30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 191200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 3 | 20231123 | 191100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 4 | 20231123 | 191000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 5 | 20231123 | 190900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 6 | 20231123 | 190800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 7 | 20231123 | 190700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 8 | 20231123 | 190600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 9 | 20231123 | 190500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 10 | 20231123 | 190400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 11 | 20231123 | 190300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 12 | 20231123 | 190200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 13 | 20231123 | 190100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 14 | 20231123 | 190000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 15 | 20231123 | 185900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 16 | 20231123 | 185800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 17 | 20231123 | 185700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 18 | 20231123 | 185600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 19 | 20231123 | 185500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 20 | 20231123 | 185400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 21 | 20231123 | 185300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 22 | 20231123 | 185200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 23 | 20231123 | 185100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 24 | 20231123 | 185000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 25 | 20231123 | 184900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 26 | 20231123 | 184800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 27 | 20231123 | 184700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 28 | 20231123 | 184600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 29 | 20231123 | 184500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 30 | 20231123 | 184400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 31 | 20231123 | 184300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 32 | 20231123 | 184200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 33 | 20231123 | 184100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 34 | 20231123 | 184000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 35 | 20231123 | 183900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 36 | 20231123 | 183800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 37 | 20231123 | 183700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 38 | 20231123 | 183600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 39 | 20231123 | 183500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 40 | 20231123 | 183400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 41 | 20231123 | 183300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 42 | 20231123 | 183200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 43 | 20231123 | 183100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 44 | 20231123 | 183000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 45 | 20231123 | 182900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 46 | 20231123 | 182800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 47 | 20231123 | 182700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 48 | 20231123 | 182600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 49 | 20231123 | 182500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 50 | 20231123 | 182400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 51 | 20231123 | 182300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 52 | 20231123 | 182200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 53 | 20231123 | 182100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 54 | 20231123 | 182000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 55 | 20231123 | 181900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 56 | 20231123 | 181800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 57 | 20231123 | 181700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 58 | 20231123 | 181600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 59 | 20231123 | 181500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 60 | 20231123 | 181400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 61 | 20231123 | 181300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 62 | 20231123 | 181200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 63 | 20231123 | 181100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 64 | 20231123 | 181000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 65 | 20231123 | 180900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 66 | 20231123 | 180800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 67 | 20231123 | 180700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 68 | 20231123 | 180600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 69 | 20231123 | 180500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 70 | 20231123 | 180400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 71 | 20231123 | 180300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 72 | 20231123 | 180200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 73 | 20231123 | 180100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 74 | 20231123 | 180000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 75 | 20231123 | 175900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 76 | 20231123 | 175800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 77 | 20231123 | 175700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 