | 173200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20231123 | 173100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20231123 | 173000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20231123 | 172900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20231123 | 172800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20231123 | 172700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 93 | 20231123 | 172600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20231123 | 172500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20231123 | 172400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20231123 | 172300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20231123 | 172200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20231123 | 172100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20231123 | 172000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20231123 | 171900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20231123 | 171800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20231123 | 171700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20231123 | 171600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20231123 | 171500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20231123 | 171400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20231123 | 171300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20231123 | 171200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20231123 | 171100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20231123 | 171000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20231123 | 170900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20231123 | 170800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20231123 | 170700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20231123 | 170600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20231123 | 170500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20231123 | 170400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20231123 | 170300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20231123 | 170200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20231123 | 170100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20231123 | 170000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20231123 | 165900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20231123 | 165800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20231123 | 165700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 123 | 20231123 | 165600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20231123 | 165500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20231123 | 165400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20231123 | 165300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20231123 | 165200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20231123 | 165100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20231123 | 165000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20231123 | 164900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20231123 | 164800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20231123 | 164700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20231123 | 164600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20231123 | 164500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20231123 | 164400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20231123 | 164300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20231123 | 164200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20231123 | 164100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20231123 | 164000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20231123 | 163900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20231123 | 163800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20231123 | 163700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20231123 | 163600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20231123 | 163500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20231123 | 163400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20231123 | 163300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20231123 | 163200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20231123 | 163100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20231123 | 163000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20231123 | 162900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20231123 | 162800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20231123 | 162700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 153 | 20231123 | 162600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20231123 | 