34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 193600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 3 | 20231123 | 193500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 4 | 20231123 | 193400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 5 | 20231123 | 193300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 6 | 20231123 | 193200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 7 | 20231123 | 193100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 8 | 20231123 | 193000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 9 | 20231123 | 192900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 10 | 20231123 | 192800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 11 | 20231123 | 192700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 12 | 20231123 | 192600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 13 | 20231123 | 192500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 14 | 20231123 | 192400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 15 | 20231123 | 192300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 16 | 20231123 | 192200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 17 | 20231123 | 192100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 18 | 20231123 | 192000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 19 | 20231123 | 191900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 20 | 20231123 | 191800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 21 | 20231123 | 191700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 22 | 20231123 | 191600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 23 | 20231123 | 191500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 24 | 20231123 | 191400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 25 | 20231123 | 191300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 26 | 20231123 | 191200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 27 | 20231123 | 191100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 28 | 20231123 | 191000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 29 | 20231123 | 190900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 30 | 20231123 | 190800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 31 | 20231123 | 190700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 32 | 20231123 | 190600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 33 | 20231123 | 190500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 34 | 20231123 | 190400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 35 | 20231123 | 190300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 36 | 20231123 | 190200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 37 | 20231123 | 190100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 38 | 20231123 | 190000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 39 | 20231123 | 185900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 40 | 20231123 | 185800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 41 | 20231123 | 185700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 42 | 20231123 | 185600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 43 | 20231123 | 185500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 44 | 20231123 | 185400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 45 | 20231123 | 185300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 46 | 20231123 | 185200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 47 | 20231123 | 185100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 48 | 20231123 | 185000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 49 | 20231123 | 184900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 50 | 20231123 | 184800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 51 | 20231123 | 184700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 52 | 20231123 | 184600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 53 | 20231123 | 184500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 54 | 20231123 | 184400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 55 | 20231123 | 184300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 56 | 20231123 | 184200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 57 | 20231123 | 184100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 58 | 20231123 | 184000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 59 | 20231123 | 183900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 60 | 20231123 | 183800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 61 | 20231123 | 183700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 62 | 20231123 | 183600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 63 | 20231123 | 183500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 64 | 20231123 | 183400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 65 | 20231123 | 183300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 66 | 20231123 | 183200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 67 | 20231123 | 183100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 68 | 20231123 | 183000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 69 | 20231123 | 182900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 70 | 20231123 | 182800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 71 | 20231123 | 182700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 72 | 20231123 | 182600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 73 | 20231123 | 182500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 74 | 20231123 | 182400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 75 | 20231123 | 182300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 76 | 20231123 | 182200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 77 | 20231123 | 182100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 78 | 20231123 | 182000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 79 | 20231123 | 181900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 80 | 20231123 | 181800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 81 | 20231123 | 181700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 82 | 20231123 | 181600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 83 | 20231123 | 181500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 84 | 20231123 | 181400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 85 | 20231123 | 181300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 86 | 20231123 | 181200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 87 | 20231123 | 181100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 88 | 20231123 | 181000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 89 | 20231123 | 180900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 90 | 20231123 | 180800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 91 | 20231123 | 180700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 92 | 20231123 | 180600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 93 | 20231123 | 180500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 94 | 20231123 | 180400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 95 | 20231123 | 180300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 96 | 20231123 | 180200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 97 | 20231123 | 180100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 98 | 20231123 | 180000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 99 | 20231123 | 175900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 100 | 20231123 | 175800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 101 | 20231123 | 