78 | 20231123 | 175600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 79 | 20231123 | 175500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 80 | 20231123 | 175400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 81 | 20231123 | 175300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 82 | 20231123 | 175200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 83 | 20231123 | 175100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 84 | 20231123 | 175000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 85 | 20231123 | 174900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 86 | 20231123 | 174800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 87 | 20231123 | 174700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 88 | 20231123 | 174600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 89 | 20231123 | 174500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 90 | 20231123 | 174400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 91 | 20231123 | 174300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 92 | 20231123 | 174200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 93 | 20231123 | 174100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 94 | 20231123 | 174000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 95 | 20231123 | 173900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 96 | 20231123 | 173800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 97 | 20231123 | 173700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 98 | 20231123 | 173600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 99 | 20231123 | 173500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 100 | 20231123 | 173400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 101 | 20231123 | 173300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 102 | 20231123 | 173200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 103 | 20231123 | 173100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 104 | 20231123 | 173000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 105 | 20231123 | 172900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 106 | 20231123 | 172800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 107 | 20231123 | 172700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 108 | 20231123 | 172600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 109 | 20231123 | 172500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 110 | 20231123 | 172400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 111 | 20231123 | 172300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 112 | 20231123 | 172200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 113 | 20231123 | 172100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 114 | 20231123 | 172000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 115 | 20231123 | 171900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 116 | 20231123 | 171800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 117 | 20231123 | 171700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 118 | 20231123 | 171600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 119 | 20231123 | 171500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 120 | 20231123 | 171400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 121 | 20231123 | 171300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 122 | 20231123 | 171200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 123 | 20231123 | 171100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 124 | 20231123 | 171000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 125 | 20231123 | 170900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 126 | 20231123 | 170800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 127 | 20231123 | 170700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 128 | 20231123 | 170600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 129 | 20231123 | 170500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 130 | 20231123 | 170400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 131 | 20231123 | 170300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 132 | 20231123 | 170200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 133 | 20231123 | 170100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 134 | 20231123 | 170000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 135 | 20231123 | 165900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 136 | 20231123 | 165800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 137 | 20231123 | 165700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 138 | 20231123 | 165600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 139 | 20231123 | 165500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 140 | 20231123 | 165400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 141 | 20231123 | 165300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 142 | 20231123 | 165200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 143 | 20231123 | 165100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 144 | 20231123 | 165000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 145 | 20231123 | 164900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 146 | 20231123 | 164800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 147 | 20231123 | 164700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 148 | 20231123 | 164600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 149 | 20231123 | 164500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 150 | 20231123 | 164400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 151 | 20231123 | 164300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 152 | 20231123 | 164200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 153 | 20231123 | 