162500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20231123 | 162400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20231123 | 162300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20231123 | 162200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20231123 | 162100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20231123 | 162000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20231123 | 161900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20231123 | 161800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20231123 | 161700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20231123 | 161600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20231123 | 161500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20231123 | 161400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20231123 | 161300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20231123 | 161200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20231123 | 161100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20231123 | 161000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20231123 | 160900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20231123 | 160800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20231123 | 160700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20231123 | 160600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20231123 | 160500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20231123 | 160400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20231123 | 160300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20231123 | 160200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20231123 | 160100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20231123 | 160000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20231123 | 155900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20231123 | 155800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20231123 | 155700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 183 | 20231123 | 155600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20231123 | 155500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20231123 | 155400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20231123 | 155300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20231123 | 155200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20231123 | 155100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20231123 | 155000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20231123 | 154900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20231123 | 154800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20231123 | 154700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20231123 | 154600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20231123 | 154500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20231123 | 154400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20231123 | 154300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20231123 | 154200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20231123 | 154100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20231123 | 154000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20231123 | 153900 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20231123 | 153800 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20231123 | 153700 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20231123 | 153600 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20231123 | 153500 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20231123 | 153400 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20231123 | 153300 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20231123 | 153200 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20231123 | 153100 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20231123 | 153000 | 3474937060 | 8220 | 8220 | 8220 | 8220 | 12316 |
| 210 | 20231123 | 152900 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 211 | 20231123 | 152800 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 212 | 20231123 | 152700 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 213 | 20231123 | 152600 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 214 | 20231123 | 152500 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 215 | 20231123 | 152400 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 216 | 20231123 | 152300 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 217 | 20231123 | 152200 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20231123 | 152100 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 219 | 20231123 | 152000 | 3373699540 | 8180 | 8180 | 8180 | 8180 | 0 |
| 220 | 20231123 | 151900 | 3373699540 | 8180 | 8200 | 8210 | 8180 | 8150 |