175700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 102 | 20231123 | 175600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 103 | 20231123 | 175500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 104 | 20231123 | 175400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 105 | 20231123 | 175300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 106 | 20231123 | 175200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 107 | 20231123 | 175100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 108 | 20231123 | 175000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 109 | 20231123 | 174900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 110 | 20231123 | 174800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 111 | 20231123 | 174700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 112 | 20231123 | 174600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 113 | 20231123 | 174500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 114 | 20231123 | 174400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 115 | 20231123 | 174300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 116 | 20231123 | 174200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 117 | 20231123 | 174100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 118 | 20231123 | 174000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 119 | 20231123 | 173900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 120 | 20231123 | 173800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 121 | 20231123 | 173700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 122 | 20231123 | 173600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 123 | 20231123 | 173500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 124 | 20231123 | 173400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 125 | 20231123 | 173300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 126 | 20231123 | 173200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 127 | 20231123 | 173100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 128 | 20231123 | 173000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 129 | 20231123 | 172900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 130 | 20231123 | 172800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 131 | 20231123 | 172700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 132 | 20231123 | 172600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 133 | 20231123 | 172500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 134 | 20231123 | 172400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 135 | 20231123 | 172300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 136 | 20231123 | 172200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 137 | 20231123 | 172100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 138 | 20231123 | 172000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 139 | 20231123 | 171900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 140 | 20231123 | 171800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 141 | 20231123 | 171700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 142 | 20231123 | 171600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 143 | 20231123 | 171500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 144 | 20231123 | 171400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 145 | 20231123 | 171300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 146 | 20231123 | 171200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 147 | 20231123 | 171100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 148 | 20231123 | 171000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 149 | 20231123 | 170900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 150 | 20231123 | 170800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 151 | 20231123 | 170700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 152 | 20231123 | 170600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 153 | 20231123 | 170500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 154 | 20231123 | 170400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 155 | 20231123 | 170300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 156 | 20231123 | 170200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 157 | 20231123 | 170100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 158 | 20231123 | 170000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 159 | 20231123 | 165900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 160 | 20231123 | 165800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 161 | 20231123 | 165700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 162 | 20231123 | 165600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 163 | 20231123 | 165500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 164 | 20231123 | 165400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 165 | 20231123 | 165300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 166 | 20231123 | 165200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 167 | 20231123 | 165100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 168 | 20231123 | 165000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 169 | 20231123 | 164900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 170 | 20231123 | 164800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 171 | 20231123 | 164700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 172 | 20231123 | 164600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 173 | 20231123 | 164500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 174 | 20231123 | 164400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 175 | 20231123 | 164300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 176 | 20231123 | 164200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 177 | 20231123 | 164100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 178 | 20231123 | 164000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 179 | 20231123 | 163900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 180 | 20231123 | 163800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 181 | 20231123 | 163700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 182 | 20231123 | 163600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 183 | 20231123 | 163500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 184 | 20231123 | 163400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 185 | 20231123 | 163300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 186 | 20231123 | 163200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 187 | 20231123 | 163100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 188 | 20231123 | 163000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 189 | 20231123 | 162900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 190 | 20231123 | 162800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 191 | 20231123 | 162700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 192 | 20231123 | 162600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 193 | 20231123 | 162500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 194 | 20231123 | 162400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 195 | 20231123 | 162300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 196 | 20231123 | 162200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 197 | 20231123 | 162100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 198 | 20231123 | 162000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 199 | 20231123 | 161900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 