164100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 154 | 20231123 | 164000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 155 | 20231123 | 163900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 156 | 20231123 | 163800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 157 | 20231123 | 163700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 158 | 20231123 | 163600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 159 | 20231123 | 163500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 160 | 20231123 | 163400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 161 | 20231123 | 163300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 162 | 20231123 | 163200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 163 | 20231123 | 163100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 164 | 20231123 | 163000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 165 | 20231123 | 162900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 166 | 20231123 | 162800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 167 | 20231123 | 162700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 168 | 20231123 | 162600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 169 | 20231123 | 162500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 170 | 20231123 | 162400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 171 | 20231123 | 162300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 172 | 20231123 | 162200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 173 | 20231123 | 162100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 174 | 20231123 | 162000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 175 | 20231123 | 161900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 176 | 20231123 | 161800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 177 | 20231123 | 161700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 178 | 20231123 | 161600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 179 | 20231123 | 161500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 180 | 20231123 | 161400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 181 | 20231123 | 161300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 182 | 20231123 | 161200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 183 | 20231123 | 161100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 184 | 20231123 | 161000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 185 | 20231123 | 160900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 186 | 20231123 | 160800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 187 | 20231123 | 160700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 188 | 20231123 | 160600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 189 | 20231123 | 160500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 190 | 20231123 | 160400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 191 | 20231123 | 160300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 192 | 20231123 | 160200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 193 | 20231123 | 160100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 194 | 20231123 | 160000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 195 | 20231123 | 155900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 196 | 20231123 | 155800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 197 | 20231123 | 155700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 198 | 20231123 | 155600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 199 | 20231123 | 155500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 200 | 20231123 | 155400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 201 | 20231123 | 155300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 202 | 20231123 | 155200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 203 | 20231123 | 155100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 204 | 20231123 | 155000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 205 | 20231123 | 154900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 206 | 20231123 | 154800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 207 | 20231123 | 154700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 208 | 20231123 | 154600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 209 | 20231123 | 154500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 210 | 20231123 | 154400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 211 | 20231123 | 154300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 212 | 20231123 | 154200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 213 | 20231123 | 154100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 214 | 20231123 | 154000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 215 | 20231123 | 153900 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 216 | 20231123 | 153800 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 217 | 20231123 | 153700 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 218 | 20231123 | 153600 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 219 | 20231123 | 153500 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 220 | 20231123 | 153400 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 221 | 20231123 | 153300 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 222 | 20231123 | 153200 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 223 | 20231123 | 153100 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 0 |
| 224 | 20231123 | 153000 | 2803851060 | 5120 | 5120 | 5120 | 5120 | 17427 |