| 221 | 20231123 | 151800 | 3306961050 | 8190 | 8210 | 8210 | 8190 | 2209 |
| 222 | 20231123 | 151700 | 3288850010 | 8200 | 8210 | 8210 | 8190 | 1580 |
| 223 | 20231123 | 151600 | 3275895610 | 8200 | 8200 | 8210 | 8200 | 2397 |
| 224 | 20231123 | 151500 | 3256239520 | 8200 | 8210 | 8210 | 8200 | 194 |
| 225 | 20231123 | 151400 | 3254647370 | 8200 | 8200 | 8210 | 8200 | 546 |
| 226 | 20231123 | 151300 | 3250166420 | 8200 | 8200 | 8210 | 8200 | 1320 |
| 227 | 20231123 | 151200 | 3239330200 | 8210 | 8210 | 8210 | 8200 | 1545 |
| 228 | 20231123 | 151100 | 3226647370 | 8210 | 8210 | 8210 | 8200 | 47 |
| 229 | 20231123 | 151000 | 3226261690 | 8210 | 8210 | 8210 | 8200 | 906 |
| 230 | 20231123 | 150900 | 3218827130 | 8210 | 8210 | 8220 | 8210 | 424 |
| 231 | 20231123 | 150800 | 3215345930 | 8220 | 8220 | 8220 | 8210 | 183 |
| 232 | 20231123 | 150700 | 3213843210 | 8210 | 8190 | 8220 | 8190 | 1592 |
| 233 | 20231123 | 150600 | 3200794900 | 8190 | 8210 | 8210 | 8190 | 5517 |
| 234 | 20231123 | 150500 | 3155558250 | 8200 | 8220 | 8220 | 8200 | 2708 |
| 235 | 20231123 | 150400 | 3133321330 | 8220 | 8220 | 8220 | 8210 | 279 |
| 236 | 20231123 | 150300 | 3131029030 | 8220 | 8220 | 8220 | 8210 | 143 |
| 237 | 20231123 | 150200 | 3129854720 | 8210 | 8210 | 8220 | 8210 | 78 |
| 238 | 20231123 | 150100 | 3129214090 | 8220 | 8210 | 8220 | 8210 | 159 |
| 239 | 20231123 | 150000 | 3127908570 | 8210 | 8220 | 8220 | 8210 | 209 |
| 240 | 20231123 | 145900 | 3126191900 | 8220 | 8220 | 8220 | 8210 | 35 |
| 241 | 20231123 | 145800 | 3125904250 | 8220 | 8220 | 8220 | 8220 | 0 |
| 242 | 20231123 | 145700 | 3125904250 | 8220 | 8210 | 8220 | 8210 | 233 |
| 243 | 20231123 | 145600 | 3123991300 | 8210 | 8210 | 8220 | 8200 | 589 |
| 244 | 20231123 | 145500 | 3119155820 | 8210 | 8210 | 8220 | 8200 | 826 |
| 245 | 20231123 | 145400 | 3112374290 | 8200 | 8210 | 8210 | 8200 | 463 |
| 246 | 20231123 | 145300 | 3108573290 | 8220 | 8210 | 8220 | 8200 | 429 |
| 247 | 20231123 | 145200 | 3105051510 | 8210 | 8210 | 8220 | 8200 | 805 |
| 248 | 20231123 | 145100 | 3098442630 | 8210 | 8200 | 8210 | 8200 | 17 |
| 249 | 20231123 | 145000 | 3098303110 | 8200 | 8230 | 8230 | 8200 | 3633 |
| 250 | 20231123 | 144900 | 3068470830 | 8230 | 8220 | 8230 | 8210 | 443 |
| 251 | 20231123 | 144800 | 3064829580 | 8210 | 8220 | 8220 | 8210 | 926 |
| 252 | 20231123 | 144700 | 3057218320 | 8210 | 8220 | 8220 | 8210 | 2765 |
| 253 | 20231123 | 144600 | 3034490870 | 8230 | 8230 | 8230 | 8220 | 107 |
| 254 | 20231123 | 144500 | 3033611080 | 8220 | 8220 | 8230 | 8220 | 74 |
| 255 | 20231123 | 144400 | 3033002450 | 8220 | 8220 | 8220 | 8220 | 0 |
| 256 | 20231123 | 144300 | 3033002450 | 8220 | 8230 | 8230 | 8220 | 520 |
| 257 | 20231123 | 144200 | 3028727090 | 8230 | 8220 | 8230 | 8220 | 210 |
| 258 | 20231123 | 144100 | 3026999390 | 8220 | 8230 | 8230 | 8220 | 615 |
| 259 | 20231123 | 144000 | 3021938240 | 8220 | 8230 | 8230 | 8220 | 120 |
| 260 | 20231123 | 143900 | 3020950700 | 8220 | 8230 | 8230 | 8220 | 426 |
| 261 | 20231123 | 143800 | 3017445520 | 8220 | 8240 | 8240 | 8220 | 246 |
| 262 | 20231123 | 143700 | 3015420490 | 8220 | 8240 | 8240 | 8220 | 35 |
| 263 | 20231123 | 143600 | 3015132130 | 8220 | 8220 | 8220 | 8220 | 42 |
| 264 | 20231123 | 143500 | 3014786890 | 8220 | 8220 | 8230 | 8220 | 400 |
| 265 | 20231123 | 143400 | 3011496800 | 8230 | 8230 | 8230 | 8230 | 501 |
| 266 | 20231123 | 143300 | 3007373570 | 8230 | 8230 | 8230 | 8220 | 425 |
| 267 | 20231123 | 143200 | 3003878450 | 8230 | 8220 | 8230 | 8220 | 685 |
| 268 | 20231123 | 143100 | 2998247350 | 8240 | 8230 | 8240 | 8220 | 2359 |
| 269 | 20231123 | 143000 | 2978832830 | 8230 | 8220 | 8240 | 8220 | 880 |
| 270 | 20231123 | 142900 | 2971590350 | 8230 | 8230 | 8230 | 8220 | 49 |
| 271 | 20231123 | 142800 | 2971187090 | 8220 | 8220 | 8230 | 8220 | 478 |
| 272 | 20231123 | 142700 | 2967257300 | 8230 | 8220 | 8230 | 8220 | 248 |
| 273 | 20231123 | 142600 | 2965217380 | 8230 | 8220 | 8230 | 8220 | 119 |
| 274 | 20231123 | 142500 | 2964238080 | 8230 | 8230 | 8230 | 8220 | 206 |
| 275 | 20231123 | 142400 | 2962542780 | 8220 | 8230 | 8230 | 8220 | 629 |
| 276 | 20231123 | 142300 | 2957366420 | 8220 | 8230 | 8230 | 8220 | 144 |
| 277 | 20231123 | 142200 | 2956181370 | 8220 | 8230 | 8230 | 8220 | 96 |
| 278 | 20231123 | 142100 | 2955391340 | 8220 | 8230 | 8230 | 8220 | 1585 |
| 279 | 20231123 | 142000 | 2942349610 | 8230 | 8230 | 8240 | 8230 | 372 |
| 280 | 20231123 | 141900 | 2939287730 | 8230 | 8240 | 8240 | 8230 | 98 |
| 281 | 20231123 | 141800 | 2938480560 | 8230 | 8240 | 8240 | 8230 | 55 |
| 282 | 20231123 | 141700 | 2938027390 | 8230 | 8240 | 8240 | 8230 | 254 |
| 283 | 20231123 | 141600 | 2935935950 | 8230 | 8240 | 8240 | 8220 | 171 |