| 225 | 20231123 | 152900 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 226 | 20231123 | 152800 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 227 | 20231123 | 152700 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 228 | 20231123 | 152600 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 229 | 20231123 | 152500 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 230 | 20231123 | 152400 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 231 | 20231123 | 152300 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 232 | 20231123 | 152200 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 233 | 20231123 | 152100 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 234 | 20231123 | 152000 | 2714624820 | 5130 | 5130 | 5130 | 5130 | 0 |
| 235 | 20231123 | 151900 | 2714624820 | 5130 | 5130 | 5130 | 5120 | 461 |
| 236 | 20231123 | 151800 | 2712261680 | 5130 | 5130 | 5130 | 5120 | 7295 |
| 237 | 20231123 | 151700 | 2674904960 | 5140 | 5140 | 5140 | 5140 | 6 |
| 238 | 20231123 | 151600 | 2674874120 | 5130 | 5140 | 5140 | 5120 | 5213 |
| 239 | 20231123 | 151500 | 2648130720 | 5140 | 5140 | 5140 | 5130 | 52 |
| 240 | 20231123 | 151400 | 2647863460 | 5140 | 5150 | 5150 | 5140 | 1122 |
| 241 | 20231123 | 151300 | 2642096230 | 5140 | 5140 | 5140 | 5140 | 2157 |
| 242 | 20231123 | 151200 | 2631009250 | 5140 | 5140 | 5140 | 5130 | 101 |
| 243 | 20231123 | 151100 | 2630490640 | 5140 | 5140 | 5140 | 5130 | 656 |
| 244 | 20231123 | 151000 | 2627118820 | 5130 | 5130 | 5140 | 5130 | 396 |
| 245 | 20231123 | 150900 | 2625087190 | 5130 | 5130 | 5130 | 5130 | 52 |
| 246 | 20231123 | 150800 | 2624820430 | 5140 | 5140 | 5140 | 5140 | 202 |
| 247 | 20231123 | 150700 | 2623782150 | 5130 | 5140 | 5140 | 5130 | 1075 |
| 248 | 20231123 | 150600 | 2618266090 | 5140 | 5130 | 5140 | 5130 | 5071 |
| 249 | 20231123 | 150500 | 2592251650 | 5140 | 5140 | 5140 | 5130 | 115 |
| 250 | 20231123 | 150400 | 2591660960 | 5140 | 5130 | 5140 | 5130 | 2794 |
| 251 | 20231123 | 150300 | 2577300800 | 5140 | 5130 | 5140 | 5130 | 110 |
| 252 | 20231123 | 150200 | 2576735920 | 5140 | 5140 | 5140 | 5140 | 64 |
| 253 | 20231123 | 150100 | 2576406960 | 5140 | 5130 | 5140 | 5130 | 19 |
| 254 | 20231123 | 150000 | 2576309380 | 5130 | 5150 | 5150 | 5130 | 169 |
| 255 | 20231123 | 145900 | 2575441010 | 5140 | 5140 | 5140 | 5130 | 639 |
| 256 | 20231123 | 145800 | 2572160100 | 5140 | 5140 | 5140 | 5130 | 507 |
| 257 | 20231123 | 145700 | 2569554690 | 5140 | 5140 | 5140 | 5140 | 1131 |
| 258 | 20231123 | 145600 | 2563741350 | 5140 | 5140 | 5140 | 5130 | 1242 |
| 259 | 20231123 | 145500 | 2557357570 | 5150 | 5140 | 5150 | 5140 | 166 |
| 260 | 20231123 | 145400 | 2556504320 | 5150 | 5140 | 5150 | 5140 | 22 |
| 261 | 20231123 | 145300 | 2556391230 | 5140 | 5140 | 5150 | 5140 | 523 |
| 262 | 20231123 | 145200 | 2553703000 | 5140 | 5140 | 5140 | 5140 | 61 |
| 263 | 20231123 | 145100 | 2553389460 | 5140 | 5140 | 5150 | 5140 | 1446 |
| 264 | 20231123 | 145000 | 2545957010 | 5150 | 5150 | 5150 | 5150 | 228 |
| 265 | 20231123 | 144900 | 2544782810 | 5150 | 5140 | 5150 | 5140 | 100 |
| 266 | 20231123 | 144800 | 2544268600 | 5150 | 5140 | 5150 | 5140 | 195 |
| 267 | 20231123 | 144700 | 2543266290 | 5140 | 5140 | 5140 | 5140 | 0 |
| 268 | 20231123 | 144600 | 2543266290 | 5140 | 5150 | 5150 | 5140 | 984 |
| 269 | 20231123 | 144500 | 2538208390 | 5140 | 5140 | 5140 | 5140 | 2227 |
| 270 | 20231123 | 144400 | 2526761610 | 5130 | 5140 | 5140 | 5130 | 626 |
| 271 | 20231123 | 144300 | 2523544120 | 5140 | 5140 | 5140 | 5140 | 1058 |
| 272 | 20231123 | 144200 | 2518106000 | 5140 | 5140 | 5140 | 5130 | 48 |
| 273 | 20231123 | 144100 | 2517859640 | 5140 | 5140 | 5140 | 5140 | 1571 |
| 274 | 20231123 | 144000 | 2509784700 | 5130 | 5130 | 5130 | 5130 | 0 |
| 275 | 20231123 | 143900 | 2509784700 | 5130 | 5130 | 5130 | 5130 | 355 |
| 276 | 20231123 | 143800 | 2507963550 | 5130 | 5140 | 5140 | 5130 | 28 |
| 277 | 20231123 | 143700 | 2507819890 | 5130 | 5140 | 5140 | 5130 | 2334 |
| 278 | 20231123 | 143600 | 2495846420 | 5140 | 5130 | 5140 | 5130 | 237 |
| 279 | 20231123 | 143500 | 2494628250 | 5130 | 5130 | 5140 | 5130 | 490 |
| 280 | 20231123 | 143400 | 2492114540 | 5130 | 5130 | 5130 | 5130 | 2000 |
| 281 | 20231123 | 143300 | 2481854540 | 5130 | 5140 | 5140 | 5130 | 105 |
| 282 | 20231123 | 143200 | 2481315790 | 5130 | 5130 | 5130 | 5130 | 1845 |
| 283 | 20231123 | 143100 | 2471850940 | 5130 | 5130 | 5130 | 5130 | 102 |
| 284 | 20231123 | 143000 | 2471327680 | 5120 | 5120 | 5130 | 5120 | 1020 |
| 285 | 20231123 | 142900 | 2466100200 | 5130 | 5130 | 5130 | 5130 | 49 |
| 286 | 20231123 | 142800 | 2465848830 | 5130 | 5120 | 5130 | 5120 | 131 |
| 287 | 20231123 | 142700 | 2465177210 | 5130 | 5130 | 5130 | 5120 | 5129 |
| 288 | 20231123 | 142600 | 2438865480 | 5130 | 5130 | 5130 | 5130 | 900 |
| 289 | 20231123 | 142500 | 2434248480 | 5140 | 5140 | 5140 | 5130 | 1351 |
| 290 | 20231123 | 142400 | 2427316720 | 5130 | 5130 | 5130 | 5130 | 666 |
| 291 | 20231123 | 142300 | 2423900140 | 5130 | 5140 | 5140 | 5130 | 51 |
| 292 | 20231123 | 142200 | 2423638410 | 5140 | 5140 | 5140 | 5140 | 100 |
| 293 | 20231123 | 142100 | 2423124410 | 5140 | 5130 | 5140 | 5130 | 386 |
| 294 | 20231123 | 142000 | 2421142910 | 5140 | 5140 | 5140 | 5140 | 113 |
| 295 | 20231123 | 141900 | 2420562090 | 5140 | 5130 | 5140 | 5130 | 142 |
| 296 | 20231123 | 141800 | 2419833010 | 5130 | 5130 | 5130 | 5130 | 141 |
| 297 | 20231123 | 141700 | 2419109680 | 5130 | 5130 | 5130 | 5130 | 293 |
| 298 | 20231123 | 141600 | 2417606590 | 5130 | 5140 | 5140 | 5130 | 1351 |
| 299 | 20231123 | 141500 | 2410671790 | 5140 | 5140 | 5150 | 5140 | 1098 |
| 300 | 20231123 | 141400 | 2405027970 | 5130 | 5140 | 5150 | 5130 | 2306 |
| 301 | 20231123 | 141300 | 2393174510 | 5130 | 5140 | 5140 | 5130 | 621 |
| 302 | 20231123 | 141200 | 2389987780 | 5140 | 5140 | 5140 | 5130 | 1834 |
| 303 | 20231123 | 141100 | 2380562110 | 5140 | 5130 | 5140 | 5130 | 29 |
| 304 | 20231123 | 141000 | 2380413110 | 5140 | 5130 | 5140 | 5130 | 185 |
| 305 | 20231123 | 140900 | 2379464020 | 5130 | 5130 | 5140 | 5130 | 1014 |
| 306 | 20231123 | 140800 | 2374262160 | 5130 | 5140 | 5140 | 5130 | 1101 |
| 307 | 20231123 | 140700 | 2368614020 | 5130 | 5130 | 5140 | 5130 | 2589 |
| 308 | 20231123 | 140600 | 2355332110 | 5130 | 5130 | 5130 | 5130 | 2 |
| 309 | 20231123 | 140500 | 2355321850 | 5130 | 5130 | 5140 | 5130 | 47 |
| 310 | 20231123 | 140400 | 2355080730 | 5140 | 5140 | 5140 | 5140 | 225 |
| 311 | 20231123 | 140300 | 2353924230 | 5140 | 5130 | 5140 | 5130 | 1080 |
| 312 | 20231123 | 140200 | 2348375330 | 5130 | 5130 | 5140 | 5130 | 161 |
| 313 | 20231123 | 140100 | 2347549350 | 5130 | 5130 | 5140 | 5130 | 9773 |
| 314 | 20231123 | 140000 | 2297411970 | 5140 | 5150 | 5150 | 5140 | 1661 |
| 315 | 20231123 | 135900 | 2288873250 | 5150 | 5150 | 5150 | 5150 | 40 |
| 316 | 20231123 | 135800 | 2288667250 | 5140 | 5140 | 5150 | 5140 | 9284 |
| 317 | 20231123 | 135700 | 2240947310 | 5140 | 5140 | 5140 | 5140 | 400 |
| 318 | 20231123 | 135600 | 2238891310 | 5150 | 5150 | 5150 | 5150 | 978 |
| 319 | 20231123 | 135500 | 2233854610 | 5150 | 5150 | 5150 | 5150 | 244 |
| 320 | 20231123 | 135400 | 2232598010 | 5140 | 5150 | 5150 | 5140 | 7203 |
| 321 | 20231123 | 135300 | 2195502630 | 5150 | 5150 | 5150 | 5150 | 837 |
| 322 | 20231123 | 135200 | 2191192080 | 5160 | 5160 | 5160 | 5160 | 174 |
| 323 | 20231123 | 135100 | 2190294240 | 5160 | 5160 | 5160 | 5150 | 159 |
| 324 | 20231123 | 135000 | 2189474270 | 5160 | 5160 | 5160 | 5160 | 245 |
| 325 | 20231123 | 134900 | 2188210070 | 5160 | 5160 | 5160 | 5160 | 22 |
| 326 | 20231123 | 134800 | 2188096550 | 5150 | 5150 | 5160 | 5150 | 699 |
| 327 | 20231123 | 134700 | 2184495390 | 5150 | 5150 | 5150 | 5150 | 10 |
| 328 | 20231123 | 134600 | 2184443890 | 5150 | 5160 | 5160 | 5150 | 198 |
| 329 | 20231123 | 134500 | 2183422900 | 5160 | 5160 | 5160 | 5160 | 10379 |
| 330 | 20231123 | 134400 | 2129867260 | 5170 | 5170 | 5170 | 5160 | 701 |
| 331 | 20231123 | 134300 | 2126247620 | 5170 | 5170 | 5170 | 5170 | 22 |
| 332 | 20231123 | 134200 | 2126133880 | 5160 | 5160 | 5160 | 5160 | 0 |
| 333 | 20231123 | 134100 | 2126133880 | 5160 | 5170 | 5170 | 5160 | 136 |
| 334 | 20231123 | 134000 | 2125431140 | 5170 | 5160 | 5170 | 5160 | 46 |
| 335 | 20231123 | 133900 | 2125193520 | 5160 | 5170 | 5170 | 5160 | 97 |
| 336 | 20231123 | 133800 | 2124692670 | 5170 | 5170 | 5170 | 5170 | 60 |
| 337 | 20231123 | 133700 | 2124382470 | 5160 | 5170 | 5170 | 5160 | 187 |
| 338 | 20231123 | 133600 | 2123417540 | 5170 | 5160 | 5170 | 5160 | 2139 |
| 339 | 20231123 | 133500 | 2112369910 | 5170 | 5160 | 5170 | 5160 | 214 |
| 340 | 20231123 | 133400 | 2111264060 | 5170 | 5170 | 5170 | 5170 | 0 |
| 341 | 20231123 | 133300 | 2111264060 | 5170 | 5170 | 5170 | 5170 | 10 |
| 342 | 20231123 | 133200 | 2111212360 | 5160 | 5160 | 5160 | 5160 | 491 |
| 343 | 20231123 | 133100 | 2108678800 | 5160 | 5160 | 5160 | 5160 | 4 |
| 344 | 20231123 | 133000 | 2108658160 | 5160 | 5150 | 5160 | 5150 | 366 |
| 345 | 20231123 | 132900 | 2106771240 | 5160 | 5160 | 5160 | 5160 | 254 |
| 346 | 20231123 | 132800 | 2105460600 | 5160 | 5160 | 5170 | 5160 | 2162 |
| 347 | 20231123 | 132700 | 2094304610 | 5160 | 5160 | 5160 | 5160 | 2081 |
| 348 | 20231123 | 132600 | 2083566650 | 5170 | 5160 | 5170 | 5160 | 516 |
| 349 | 20231123 | 132500 | 2080904070 | 5160 | 5160 | 5160 | 5150 | 369 |
| 350 | 20231123 | 132400 | 2079000610 | 5160 | 5160 | 5160 | 5160 | 237 |
| 351 | 20231123 | 132300 | 2077777690 | 5160 | 5150 | 5160 | 5150 | 64 |
| 352 | 20231123 | 132200 | 2077447890 | 5160 | 5160 | 5160 | 5160 | 0 |
| 353 | 20231123 | 132100 | 2077447890 | 5160 | 5150 | 5170 | 5150 | 1267 |
| 354 | 20231123 | 132000 | 2070910720 | 5160 | 5160 | 5160 | 5160 | 107 |
| 355 | 20231123 | 131900 | 2070358600 | 5150 | 5160 | 5160 | 5150 | 4 |
| 356 | 20231123 | 131800 | 2070337990 | 5160 | 5160 | 5160 | 5160 | 62 |
| 357 | 20231123 | 131700 | 2070018070 | 5160 | 5160 | 5160 | 5160 | 10 |
| 358 | 20231123 | 131600 | 2069966470 | 5160 | 5160 | 5170 | 5150 | 1211 |
| 359 | 20231123 | 131500 | 2063718330 | 5150 | 5150 | 5150 | 5150 | 10 |
| 360 | 20231123 | 131400 | 2063666830 | 5160 | 5150 | 5160 | 5150 | 242 |
| 361 | 20231123 | 131300 | 2062418480 | 5160 | 5160 | 5160 | 5160 | 0 |
| 362 | 20231123 | 131200 | 2062418480 | 5160 | 5150 | 5160 | 5150 | 583 |
| 363 | 20231123 | 131100 | 2059415700 | 5150 | 5160 | 5160 | 5150 | 662 |
| 364 | 20231123 | 131000 | 2056001340 | 5170 | 5170 | 5170 | 5170 | 1 |
| 365 | 20231123 | 130900 | 2055996170 | 5160 | 5160 | 5160 | 5160 | 51 |
| 366 | 20231123 | 130800 | 2055733010 | 5160 | 5160 | 5160 | 5160 | 10 |
| 367 | 20231123 | 130700 | 2055681410 | 5170 | 5160 | 5170 | 5160 | 65 |
| 368 | 20231123 | 130600 | 2055346000 | 5160 | 5150 | 5160 | 5150 | 1520 |
| 369 | 20231123 | 130500 | 2047517950 | 5150 | 5150 | 5170 | 5150 | 1694 |
| 370 | 20231123 | 130400 | 2038790390 | 5150 | 5150 | 5160 | 5150 | 562 |
| 371 | 20231123 | 130300 | 2035895910 | 5160 | 5160 | 5160 | 5160 | 0 |
| 372 | 20231123 | 130200 | 2035895910 | 5160 | 5160 | 5160 | 5160 | 1899 |
| 373 | 20231123 | 130100 | 2026097070 | 5160 | 5170 | 5170 | 5160 | 8078 |
| 374 | 20231123 | 130000 | 1984410640 | 5170 | 5170 | 5180 | 5160 | 2734 |
| 375 | 20231123 | 125900 | 1970281850 | 5170 | 5170 | 5180 | 5170 | 7685 |
| 376 | 20231123 | 125800 | 1930544160 | 5170 | 5170 | 5170 | 5170 | 2 |
| 377 | 20231123 | 125700 | 1930533820 | 5160 | 5170 | 5170 | 5160 | 1259 |
| 378 | 20231123 | 125600 | 1924035420 | 5160 | 5160 | 5160 | 5160 | 4 |
| 379 | 20231123 | 125500 | 1924014780 | 5160 | 5160 | 5160 | 5160 | 38 |
| 380 | 20231123 | 125400 | 1923818700 | 5170 | 5170 | 5170 | 5170 | 0 |
| 381 | 20231123 | 125300 | 1923818700 | 5170 | 5160 | 5170 | 5160 | 64 |
| 382 | 20231123 | 125200 | 1923488380 | 5160 | 5160 | 5160 | 5160 | 735 |