| 284 | 20231123 | 141500 | 2934528340 | 8220 | 8230 | 8240 | 8220 | 182 |
| 285 | 20231123 | 141400 | 2933030160 | 8220 | 8240 | 8240 | 8220 | 33 |
| 286 | 20231123 | 141300 | 2932758280 | 8220 | 8240 | 8240 | 8220 | 17 |
| 287 | 20231123 | 141200 | 2932618220 | 8220 | 8220 | 8220 | 8210 | 1214 |
| 288 | 20231123 | 141100 | 2922639800 | 8220 | 8230 | 8240 | 8220 | 1378 |
| 289 | 20231123 | 141000 | 2911309350 | 8220 | 8230 | 8240 | 8220 | 77 |
| 290 | 20231123 | 140900 | 2910675500 | 8230 | 8230 | 8230 | 8220 | 315 |
| 291 | 20231123 | 140800 | 2908083510 | 8220 | 8220 | 8230 | 8220 | 139 |
| 292 | 20231123 | 140700 | 2906940620 | 8240 | 8240 | 8240 | 8220 | 49 |
| 293 | 20231123 | 140600 | 2906536900 | 8220 | 8230 | 8240 | 8220 | 4310 |
| 294 | 20231123 | 140500 | 2871027890 | 8220 | 8230 | 8240 | 8220 | 3296 |
| 295 | 20231123 | 140400 | 2843902290 | 8230 | 8240 | 8240 | 8230 | 1164 |
| 296 | 20231123 | 140300 | 2834321530 | 8230 | 8220 | 8240 | 8220 | 1205 |
| 297 | 20231123 | 140200 | 2824409140 | 8220 | 8230 | 8230 | 8220 | 375 |
| 298 | 20231123 | 140100 | 2821324220 | 8220 | 8230 | 8230 | 8220 | 650 |
| 299 | 20231123 | 140000 | 2815975050 | 8220 | 8220 | 8230 | 8220 | 3066 |
| 300 | 20231123 | 135900 | 2790743650 | 8220 | 8230 | 8230 | 8220 | 229 |
| 301 | 20231123 | 135800 | 2788861090 | 8220 | 8230 | 8230 | 8220 | 146 |
| 302 | 20231123 | 135700 | 2787660120 | 8230 | 8230 | 8230 | 8220 | 108 |
| 303 | 20231123 | 135600 | 2786771870 | 8230 | 8230 | 8230 | 8220 | 42 |
| 304 | 20231123 | 135500 | 2786426270 | 8230 | 8230 | 8230 | 8220 | 46 |
| 305 | 20231123 | 135400 | 2786047820 | 8230 | 8220 | 8230 | 8220 | 54 |
| 306 | 20231123 | 135300 | 2785603440 | 8230 | 8230 | 8230 | 8220 | 1198 |
| 307 | 20231123 | 135200 | 2775755370 | 8220 | 8220 | 8230 | 8220 | 149 |
| 308 | 20231123 | 135100 | 2774530430 | 8230 | 8230 | 8230 | 8220 | 72 |
| 309 | 20231123 | 135000 | 2773937900 | 8220 | 8220 | 8230 | 8220 | 36 |
| 310 | 20231123 | 134900 | 2773641730 | 8220 | 8230 | 8230 | 8220 | 21 |
| 311 | 20231123 | 134800 | 2773468920 | 8220 | 8220 | 8220 | 8220 | 7 |
| 312 | 20231123 | 134700 | 2773411380 | 8210 | 8220 | 8220 | 8210 | 381 |
| 313 | 20231123 | 134600 | 2770279620 | 8210 | 8220 | 8220 | 8210 | 718 |
| 314 | 20231123 | 134500 | 2764378370 | 8220 | 8220 | 8220 | 8220 | 4 |
| 315 | 20231123 | 134400 | 2764345490 | 8220 | 8220 | 8220 | 8220 | 17 |
| 316 | 20231123 | 134300 | 2764205750 | 8220 | 8210 | 8220 | 8210 | 47 |
| 317 | 20231123 | 134200 | 2763819720 | 8220 | 8220 | 8220 | 8210 | 30 |
| 318 | 20231123 | 134100 | 2763573130 | 8200 | 8220 | 8220 | 8200 | 519 |
| 319 | 20231123 | 134000 | 2759311840 | 8220 | 8220 | 8220 | 8210 | 69 |
| 320 | 20231123 | 133900 | 2758744690 | 8210 | 8200 | 8220 | 8200 | 74 |
| 321 | 20231123 | 133800 | 2758137320 | 8210 | 8210 | 8210 | 8200 | 433 |
| 322 | 20231123 | 133700 | 2754582470 | 8210 | 8210 | 8220 | 8210 | 662 |
| 323 | 20231123 | 133600 | 2749147250 | 8210 | 8220 | 8220 | 8210 | 39 |
| 324 | 20231123 | 133500 | 2748826690 | 8210 | 8210 | 8220 | 8210 | 39 |
| 325 | 20231123 | 133400 | 2748506300 | 8200 | 8210 | 8210 | 8200 | 673 |
| 326 | 20231123 | 133300 | 2742981530 | 8200 | 8200 | 8210 | 8200 | 58 |
| 327 | 20231123 | 133200 | 2742505410 | 8210 | 8200 | 8210 | 8200 | 1221 |
| 328 | 20231123 | 133100 | 2732492980 | 8200 | 8200 | 8210 | 8200 | 880 |
| 329 | 20231123 | 133000 | 2725276770 | 8200 | 8210 | 8210 | 8200 | 777 |
| 330 | 20231123 | 132900 | 2718897740 | 8210 | 8210 | 8210 | 8210 | 26 |
| 331 | 20231123 | 132800 | 2718684280 | 8220 | 8220 | 8220 | 8220 | 0 |
| 332 | 20231123 | 132700 | 2718684280 | 8220 | 8220 | 8220 | 8210 | 1193 |
| 333 | 20231123 | 132600 | 2708888430 | 8220 | 8220 | 8220 | 8210 | 256 |
| 334 | 20231123 | 132500 | 2706786240 | 8220 | 8210 | 8220 | 8210 | 718 |
| 335 | 20231123 | 132400 | 2700884840 | 8210 | 8220 | 8220 | 8210 | 20 |
| 336 | 20231123 | 132300 | 2700720450 | 8220 | 8220 | 8220 | 8210 | 24 |
| 337 | 20231123 | 132200 | 2700523210 | 8220 | 8210 | 8220 | 8200 | 4428 |
| 338 | 20231123 | 132100 | 2664186320 | 8210 | 8210 | 8210 | 8200 | 120 |
| 339 | 20231123 | 132000 | 2663201880 | 8210 | 8220 | 8220 | 8200 | 142 |
| 340 | 20231123 | 131900 | 2662036870 | 8200 | 8200 | 8210 | 8200 | 353 |
| 341 | 20231123 | 131800 | 2659138960 | 8200 | 8200 | 8200 | 8200 | 7 |
| 342 | 20231123 | 131700 | 2659081560 | 8200 | 8210 | 8220 | 8200 | 1808 |
| 343 | 20231123 | 131600 | 2644238370 | 8210 | 8220 | 8220 | 8210 | 1122 |
| 344 | 20231123 | 131500 | 2635018080 | 8210 | 8210 | 8220 | 8210 | 1734 |
| 345 | 20231123 | 131400 | 2620781770 | 8210 | 8230 | 8230 | 8210 | 20 |
| 346 | 20231123 | 131300 | 2620617190 | 8210 | 8210 | 8210 | 8210 | 530 |