| 383 | 20231123 | 125100 | 1919695780 | 5160 | 5160 | 5160 | 5150 | 1123 |
| 384 | 20231123 | 125000 | 1913901560 | 5160 | 5160 | 5160 | 5150 | 454 |
| 385 | 20231123 | 124900 | 1911558940 | 5160 | 5160 | 5160 | 5160 | 100 |
| 386 | 20231123 | 124800 | 1911042940 | 5160 | 5160 | 5160 | 5160 | 1020 |
| 387 | 20231123 | 124700 | 1905779740 | 5160 | 5160 | 5160 | 5160 | 1 |
| 388 | 20231123 | 124600 | 1905774580 | 5150 | 5160 | 5160 | 5150 | 1062 |
| 389 | 20231123 | 124500 | 1900302450 | 5160 | 5160 | 5160 | 5160 | 34 |
| 390 | 20231123 | 124400 | 1900127010 | 5150 | 5160 | 5160 | 5150 | 795 |
| 391 | 20231123 | 124300 | 1896024820 | 5160 | 5160 | 5160 | 5160 | 100 |
| 392 | 20231123 | 124200 | 1895508820 | 5160 | 5160 | 5160 | 5160 | 271 |
| 393 | 20231123 | 124100 | 1894110460 | 5160 | 5160 | 5160 | 5160 | 1048 |
| 394 | 20231123 | 124000 | 1888702780 | 5160 | 5160 | 5160 | 5160 | 1226 |
| 395 | 20231123 | 123900 | 1882376620 | 5160 | 5160 | 5160 | 5160 | 53 |
| 396 | 20231123 | 123800 | 1882103140 | 5160 | 5160 | 5160 | 5160 | 95 |
| 397 | 20231123 | 123700 | 1881612940 | 5160 | 5170 | 5170 | 5160 | 137 |
| 398 | 20231123 | 123600 | 1880904980 | 5180 | 5180 | 5180 | 5180 | 1253 |
| 399 | 20231123 | 123500 | 1874414440 | 5180 | 5180 | 5180 | 5180 | 4 |
| 400 | 20231123 | 123400 | 1874393720 | 5170 | 5160 | 5170 | 5160 | 4238 |
| 401 | 20231123 | 123300 | 1852499070 | 5160 | 5170 | 5170 | 5160 | 2518 |
| 402 | 20231123 | 123200 | 1839504190 | 5170 | 5160 | 5170 | 5160 | 2341 |
| 403 | 20231123 | 123100 | 1827424610 | 5160 | 5160 | 5160 | 5160 | 130 |
| 404 | 20231123 | 123000 | 1826753810 | 5160 | 5160 | 5160 | 5160 | 83 |
| 405 | 20231123 | 122900 | 1826325530 | 5160 | 5160 | 5160 | 5160 | 145 |
| 406 | 20231123 | 122800 | 1825577330 | 5160 | 5160 | 5170 | 5160 | 1291 |
| 407 | 20231123 | 122700 | 1818915760 | 5160 | 5170 | 5170 | 5160 | 2938 |
| 408 | 20231123 | 122600 | 1803755480 | 5170 | 5170 | 5170 | 5170 | 885 |
| 409 | 20231123 | 122500 | 1799180030 | 5170 | 5170 | 5170 | 5170 | 191 |
| 410 | 20231123 | 122400 | 1798192560 | 5180 | 5180 | 5180 | 5180 | 1 |
| 411 | 20231123 | 122300 | 1798187380 | 5170 | 5170 | 5170 | 5170 | 417 |
| 412 | 20231123 | 122200 | 1796031490 | 5170 | 5170 | 5170 | 5170 | 36 |
| 413 | 20231123 | 122100 | 1795845370 | 5180 | 5170 | 5180 | 5170 | 977 |
| 414 | 20231123 | 122000 | 1790794180 | 5170 | 5180 | 5180 | 5170 | 69 |
| 415 | 20231123 | 121900 | 1790437430 | 5170 | 5170 | 5180 | 5170 | 5441 |
| 416 | 20231123 | 121800 | 1762307450 | 5170 | 5170 | 5170 | 5170 | 44 |
| 417 | 20231123 | 121700 | 1762079970 | 5180 | 5180 | 5180 | 5180 | 0 |
| 418 | 20231123 | 121600 | 1762079970 | 5180 | 5180 | 5180 | 5180 | 2247 |
| 419 | 20231123 | 121500 | 1750440510 | 5170 | 5170 | 5170 | 5170 | 0 |
| 420 | 20231123 | 121400 | 1750440510 | 5170 | 5180 | 5180 | 5170 | 1143 |
| 421 | 20231123 | 121300 | 1744526900 | 5180 | 5180 | 5180 | 5180 | 54 |
| 422 | 20231123 | 121200 | 1744247180 | 5180 | 5180 | 5180 | 5180 | 3 |
| 423 | 20231123 | 121100 | 1744231640 | 5180 | 5190 | 5190 | 5180 | 186 |
| 424 | 20231123 | 121000 | 1743267840 | 5190 | 5190 | 5190 | 5180 | 167 |
| 425 | 20231123 | 120900 | 1742402760 | 5190 | 5190 | 5190 | 5180 | 44 |
| 426 | 20231123 | 120800 | 1742174780 | 5190 | 5170 | 5190 | 5170 | 3519 |
| 427 | 20231123 | 120700 | 1723947020 | 5170 | 5180 | 5180 | 5170 | 1174 |
| 428 | 20231123 | 120600 | 1717872090 | 5180 | 5180 | 5180 | 5180 | 52 |
| 429 | 20231123 | 120500 | 1717602730 | 5180 | 5180 | 5180 | 5170 | 306 |
| 430 | 20231123 | 120400 | 1716017660 | 5190 | 5180 | 5190 | 5180 | 617 |
| 431 | 20231123 | 120300 | 1712816790 | 5180 | 5180 | 5180 | 5180 | 10301 |
| 432 | 20231123 | 120200 | 1659457610 | 5190 | 5190 | 5190 | 5190 | 67 |
| 433 | 20231123 | 120100 | 1659109880 | 5190 | 5190 | 5190 | 5190 | 1581 |
| 434 | 20231123 | 120000 | 1650904490 | 5190 | 5180 | 5190 | 5180 | 142 |
| 435 | 20231123 | 115900 | 1650168890 | 5190 | 5190 | 5190 | 5190 | 442 |
| 436 | 20231123 | 115800 | 1647874910 | 5190 | 5190 | 5190 | 5190 | 123 |
| 437 | 20231123 | 115700 | 1647236540 | 5190 | 5190 | 5190 | 5190 | 1109 |
| 438 | 20231123 | 115600 | 1641480830 | 5190 | 5190 | 5190 | 5180 | 2454 |
| 439 | 20231123 | 115500 | 1628758990 | 5180 | 5180 | 5190 | 5180 | 144 |
| 440 | 20231123 | 115400 | 1628012100 | 5180 | 5190 | 5190 | 5180 | 111 |
| 441 | 20231123 | 115300 | 1627436030 | 5180 | 5180 | 5180 | 5180 | 155 |
| 442 | 20231123 | 115200 | 1626633130 | 5190 | 5190 | 5190 | 5180 | 474 |
| 443 | 20231123 | 115100 | 1624173090 | 5190 | 5190 | 5190 | 5190 | 100 |
| 444 | 20231123 | 115000 | 1623654090 | 5190 | 5200 | 5200 | 5190 | 49 |
| 445 | 20231123 | 114900 | 1623399760 | 5190 | 5190 | 5190 | 5190 | 646 |
| 446 | 20231123 | 114800 | 1620047020 | 5190 | 5190 | 5190 | 5190 | 436 |
| 447 | 20231123 | 114700 | 1617784180 | 5190 | 5190 | 5190 | 5190 | 3700 |
| 448 | 20231123 | 114600 | 1598581180 | 5190 | 5200 | 5200 | 5190 | 2094 |
| 449 | 20231123 | 114500 | 1587713310 | 5200 | 5190 | 5200 | 5190 | 535 |
| 450 | 20231123 | 114400 | 1584935700 | 5190 | 5190 | 5190 | 5190 | 350 |
| 451 | 20231123 | 114300 | 1583119200 | 5190 | 5200 | 5200 | 5190 | 66 |
| 452 | 20231123 | 114200 | 1582776550 | 5200 | 5200 | 5200 | 5200 | 198 |
| 453 | 20231123 | 114100 | 1581746950 | 5200 | 5190 | 5200 | 5190 | 102 |
| 454 | 20231123 | 114000 | 1581217060 | 5200 | 5200 | 5200 | 5200 | 454 |
| 455 | 20231123 | 113900 | 1578856260 | 5200 | 5190 | 5200 | 5190 | 428 |
| 456 | 20231123 | 113800 | 1576631290 | 5190 | 5200 | 5200 | 5190 | 718 |
| 457 | 20231123 | 113700 | 1572902500 | 5190 | 5200 | 5200 | 5190 | 160 |
| 458 | 20231123 | 113600 | 1572071100 | 5190 | 5200 | 5200 | 5190 | 137 |
| 459 | 20231123 | 113500 | 1571359090 | 5200 | 5200 | 5200 | 5200 | 0 |
| 460 | 20231123 | 113400 | 1571359090 | 5200 | 5210 | 5210 | 5200 | 160 |