| 347 | 20231123 | 131200 | 2616265890 | 8210 | 8210 | 8210 | 8210 | 614 |
| 348 | 20231123 | 131100 | 2611224950 | 8210 | 8220 | 8220 | 8210 | 1938 |
| 349 | 20231123 | 131000 | 2595295120 | 8210 | 8220 | 8220 | 8210 | 127 |
| 350 | 20231123 | 130900 | 2594251210 | 8220 | 8220 | 8220 | 8210 | 260 |
| 351 | 20231123 | 130800 | 2592114100 | 8220 | 8220 | 8220 | 8210 | 41 |
| 352 | 20231123 | 130700 | 2591777090 | 8220 | 8220 | 8220 | 8220 | 18 |
| 353 | 20231123 | 130600 | 2591629130 | 8220 | 8220 | 8220 | 8210 | 115 |
| 354 | 20231123 | 130500 | 2590683870 | 8220 | 8220 | 8220 | 8210 | 700 |
| 355 | 20231123 | 130400 | 2584930210 | 8220 | 8220 | 8220 | 8220 | 33 |
| 356 | 20231123 | 130300 | 2584658950 | 8210 | 8220 | 8220 | 8210 | 170 |
| 357 | 20231123 | 130200 | 2583261730 | 8210 | 8220 | 8220 | 8210 | 570 |
| 358 | 20231123 | 130100 | 2578581350 | 8210 | 8220 | 8220 | 8210 | 19 |
| 359 | 20231123 | 130000 | 2578425190 | 8210 | 8210 | 8210 | 8210 | 461 |
| 360 | 20231123 | 125900 | 2574640380 | 8210 | 8210 | 8210 | 8210 | 994 |
| 361 | 20231123 | 125800 | 2566479640 | 8210 | 8220 | 8230 | 8210 | 1264 |
| 362 | 20231123 | 125700 | 2556089790 | 8220 | 8210 | 8220 | 8210 | 78 |
| 363 | 20231123 | 125600 | 2555448690 | 8210 | 8230 | 8230 | 8210 | 929 |
| 364 | 20231123 | 125500 | 2547812300 | 8220 | 8230 | 8230 | 8210 | 562 |
| 365 | 20231123 | 125400 | 2543192490 | 8210 | 8220 | 8220 | 8210 | 11 |
| 366 | 20231123 | 125300 | 2543102080 | 8220 | 8220 | 8220 | 8210 | 63 |
| 367 | 20231123 | 125200 | 2542584250 | 8220 | 8220 | 8220 | 8210 | 161 |
| 368 | 20231123 | 125100 | 2541260890 | 8210 | 8220 | 8230 | 8210 | 281 |
| 369 | 20231123 | 125000 | 2538951080 | 8210 | 8210 | 8210 | 8210 | 0 |
| 370 | 20231123 | 124900 | 2538951080 | 8210 | 8220 | 8220 | 8210 | 1371 |
| 371 | 20231123 | 124800 | 2527690030 | 8210 | 8210 | 8220 | 8210 | 225 |
| 372 | 20231123 | 124700 | 2525841770 | 8220 | 8220 | 8220 | 8220 | 244 |
| 373 | 20231123 | 124600 | 2523836090 | 8210 | 8230 | 8230 | 8210 | 3915 |
| 374 | 20231123 | 124500 | 2491654270 | 8220 | 8230 | 8240 | 8220 | 274 |
| 375 | 20231123 | 124400 | 2489399250 | 8230 | 8230 | 8230 | 8220 | 252 |
| 376 | 20231123 | 124300 | 2487325520 | 8230 | 8230 | 8230 | 8220 | 22 |
| 377 | 20231123 | 124200 | 2487144480 | 8220 | 8230 | 8230 | 8220 | 1159 |
| 378 | 20231123 | 124100 | 2477606690 | 8230 | 8230 | 8240 | 8230 | 259 |
| 379 | 20231123 | 124000 | 2475474010 | 8230 | 8230 | 8230 | 8230 | 514 |
| 380 | 20231123 | 123900 | 2471243790 | 8230 | 8230 | 8230 | 8230 | 26 |
| 381 | 20231123 | 123800 | 2471029810 | 8230 | 8230 | 8230 | 8230 | 230 |
| 382 | 20231123 | 123700 | 2469136910 | 8230 | 8230 | 8230 | 8220 | 2272 |
| 383 | 20231123 | 123600 | 2450439750 | 8230 | 8240 | 8240 | 8230 | 374 |
| 384 | 20231123 | 123500 | 2447361430 | 8230 | 8230 | 8230 | 8230 | 339 |
| 385 | 20231123 | 123400 | 2444571460 | 8230 | 8240 | 8240 | 8230 | 582 |
| 386 | 20231123 | 123300 | 2439781430 | 8240 | 8230 | 8240 | 8230 | 126 |
| 387 | 20231123 | 123200 | 2438744150 | 8240 | 8230 | 8240 | 8220 | 2711 |
| 388 | 20231123 | 123100 | 2416414360 | 8230 | 8230 | 8230 | 8220 | 106 |
| 389 | 20231123 | 123000 | 2415542030 | 8220 | 8220 | 8220 | 8220 | 0 |
| 390 | 20231123 | 122900 | 2415542030 | 8220 | 8230 | 8230 | 8220 | 170 |
| 391 | 20231123 | 122800 | 2414143010 | 8230 | 8230 | 8230 | 8230 | 2 |
| 392 | 20231123 | 122700 | 2414126550 | 8220 | 8230 | 8240 | 8220 | 2154 |
| 393 | 20231123 | 122600 | 2396419550 | 8230 | 8230 | 8230 | 8230 | 1292 |
| 394 | 20231123 | 122500 | 2385786390 | 8230 | 8230 | 8240 | 8230 | 514 |
| 395 | 20231123 | 122400 | 2381555160 | 8230 | 8230 | 8240 | 8230 | 605 |
| 396 | 20231123 | 122300 | 2376575850 | 8230 | 8240 | 8240 | 8230 | 17 |
| 397 | 20231123 | 122200 | 2376435780 | 8230 | 8230 | 8230 | 8230 | 2 |
| 398 | 20231123 | 122100 | 2376419320 | 8230 | 8240 | 8240 | 8230 | 873 |
| 399 | 20231123 | 122000 | 2369233360 | 8230 | 8240 | 8240 | 8230 | 18 |
| 400 | 20231123 | 121900 | 2369085060 | 8240 | 8240 | 8240 | 8230 | 113 |
| 401 | 20231123 | 121800 | 2368154910 | 8240 | 8230 | 8240 | 8230 | 140 |
| 402 | 20231123 | 121700 | 2367002690 | 8240 | 8230 | 8240 | 8230 | 248 |
| 403 | 20231123 | 121600 | 2364961630 | 8230 | 8230 | 8240 | 8220 | 1090 |
| 404 | 20231123 | 121500 | 2355991380 | 8240 | 8250 | 8250 | 8230 | 453 |
| 405 | 20231123 | 121400 | 2352262860 | 8250 | 8240 | 8250 | 8230 | 190 |
| 406 | 20231123 | 121300 | 2350697340 | 8230 | 8240 | 8250 | 8230 | 134 |
| 407 | 20231123 | 121200 | 2349593120 | 8230 | 8230 | 8240 | 8230 | 1323 |
| 408 | 20231123 | 121100 | 2338694400 | 8230 | 8230 | 8240 | 8220 | 2120 |
| 409 | 20231123 | 121000 | 2321248440 | 8230 | 8240 | 8240 | 8230 | 250 |
| 410 | 20231123 | 120900 | 2319188790 | 8230 | 8240 | 8240 | 8230 | 17 |
| 411 | 20231123 | 120800 | 2319048720 | 8230 | 8230 | 8230 | 8230 | 111 |
| 412 | 20231123 | 120700 | 2318135190 | 8220 | 8230 | 8230 | 8220 | 310 |
| 413 | 20231123 | 120600 | 2315585030 | 8220 | 8220 | 8240 | 8220 | 95 |
| 414 | 20231123 | 120500 | 2314803810 | 8220 | 8220 | 8220 | 8220 | 0 |
| 415 | 20231123 | 120400 | 2314803810 | 8220 | 8230 | 8240 | 8220 | 582 |
| 416 | 20231123 | 120300 | 2310014050 | 8230 | 8230 | 8230 | 8220 | 845 |
| 417 | 20231123 | 120200 | 2303067760 | 8230 | 8230 | 8230 | 8230 | 23 |
| 418 | 20231123 | 120100 | 2302878470 | 8230 | 8230 | 8230 | 8220 | 76 |
| 419 | 20231123 | 120000 | 2302253180 | 8230 | 8220 | 8230 | 8220 | 21 |
| 420 | 20231123 | 115900 | 2302080520 | 8230 | 8220 | 8230 | 8220 | 2 |
| 421 | 20231123 | 115800 | 2302064070 | 8220 | 8230 | 8230 | 8220 | 576 |
| 422 | 20231123 | 115700 | 2297323860 | 8230 | 8220 | 8230 | 8220 | 1371 |
| 423 | 20231123 | 115600 | 2286049210 | 8230 | 8230 | 8230 | 8230 | 18 |
| 424 | 20231123 | 115500 | 2285901070 | 8230 | 8220 | 8230 | 8220 | 545 |
| 425 | 20231123 | 115400 | 2281416000 | 8220 | 8230 | 8230 | 8220 | 267 |
| 426 | 20231123 | 115300 | 2279218960 | 8230 | 8230 | 8230 | 8220 | 320 |
| 427 | 20231123 | 115200 | 2276585530 | 8230 | 8220 | 8230 | 8220 | 139 |
| 428 | 20231123 | 115100 | 2275442810 | 8210 | 8240 | 8240 | 8210 | 11692 |
| 429 | 20231123 | 115000 | 2179309920 | 8240 | 8240 | 8240 | 8230 | 21 |
| 430 | 20231123 | 114900 | 2179136890 | 8230 | 8240 | 8240 | 8230 | 502 |
| 431 | 20231123 | 114800 | 2175005140 | 8240 | 8240 | 8240 | 8240 | 20 |
| 432 | 20231123 | 114700 | 2174840340 | 8240 | 8230 | 8240 | 8230 | 5 |
| 433 | 20231123 | 114600 | 2174799180 | 8240 | 8240 | 8240 | 8230 | 23 |
| 434 | 20231123 | 114500 | 2174609670 | 8250 | 8250 | 8250 | 8230 | 1954 |
| 435 | 20231123 | 114400 | 2158509090 | 8250 | 8240 | 8250 | 8240 | 588 |
| 436 | 20231123 | 114300 | 2153662620 | 8250 | 8240 | 8250 | 8240 | 212 |
| 437 | 20231123 | 114200 | 2151915730 | 8250 | 8250 | 8250 | 8240 | 3376 |
| 438 | 20231123 | 114100 | 2124071430 | 8250 | 8260 | 8260 | 8250 | 2092 |
| 439 | 20231123 | 114000 | 2106791790 | 8260 | 8260 | 8260 | 8260 | 754 |
| 440 | 20231123 | 113900 | 2100563750 | 8260 | 8260 | 8260 | 8250 | 764 |
| 441 | 20231123 | 113800 | 2094253740 | 8250 | 8260 | 8260 | 8250 | 88 |
| 442 | 20231123 | 113700 | 2093526880 | 8250 | 8260 | 8260 | 8250 | 489 |
| 443 | 20231123 | 113600 | 2089487980 | 8260 | 8260 | 8260 | 8250 | 197 |
| 444 | 20231123 | 113500 | 2087861650 | 8250 | 8260 | 8260 | 8250 | 32 |
| 445 | 20231123 | 113400 | 2087597340 | 8250 | 8260 | 8260 | 8250 | 40 |
| 446 | 20231123 | 113300 | 2087266960 | 8250 | 8260 | 8270 | 8250 | 1089 |
| 447 | 20231123 | 113200 | 2078272330 | 8260 | 8260 | 8260 | 8250 | 394 |
| 448 | 20231123 | 113100 | 2075018990 | 8250 | 8250 | 8260 | 8250 | 199 |
| 449 | 20231123 | 113000 | 2073375650 | 8260 | 8270 | 8270 | 8250 | 907 |
| 450 | 20231123 | 112900 | 2065888170 | 8250 | 8260 | 8260 | 8250 | 531 |
| 451 | 20231123 | 112800 | 2061502210 | 8250 | 8250 | 8260 | 8250 | 111 |
| 452 | 20231123 | 112700 | 2060585410 | 8250 | 8260 | 8260 | 8250 | 188 |
| 453 | 20231123 | 112600 | 2059032620 | 8250 | 8260 | 8260 | 8250 | 168 |
| 454 | 20231123 | 112500 | 2057645230 | 8250 | 8250 | 8250 | 8250 | 143 |
| 455 | 20231123 | 112400 | 2056465480 | 8260 | 8260 | 8260 | 8250 | 198 |
| 456 | 20231123 | 112300 | 2054830720 | 8260 | 8260 | 8260 | 8240 | 316 |
| 457 | 20231123 | 112200 | 2052220860 | 8240 | 8260 | 8260 | 8240 | 233 |
| 458 | 20231123 | 112100 | 2050296500 | 8260 | 8260 | 8260 | 8260 | 9 |
| 459 | 20231123 | 112000 | 2050222160 | 8260 | 8250 | 8260 | 8240 | 541 |
| 460 | 20231123 | 111900 | 2045758690 | 8250 | 8250 | 8250 | 8240 | 65 |
| 461 | 20231123 | 111800 | 2045222470 | 8260 | 8240 | 8260 | 8240 | 9 |
| 462 | 20231123 | 111700 | 2045148190 | 8260 | 8250 | 8260 | 8240 | 2368 |
| 463 | 20231123 | 111600 | 2025629460 | 8260 | 8240 | 8260 | 8240 | 254 |
| 464 | 20231123 | 111500 | 2023536440 | 8240 | 8260 | 8270 | 8240 | 3677 |
| 465 | 20231123 | 111400 | 1993212000 | 8270 | 8260 | 8270 | 8250 | 1831 |
| 466 | 20231123 | 111300 | 1978088350 | 8270 | 8270 | 8270 | 8260 | 257 |
| 467 | 20231123 | 111200 | 1975963090 | 8270 | 8270 | 8270 | 8260 | 39 |
| 468 | 20231123 | 111100 | 1975640580 | 8270 | 8270 | 8270 | 8260 | 481 |
| 469 | 20231123 | 111000 | 1971667290 | 8260 | 8260 | 8270 | 8260 | 365 |
| 470 | 20231123 | 110900 | 1968651930 | 8270 | 8260 | 8280 | 8260 | 71 |
| 471 | 20231123 | 110800 | 1968065290 | 8280 | 8270 | 8280 | 8260 | 1231 |
| 472 | 20231123 | 110700 | 1957886250 | 8280 | 8290 | 8290 | 8270 | 1670 |
| 473 | 20231123 | 110600 | 1944057550 | 8290 | 8270 | 8290 | 8260 | 2594 |