| 461 | 20231123 | 113300 | 1570527060 | 5210 | 5210 | 5210 | 5200 | 5207 |
| 462 | 20231123 | 113200 | 1543450600 | 5200 | 5200 | 5200 | 5200 | 234 |
| 463 | 20231123 | 113100 | 1542233800 | 5200 | 5210 | 5210 | 5200 | 500 |
| 464 | 20231123 | 113000 | 1539633780 | 5210 | 5210 | 5210 | 5210 | 97 |
| 465 | 20231123 | 112900 | 1539128410 | 5200 | 5200 | 5210 | 5200 | 871 |
| 466 | 20231123 | 112800 | 1534591190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 467 | 20231123 | 112700 | 1534591190 | 5200 | 5200 | 5210 | 5200 | 355 |
| 468 | 20231123 | 112600 | 1532744990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 469 | 20231123 | 112500 | 1532744990 | 5210 | 5210 | 5210 | 5210 | 552 |
| 470 | 20231123 | 112400 | 1529869070 | 5210 | 5210 | 5210 | 5210 | 95 |
| 471 | 20231123 | 112300 | 1529374120 | 5220 | 5210 | 5220 | 5210 | 166 |
| 472 | 20231123 | 112200 | 1528508170 | 5220 | 5220 | 5220 | 5210 | 250 |
| 473 | 20231123 | 112100 | 1527204170 | 5220 | 5210 | 5220 | 5210 | 1519 |
| 474 | 20231123 | 112000 | 1519275010 | 5210 | 5210 | 5220 | 5210 | 2352 |
| 475 | 20231123 | 111900 | 1507019060 | 5210 | 5210 | 5210 | 5210 | 725 |
| 476 | 20231123 | 111800 | 1503241810 | 5210 | 5210 | 5220 | 5210 | 844 |
| 477 | 20231123 | 111700 | 1498843600 | 5210 | 5220 | 5220 | 5210 | 613 |
| 478 | 20231123 | 111600 | 1495643860 | 5220 | 5220 | 5220 | 5220 | 463 |
| 479 | 20231123 | 111500 | 1493227000 | 5220 | 5220 | 5230 | 5220 | 2879 |
| 480 | 20231123 | 111400 | 1478184820 | 5220 | 5220 | 5220 | 5220 | 819 |
| 481 | 20231123 | 111300 | 1473909640 | 5220 | 5220 | 5220 | 5210 | 561 |
| 482 | 20231123 | 111200 | 1470982920 | 5210 | 5210 | 5220 | 5210 | 193 |
| 483 | 20231123 | 111100 | 1469975480 | 5220 | 5220 | 5230 | 5210 | 3312 |
| 484 | 20231123 | 111000 | 1452687010 | 5220 | 5210 | 5220 | 5210 | 903 |
| 485 | 20231123 | 110900 | 1447982370 | 5210 | 5200 | 5210 | 5200 | 1215 |
| 486 | 20231123 | 110800 | 1441659230 | 5210 | 5200 | 5210 | 5200 | 1438 |
| 487 | 20231123 | 110700 | 1434174970 | 5200 | 5200 | 5200 | 5200 | 50 |
| 488 | 20231123 | 110600 | 1433914970 | 5200 | 5210 | 5210 | 5200 | 159 |
| 489 | 20231123 | 110500 | 1433087200 | 5210 | 5210 | 5210 | 5210 | 326 |
| 490 | 20231123 | 110400 | 1431388740 | 5220 | 5220 | 5220 | 5210 | 363 |
| 491 | 20231123 | 110300 | 1429495570 | 5210 | 5200 | 5220 | 5200 | 2178 |
| 492 | 20231123 | 110200 | 1418148190 | 5210 | 5210 | 5210 | 5200 | 88 |
| 493 | 20231123 | 110100 | 1417690220 | 5210 | 5210 | 5210 | 5210 | 1404 |
| 494 | 20231123 | 110000 | 1410375380 | 5210 | 5210 | 5210 | 5210 | 618 |
| 495 | 20231123 | 105900 | 1407155600 | 5200 | 5220 | 5220 | 5200 | 785 |
| 496 | 20231123 | 105800 | 1403066260 | 5210 | 5220 | 5220 | 5210 | 1080 |
| 497 | 20231123 | 105700 | 1397439280 | 5220 | 5220 | 5220 | 5210 | 168 |
| 498 | 20231123 | 105600 | 1396563690 | 5220 | 5210 | 5220 | 5210 | 11415 |
| 499 | 20231123 | 105500 | 1337001420 | 5210 | 5200 | 5210 | 5200 | 63 |
| 500 | 20231123 | 105400 | 1336673700 | 5210 | 5200 | 5210 | 5200 | 4472 |
| 501 | 20231123 | 105300 | 1313419000 | 5200 | 5190 | 5200 | 5190 | 623 |
| 502 | 20231123 | 105200 | 1310185620 | 5200 | 5190 | 5200 | 5190 | 480 |
| 503 | 20231123 | 105100 | 1307694400 | 5190 | 5190 | 5190 | 5190 | 500 |
| 504 | 20231123 | 105000 | 1305099400 | 5180 | 5180 | 5180 | 5180 | 42 |
| 505 | 20231123 | 104900 | 1304881840 | 5190 | 5190 | 5190 | 5190 | 182 |
| 506 | 20231123 | 104800 | 1303937260 | 5190 | 5190 | 5190 | 5190 | 10 |
| 507 | 20231123 | 104700 | 1303885360 | 5200 | 5190 | 5200 | 5190 | 1950 |
| 508 | 20231123 | 104600 | 1293763820 | 5190 | 5190 | 5190 | 5190 | 1174 |
| 509 | 20231123 | 104500 | 1287670760 | 5190 | 5200 | 5200 | 5190 | 52 |
| 510 | 20231123 | 104400 | 1287400870 | 5190 | 5190 | 5190 | 5190 | 0 |
| 511 | 20231123 | 104300 | 1287400870 | 5190 | 5190 | 5190 | 5190 | 3058 |
| 512 | 20231123 | 104200 | 1271529850 | 5200 | 5200 | 5200 | 5200 | 1118 |
| 513 | 20231123 | 104100 | 1265716250 | 5200 | 5200 | 5200 | 5200 | 612 |
| 514 | 20231123 | 104000 | 1262533850 | 5200 | 5200 | 5210 | 5200 | 2202 |
| 515 | 20231123 | 103900 | 1251083440 | 5200 | 5200 | 5200 | 5200 | 1604 |
| 516 | 20231123 | 103800 | 1242742640 | 5200 | 5200 | 5200 | 5200 | 1561 |
| 517 | 20231123 | 103700 | 1234625440 | 5210 | 5210 | 5210 | 5210 | 227 |
| 518 | 20231123 | 103600 | 1233442770 | 5210 | 5220 | 5220 | 5210 | 2424 |
| 519 | 20231123 | 103500 | 1220813650 | 5210 | 5210 | 5210 | 5210 | 2878 |
| 520 | 20231123 | 103400 | 1205819270 | 5210 | 5220 | 5220 | 5210 | 1596 |
| 521 | 20231123 | 103300 | 1197490070 | 5220 | 5220 | 5220 | 5210 | 967 |
| 522 | 20231123 | 103200 | 1192449570 | 5210 | 5210 | 5210 | 5210 | 191 |
| 523 | 20231123 | 103100 | 1191454460 | 5210 | 5210 | 5210 | 5210 | 326 |
| 524 | 20231123 | 103000 | 1189756000 | 5220 | 5210 | 5220 | 5210 | 3901 |
| 525 | 20231123 | 102900 | 1169394920 | 5220 | 5210 | 5220 | 5210 | 7169 |
| 526 | 20231123 | 102800 | 1132038250 | 5210 | 5200 | 5210 | 5200 | 6681 |
| 527 | 20231123 | 102700 | 1097295040 | 5200 | 5190 | 5200 | 5190 | 1140 |
| 528 | 20231123 | 102600 | 1091378390 | 5190 | 5190 | 5190 | 5190 | 576 |
| 529 | 20231123 | 102500 | 1088388950 | 5190 | 5190 | 5200 | 5190 | 1235 |
| 530 | 20231123 | 102400 | 1081979240 | 5200 | 5200 | 5200 | 5200 | 100 |
| 531 | 20231123 | 102300 | 1081459240 | 5200 | 5200 | 5200 | 5200 | 1 |
| 532 | 20231123 | 102200 | 1081454040 | 5190 | 5190 | 5190 | 5190 | 3010 |
| 533 | 20231123 | 102100 | 1065832140 | 5190 | 5190 | 5190 | 5190 | 901 |
| 534 | 20231123 | 102000 | 1061155950 | 5190 | 5190 | 5190 | 5180 | 83 |
| 535 | 20231123 | 101900 | 1060725730 | 5180 | 5180 | 5180 | 5180 | 2001 |
| 536 | 20231123 | 101800 | 1050360550 | 5190 | 5200 | 5200 | 5190 | 524 |
| 537 | 20231123 | 101700 | 1047640970 | 5200 | 5190 | 5200 | 5190 | 154 |
| 538 | 20231123 | 101600 | 1046841670 | 5190 | 5190 | 5190 | 5190 | 291 |
| 539 | 20231123 | 101500 | 1045331380 | 5180 | 5190 | 5190 | 5180 | 574 |
| 540 | 20231123 | 101400 | 1042352930 | 5190 | 5190 | 5190 | 5190 | 212 |
| 541 | 20231123 | 101300 | 1041252650 | 5180 | 5190 | 5190 | 5180 | 6861 |
| 542 | 20231123 | 101200 | 1005697550 | 5190 | 5190 | 5190 | 5190 | 78 |
| 543 | 20231123 | 101100 | 1005292730 | 5190 | 5190 | 5190 | 5190 | 1406 |
| 544 | 20231123 | 101000 | 997995590 | 5190 | 5200 | 5200 | 5190 | 2369 |
| 545 | 20231123 | 100900 | 985679790 | 5200 | 5210 | 5210 | 5200 | 1036 |
| 546 | 20231123 | 100800 | 980292570 | 5200 | 5200 | 5200 | 5190 | 6772 |
| 547 | 20231123 | 100700 | 945078600 | 5200 | 5200 | 5200 | 5200 | 1981 |
| 548 | 20231123 | 100600 | 934777400 | 5200 | 5190 | 5200 | 5180 | 1106 |
| 549 | 20231123 | 100500 | 929037760 | 5190 | 5190 | 5190 | 5180 | 1016 |
| 550 | 20231123 | 100400 | 923769830 | 5180 | 5190 | 5190 | 5180 | 268 |
| 551 | 20231123 | 100300 | 922381330 | 5180 | 5180 | 5190 | 5180 | 522 |
| 552 | 20231123 | 100200 | 919677330 | 5180 | 5180 | 5190 | 5180 | 379 |
| 553 | 20231123 | 100100 | 917712500 | 5180 | 5180 | 5190 | 5180 | 7184 |
| 554 | 20231123 | 100000 | 880477030 | 5180 | 5180 | 5190 | 5180 | 64 |
| 555 | 20231123 | 095900 | 880145500 | 5180 | 5180 | 5180 | 5180 | 188 |
| 556 | 20231123 | 095800 | 879171660 | 5190 | 5190 | 5190 | 5190 | 1 |
| 557 | 20231123 | 095700 | 879166470 | 5190 | 5180 | 5190 | 5180 | 876 |
| 558 | 20231123 | 095600 | 874625630 | 5190 | 5190 | 5190 | 5190 | 122 |
| 559 | 20231123 | 095500 | 873992450 | 5200 | 5180 | 5200 | 5180 | 2743 |
| 560 | 20231123 | 095400 | 859754260 | 5180 | 5190 | 5200 | 5180 | 1822 |
| 561 | 20231123 | 095300 | 850295910 | 5190 | 5190 | 5190 | 5190 | 1621 |
| 562 | 20231123 | 095200 | 841882920 | 5190 | 5200 | 5200 | 5190 | 5046 |
| 563 | 20231123 | 095100 | 815666070 | 5200 | 5200 | 5210 | 5200 | 5483 |
| 564 | 20231123 | 095000 | 787154170 | 5200 | 5190 | 5200 | 5190 | 2215 |
| 565 | 20231123 | 094900 | 775636560 | 5190 | 5190 | 5190 | 5190 | 0 |
| 566 | 20231123 | 094800 | 775636560 | 5190 | 5190 | 5190 | 5180 | 2336 |
| 567 | 20231123 | 094700 | 763513220 | 5200 | 5190 | 5200 | 5190 | 3842 |
| 568 | 20231123 | 094600 | 743560840 | 5180 | 5190 | 5190 | 5180 | 1393 |
| 569 | 20231123 | 094500 | 736332600 | 5190 | 5190 | 5200 | 5190 | 756 |
| 570 | 20231123 | 094400 | 732408950 | 5190 | 5180 | 5200 | 5180 | 6269 |
| 571 | 20231123 | 094300 | 699871230 | 5180 | 5180 | 5180 | 5180 | 254 |
| 572 | 20231123 | 094200 | 698555510 | 5180 | 5180 | 5190 | 5180 | 1408 |
| 573 | 20231123 | 094100 | 691261860 | 5180 | 5190 | 5190 | 5180 | 431 |
| 574 | 20231123 | 094000 | 689029270 | 5180 | 5180 | 5180 | 5180 | 565 |
| 575 | 20231123 | 093900 | 686102570 | 5180 | 5180 | 5190 | 5180 | 5643 |
| 576 | 20231123 | 093800 | 656871820 | 5170 | 5170 | 5170 | 5170 | 89 |
| 577 | 20231123 | 093700 | 656411690 | 5170 | 5170 | 5180 | 5170 | 1283 |
| 578 | 20231123 | 093600 | 649778540 | 5170 | 5180 | 5180 | 5160 | 6088 |
| 579 | 20231123 | 093500 | 618299850 | 5180 | 5180 | 5190 | 5180 | 6459 |
| 580 | 20231123 | 093400 | 584842010 | 5180 | 5170 | 5180 | 5160 | 3963 |
| 581 | 20231123 | 093300 | 564353680 | 5170 | 5170 | 5170 | 5160 | 1197 |
| 582 | 20231123 | 093200 | 558177050 | 5170 | 5170 | 5180 | 5160 | 2114 |
| 583 | 20231123 | 093100 | 547256130 | 5170 | 5160 | 5170 | 5160 | 3869 |
| 584 | 20231123 | 093000 | 527257370 | 5170 | 5160 | 5170 | 5160 | 668 |
| 585 | 20231123 | 092900 | 523809860 | 5160 | 5170 | 5170 | 5160 | 2795 |
| 586 | 20231123 | 092800 | 509385660 | 5170 | 5160 | 5170 | 5160 | 1241 |
| 587 | 20231123 | 092700 | 502982000 | 5160 | 5160 | 5170 | 5160 | 5364 |
| 588 | 20231123 | 092600 | 475303460 | 5170 | 5160 | 5170 | 5160 | 1936 |
| 589 | 20231123 | 092500 | 465313690 | 5160 | 5160 | 5160 | 5150 | 2069 |
| 590 | 20231123 | 092400 | 454638630 | 5160 | 5160 | 5170 | 5160 | 3054 |
| 591 | 20231123 | 092300 | 438878990 | 5170 | 5160 | 5170 | 5160 | 4347 |
| 592 | 20231123 | 092200 | 416448450 | 5160 | 5170 | 5170 | 5160 | 1205 |
| 593 | 20231123 | 092100 | 410227430 | 5170 | 5170 | 5170 | 5170 | 3058 |
| 594 | 20231123 | 092000 | 394417570 | 5180 | 5190 | 5190 | 5180 | 4174 |
| 595 | 20231123 | 091900 | 372788560 | 5190 | 5190 | 5200 | 5190 | 2865 |
| 596 | 20231123 | 091800 | 357917210 | 5190 | 5210 | 5210 | 5190 | 5228 |
| 597 | 20231123 | 091700 | 330742050 | 5210 | 5190 | 5210 | 5190 | 9498 |
| 598 | 20231123 | 091600 | 281359590 | 5200 | 5180 | 5200 | 5180 | 2241 |
| 599 | 20231123 | 091500 | 269725200 | 5180 | 5180 | 5180 | 5180 | 1459 |
| 600 | 20231123 | 091400 | 262167580 | 5180 | 5170 | 5180 | 5170 | 1127 |
| 601 | 20231123 | 091300 | 256337930 | 5170 | 5170 | 5180 | 5170 | 723 |
| 602 | 20231123 | 091200 | 252599970 | 5170 | 5170 | 5180 | 5170 | 5806 |
| 603 | 20231123 | 091100 | 222560300 | 5180 | 5180 | 5190 | 5180 | 3934 |
| 604 | 20231123 | 091000 | 202179430 | 5180 | 5160 | 5180 | 5160 | 1760 |
| 605 | 20231123 | 090900 | 193074760 | 5170 | 5160 | 5170 | 5160 | 3074 |
| 606 | 20231123 | 090800 | 177182870 | 5160 | 5160 | 5170 | 5150 | 1406 |
| 607 | 20231123 | 090700 | 169922420 | 5150 | 5140 | 5150 | 5140 | 8096 |
| 608 | 20231123 | 090600 | 128305580 | 5140 | 5140 | 5150 | 5140 | 1507 |
| 609 | 20231123 | 090500 | 120551580 | 5140 | 5130 | 5140 | 5130 | 885 |
| 610 | 20231123 | 090400 | 116004690 | 5130 | 5140 | 5140 | 5130 | 1026 |
| 611 | 20231123 | 090300 | 110740700 | 5140 | 5160 | 5160 | 5130 | 6005 |
| 612 | 20231123 | 090200 | 79894000 | 5150 | 5170 | 5170 | 5150 | 1907 |
| 613 | 20231123 | 090100 | 70048980 | 5170 | 5160 | 5180 | 5160 | 2628 |
| 614 | 20231123 | 090000 | 56450610 | 5160 | 5190 | 5190 | 5150 | 10896 |