| 474 | 20231123 | 110500 | 1922606590 | 8290 | 8280 | 8290 | 8270 | 99 |
| 475 | 20231123 | 110400 | 1921786760 | 8270 | 8270 | 8280 | 8270 | 368 |
| 476 | 20231123 | 110300 | 1918740900 | 8280 | 8280 | 8280 | 8270 | 146 |
| 477 | 20231123 | 110200 | 1917532090 | 8270 | 8270 | 8280 | 8270 | 256 |
| 478 | 20231123 | 110100 | 1915412640 | 8270 | 8290 | 8290 | 8270 | 1432 |
| 479 | 20231123 | 110000 | 1903556070 | 8290 | 8290 | 8290 | 8280 | 26 |
| 480 | 20231123 | 105900 | 1903340600 | 8280 | 8280 | 8280 | 8280 | 165 |
| 481 | 20231123 | 105800 | 1901974400 | 8290 | 8280 | 8290 | 8280 | 25 |
| 482 | 20231123 | 105700 | 1901767200 | 8280 | 8280 | 8290 | 8280 | 311 |
| 483 | 20231123 | 105600 | 1899190420 | 8280 | 8280 | 8290 | 8280 | 55 |
| 484 | 20231123 | 105500 | 1898734820 | 8280 | 8290 | 8290 | 8280 | 76 |
| 485 | 20231123 | 105400 | 1898104860 | 8290 | 8280 | 8290 | 8280 | 26 |
| 486 | 20231123 | 105300 | 1897889340 | 8280 | 8280 | 8290 | 8280 | 202 |
| 487 | 20231123 | 105200 | 1896216070 | 8280 | 8280 | 8280 | 8280 | 364 |
| 488 | 20231123 | 105100 | 1893202150 | 8280 | 8290 | 8290 | 8280 | 335 |
| 489 | 20231123 | 105000 | 1890426510 | 8300 | 8290 | 8300 | 8280 | 119 |
| 490 | 20231123 | 104900 | 1889439950 | 8290 | 8290 | 8300 | 8280 | 1883 |
| 491 | 20231123 | 104800 | 1873840390 | 8290 | 8290 | 8300 | 8290 | 812 |
| 492 | 20231123 | 104700 | 1867108900 | 8290 | 8290 | 8300 | 8290 | 570 |
| 493 | 20231123 | 104600 | 1862382560 | 8290 | 8290 | 8290 | 8280 | 1756 |
| 494 | 20231123 | 104500 | 1847830750 | 8280 | 8280 | 8290 | 8280 | 215 |
| 495 | 20231123 | 104400 | 1846049870 | 8290 | 8290 | 8300 | 8290 | 3099 |
| 496 | 20231123 | 104300 | 1820359030 | 8280 | 8280 | 8290 | 8280 | 409 |
| 497 | 20231123 | 104200 | 1816971920 | 8290 | 8280 | 8290 | 8280 | 409 |
| 498 | 20231123 | 104100 | 1813585290 | 8280 | 8290 | 8290 | 8280 | 92 |
| 499 | 20231123 | 104000 | 1812823330 | 8280 | 8280 | 8290 | 8270 | 1217 |
| 500 | 20231123 | 103900 | 1802744520 | 8260 | 8280 | 8280 | 8260 | 1498 |
| 501 | 20231123 | 103800 | 1790356340 | 8270 | 8280 | 8280 | 8270 | 2124 |
| 502 | 20231123 | 103700 | 1772789300 | 8280 | 8280 | 8280 | 8280 | 273 |
| 503 | 20231123 | 103600 | 1770528860 | 8280 | 8270 | 8280 | 8270 | 338 |
| 504 | 20231123 | 103500 | 1767730320 | 8280 | 8280 | 8280 | 8280 | 281 |
| 505 | 20231123 | 103400 | 1765403640 | 8280 | 8280 | 8280 | 8280 | 76 |
| 506 | 20231123 | 103300 | 1764774360 | 8270 | 8280 | 8280 | 8270 | 953 |
| 507 | 20231123 | 103200 | 1756888830 | 8280 | 8270 | 8280 | 8270 | 26 |
| 508 | 20231123 | 103100 | 1756673560 | 8290 | 8290 | 8290 | 8290 | 89 |
| 509 | 20231123 | 103000 | 1755935750 | 8270 | 8280 | 8290 | 8270 | 3243 |
| 510 | 20231123 | 102900 | 1729070480 | 8280 | 8290 | 8290 | 8280 | 814 |
| 511 | 20231123 | 102800 | 1722322470 | 8290 | 8280 | 8290 | 8280 | 202 |
| 512 | 20231123 | 102700 | 1720647910 | 8280 | 8280 | 8280 | 8280 | 276 |
| 513 | 20231123 | 102600 | 1718362630 | 8280 | 8290 | 8290 | 8270 | 2113 |
| 514 | 20231123 | 102500 | 1700860860 | 8290 | 8280 | 8290 | 8280 | 380 |
| 515 | 20231123 | 102400 | 1697710920 | 8280 | 8270 | 8280 | 8270 | 5003 |
| 516 | 20231123 | 102300 | 1656306970 | 8270 | 8270 | 8270 | 8260 | 2083 |
| 517 | 20231123 | 102200 | 1639081610 | 8270 | 8260 | 8270 | 8260 | 201 |
| 518 | 20231123 | 102100 | 1637419350 | 8270 | 8270 | 8270 | 8270 | 774 |
| 519 | 20231123 | 102000 | 1631018370 | 8250 | 8260 | 8260 | 8250 | 61 |
| 520 | 20231123 | 101900 | 1630514610 | 8260 | 8270 | 8270 | 8260 | 2988 |
| 521 | 20231123 | 101800 | 1605828370 | 8270 | 8270 | 8270 | 8260 | 3385 |
| 522 | 20231123 | 101700 | 1577839620 | 8270 | 8260 | 8270 | 8260 | 432 |
| 523 | 20231123 | 101600 | 1574268000 | 8260 | 8270 | 8270 | 8260 | 88 |
| 524 | 20231123 | 101500 | 1573540470 | 8270 | 8270 | 8270 | 8260 | 1865 |
| 525 | 20231123 | 101400 | 1558122660 | 8270 | 8260 | 8270 | 8260 | 1003 |
| 526 | 20231123 | 101300 | 1549837870 | 8260 | 8270 | 8270 | 8260 | 51 |
| 527 | 20231123 | 101200 | 1549416600 | 8260 | 8270 | 8270 | 8260 | 538 |
| 528 | 20231123 | 101100 | 1544967540 | 8270 | 8260 | 8270 | 8250 | 642 |
| 529 | 20231123 | 101000 | 1539665320 | 8270 | 8250 | 8270 | 8250 | 519 |
| 530 | 20231123 | 100900 | 1535378750 | 8250 | 8250 | 8260 | 8250 | 624 |
| 531 | 20231123 | 100800 | 1530227750 | 8240 | 8250 | 8250 | 8240 | 1265 |
| 532 | 20231123 | 100700 | 1519797720 | 8250 | 8250 | 8250 | 8250 | 633 |
| 533 | 20231123 | 100600 | 1514575470 | 8250 | 8250 | 8260 | 8250 | 502 |
| 534 | 20231123 | 100500 | 1510429550 | 8260 | 8260 | 8260 | 8250 | 51 |
| 535 | 20231123 | 100400 | 1510008300 | 8250 | 8250 | 8250 | 8240 | 1616 |
| 536 | 20231123 | 100300 | 1496676500 | 8250 | 8260 | 8260 | 8250 | 4464 |
| 537 | 20231123 | 100200 | 1459840870 | 8270 | 8270 | 8270 | 8270 | 0 |
| 538 | 20231123 | 100100 | 1459840870 | 8270 | 8270 | 8270 | 8270 | 1 |
| 539 | 20231123 | 100000 | 1459832600 | 8250 | 8260 | 8270 | 8250 | 41 |
| 540 | 20231123 | 095900 | 1459493930 | 8260 | 8260 | 8260 | 8260 | 248 |
| 541 | 20231123 | 095800 | 1457445450 | 8260 | 8260 | 8270 | 8260 | 640 |
| 542 | 20231123 | 095700 | 1452157330 | 8260 | 8260 | 8260 | 8250 | 630 |
| 543 | 20231123 | 095600 | 1446954280 | 8260 | 8260 | 8260 | 8260 | 782 |
| 544 | 20231123 | 095500 | 1440494960 | 8270 | 8250 | 8270 | 8250 | 495 |
| 545 | 20231123 | 095400 | 1436404260 | 8260 | 8250 | 8260 | 8250 | 1211 |
| 546 | 20231123 | 095300 | 1426410480 | 8250 | 8240 | 8250 | 8240 | 434 |
| 547 | 20231123 | 095200 | 1422834310 | 8250 | 8250 | 8250 | 8240 | 282 |
| 548 | 20231123 | 095100 | 1420507870 | 8250 | 8240 | 8250 | 8230 | 732 |
| 549 | 20231123 | 095000 | 1414480510 | 8250 | 8240 | 8250 | 8230 | 778 |
| 550 | 20231123 | 094900 | 1408070240 | 8230 | 8240 | 8240 | 8230 | 1077 |
| 551 | 20231123 | 094800 | 1399195770 | 8240 | 8250 | 8250 | 8240 | 302 |
| 552 | 20231123 | 094700 | 1396704770 | 8250 | 8250 | 8250 | 8250 | 479 |
| 553 | 20231123 | 094600 | 1392753020 | 8240 | 8240 | 8240 | 8240 | 285 |
| 554 | 20231123 | 094500 | 1390404620 | 8240 | 8230 | 8240 | 8230 | 1247 |
| 555 | 20231123 | 094400 | 1380130620 | 8240 | 8230 | 8240 | 8230 | 350 |
| 556 | 20231123 | 094300 | 1377248120 | 8230 | 8240 | 8240 | 8230 | 140 |
| 557 | 20231123 | 094200 | 1376095620 | 8240 | 8240 | 8250 | 8240 | 1098 |
| 558 | 20231123 | 094100 | 1367041420 | 8240 | 8240 | 8240 | 8240 | 527 |
| 559 | 20231123 | 094000 | 1362698940 | 8230 | 8230 | 8230 | 8230 | 871 |
| 560 | 20231123 | 093900 | 1355530610 | 8230 | 8220 | 8240 | 8210 | 2642 |
| 561 | 20231123 | 093800 | 1333810820 | 8220 | 8220 | 8230 | 8220 | 7869 |
| 562 | 20231123 | 093700 | 1269127590 | 8230 | 8230 | 8230 | 8230 | 994 |
| 563 | 20231123 | 093600 | 1260946970 | 8230 | 8230 | 8240 | 8230 | 1834 |
| 564 | 20231123 | 093500 | 1245852290 | 8230 | 8250 | 8250 | 8230 | 1143 |
| 565 | 20231123 | 093400 | 1236436770 | 8250 | 8250 | 8250 | 8250 | 1181 |
| 566 | 20231123 | 093300 | 1226693520 | 8250 | 8250 | 8260 | 8240 | 2097 |
| 567 | 20231123 | 093200 | 1209390030 | 8250 | 8240 | 8250 | 8230 | 3751 |
| 568 | 20231123 | 093100 | 1178494270 | 8240 | 8240 | 8240 | 8230 | 409 |
| 569 | 20231123 | 093000 | 1175124360 | 8240 | 8250 | 8250 | 8240 | 660 |
| 570 | 20231123 | 092900 | 1169684360 | 8250 | 8230 | 8250 | 8230 | 1488 |
| 571 | 20231123 | 092800 | 1157430040 | 8240 | 8250 | 8250 | 8230 | 4799 |
| 572 | 20231123 | 092700 | 1117873320 | 8250 | 8260 | 8270 | 8250 | 2375 |
| 573 | 20231123 | 092600 | 1098259820 | 8270 | 8280 | 8280 | 8270 | 1499 |
| 574 | 20231123 | 092500 | 1085863080 | 8280 | 8290 | 8290 | 8270 | 1700 |
| 575 | 20231123 | 092400 | 1071789860 | 8290 | 8280 | 8290 | 8280 | 414 |
| 576 | 20231123 | 092300 | 1068361800 | 8280 | 8280 | 8290 | 8280 | 1157 |
| 577 | 20231123 | 092200 | 1058775520 | 8280 | 8290 | 8290 | 8280 | 2974 |
| 578 | 20231123 | 092100 | 1034149000 | 8290 | 8290 | 8290 | 8290 | 1262 |
| 579 | 20231123 | 092000 | 1023687020 | 8290 | 8300 | 8300 | 8290 | 7551 |
| 580 | 20231123 | 091900 | 961080100 | 8300 | 8310 | 8310 | 8300 | 3518 |
| 581 | 20231123 | 091800 | 931873350 | 8310 | 8300 | 8330 | 8280 | 14195 |
| 582 | 20231123 | 091700 | 813949880 | 8300 | 8280 | 8300 | 8270 | 5631 |
| 583 | 20231123 | 091600 | 767287290 | 8280 | 8250 | 8280 | 8250 | 7561 |
| 584 | 20231123 | 091500 | 704725360 | 8250 | 8260 | 8260 | 8250 | 2681 |
| 585 | 20231123 | 091400 | 682605140 | 8260 | 8250 | 8260 | 8250 | 1525 |
| 586 | 20231123 | 091300 | 670013480 | 8250 | 8280 | 8280 | 8250 | 4358 |
| 587 | 20231123 | 091200 | 633989750 | 8290 | 8290 | 8300 | 8270 | 9254 |
| 588 | 20231123 | 091100 | 557276750 | 8280 | 8250 | 8280 | 8240 | 7522 |
| 589 | 20231123 | 091000 | 495066910 | 8250 | 8250 | 8250 | 8230 | 7510 |
| 590 | 20231123 | 090900 | 433202010 | 8250 | 8260 | 8260 | 8250 | 3483 |
| 591 | 20231123 | 090800 | 404450720 | 8260 | 8250 | 8260 | 8250 | 2273 |
| 592 | 20231123 | 090700 | 385685660 | 8250 | 8250 | 8250 | 8230 | 4445 |
| 593 | 20231123 | 090600 | 349042940 | 8240 | 8240 | 8250 | 8230 | 9591 |
| 594 | 20231123 | 090500 | 269950470 | 8230 | 8230 | 8240 | 8220 | 5401 |
| 595 | 20231123 | 090400 | 225505230 | 8220 | 8190 | 8240 | 8190 | 6159 |
| 596 | 20231123 | 090300 | 174927570 | 8200 | 8200 | 8200 | 8170 | 1996 |
| 597 | 20231123 | 090200 | 158575460 | 8200 | 8150 | 8200 | 8150 | 1640 |
| 598 | 20231123 | 090100 | 145137370 | 8190 | 8170 | 8190 | 8130 | 4930 |
| 599 | 20231123 | 090000 | 104878940 | 8170 | 8170 | 8180 | 8160 | 12750 |