200 | 20231123 | 161800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 201 | 20231123 | 161700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 202 | 20231123 | 161600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 203 | 20231123 | 161500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 204 | 20231123 | 161400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 205 | 20231123 | 161300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 206 | 20231123 | 161200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 207 | 20231123 | 161100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 208 | 20231123 | 161000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 209 | 20231123 | 160900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 210 | 20231123 | 160800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 211 | 20231123 | 160700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 212 | 20231123 | 160600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 213 | 20231123 | 160500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 214 | 20231123 | 160400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 215 | 20231123 | 160300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 216 | 20231123 | 160200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 217 | 20231123 | 160100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 218 | 20231123 | 160000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 219 | 20231123 | 155900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 220 | 20231123 | 155800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 221 | 20231123 | 155700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 222 | 20231123 | 155600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 223 | 20231123 | 155500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 224 | 20231123 | 155400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 225 | 20231123 | 155300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 226 | 20231123 | 155200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 227 | 20231123 | 155100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 228 | 20231123 | 155000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 229 | 20231123 | 154900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 230 | 20231123 | 154800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 231 | 20231123 | 154700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 232 | 20231123 | 154600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 233 | 20231123 | 154500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 234 | 20231123 | 154400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 235 | 20231123 | 154300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 236 | 20231123 | 154200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 237 | 20231123 | 154100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 238 | 20231123 | 154000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 239 | 20231123 | 153900 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 240 | 20231123 | 153800 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 241 | 20231123 | 153700 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 242 | 20231123 | 153600 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 243 | 20231123 | 153500 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 244 | 20231123 | 153400 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 245 | 20231123 | 153300 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 246 | 20231123 | 153200 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 247 | 20231123 | 153100 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 0 |
| 248 | 20231123 | 153000 | 2703354320 | 10230 | 10230 | 10230 | 10230 | 1128 |
| 249 | 20231123 | 152900 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 250 | 20231123 | 152800 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 251 | 20231123 | 152700 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 252 | 20231123 | 152600 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 253 | 20231123 | 152500 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 254 | 20231123 | 152400 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 255 | 20231123 | 152300 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 256 | 20231123 | 152200 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 257 | 20231123 | 152100 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 258 | 20231123 | 152000 | 2691814880 | 10270 | 10270 | 10270 | 10270 | 0 |
| 259 | 20231123 | 151900 | 2691814880 | 10270 | 10230 | 10270 | 10200 | 3077 |
| 260 | 20231123 | 151800 | 2660356240 | 10230 | 10230 | 10230 | 10210 | 2168 |
| 261 | 20231123 | 151700 | 2638194880 | 10230 | 10260 | 10260 | 10230 | 1070 |
| 262 | 20231123 | 151600 | 2627244440 | 10260 | 10270 | 10270 | 10250 | 279 |
| 263 | 20231123 | 151500 | 2624382260 | 10260 | 10260 | 10280 | 10250 | 213 |
| 264 | 20231123 | 151400 | 2622196060 | 10270 | 10270 | 10280 | 10260 | 36 |
| 265 | 20231123 | 151300 | 2621826440 | 10280 | 10270 | 10280 | 10270 | 98 |
| 266 | 20231123 | 151200 | 2620819170 | 10270 | 10260 | 10280 | 10250 | 197 |
| 267 | 20231123 | 151100 | 2618795890 | 10250 | 10270 | 10270 | 10250 | 158 |
| 268 | 20231123 | 151000 | 2617174680 | 10270 | 10270 | 10270 | 10260 | 81 |
| 269 | 20231123 | 150900 | 2616342820 | 10260 | 10260 | 10270 | 10260 | 167 |
| 270 | 20231123 | 150800 | 2614629380 | 10270 | 10260 | 10270 | 10210 | 679 |
| 271 | 20231123 | 150700 | 2607682830 | 10260 | 10270 | 10270 | 10260 | 164 |
| 272 | 20231123 | 150600 | 2605999990 | 10260 | 10260 | 10270 | 10260 | 146 |
| 273 | 20231123 | 150500 | 2604501720 | 10270 | 10270 | 10280 | 10260 | 89 |
| 274 | 20231123 | 150400 | 2603587720 | 10280 | 10280 | 10280 | 10200 | 1066 |
| 275 | 20231123 | 150300 | 2592691840 | 10280 | 10280 | 10290 | 10230 | 162 |
| 276 | 20231123 | 150200 | 2591028310 | 10280 | 10290 | 10290 | 10230 | 5737 |
| 277 | 20231123 | 150100 | 2532322660 | 10290 | 10290 | 10300 | 10290 | 18 |
| 278 | 20231123 | 150000 | 2532137300 | 10310 | 10270 | 10310 | 10270 | 256 |
| 279 | 20231123 | 145900 | 2529503850 | 10270 | 10270 | 10280 | 10270 | 192 |
| 280 | 20231123 | 145800 | 2527531610 | 10280 | 10290 | 10290 | 10280 | 118 |
| 281 | 20231123 | 145700 | 2526317930 | 10290 | 10290 | 10290 | 10290 | 110 |
| 282 | 20231123 | 145600 | 2525186030 | 10280 | 10280 | 10280 | 10280 | 0 |
| 283 | 20231123 | 145500 | 2525186030 | 10280 | 10280 | 10280 | 10280 | 60 |
| 284 | 20231123 | 145400 | 2524569230 | 10280 | 10260 | 10280 | 10250 | 336 |
| 285 | 20231123 | 145300 | 2521120370 | 10260 | 10260 | 10260 | 10260 | 0 |
| 286 | 20231123 | 145200 | 2521120370 | 10260 | 10260 | 10260 | 10260 | 0 |
| 287 | 20231123 | 145100 | 2521120370 | 10260 | 10270 | 10270 | 10260 | 181 |
| 288 | 20231123 | 145000 | 2519262020 | 10270 | 10270 | 10270 | 10270 | 15 |
| 289 | 20231123 | 144900 | 2519107970 | 10270 | 10270 | 10270 | 10270 | 92 |
| 290 | 20231123 | 144800 | 2518163130 | 10270 | 10270 | 10270 | 10270 | 148 |
| 291 | 20231123 | 144700 | 2516643170 | 10270 | 10270 | 10270 | 10270 | 79 |
| 292 | 20231123 | 144600 | 2515831840 | 10300 | 10260 | 10300 | 10250 | 438 |
| 293 | 20231123 | 144500 | 2511341340 | 10260 | 10280 | 10300 | 10260 | 132 |
| 294 | 20231123 | 144400 | 2509985880 | 10260 | 10260 | 10260 | 10260 | 329 |
| 295 | 20231123 | 144300 | 2506610340 | 10270 | 10290 | 10290 | 10270 | 143 |
| 296 | 20231123 | 144200 | 2505139920 | 10290 | 10300 | 10300 | 10290 | 60 |
| 297 | 20231123 | 144100 | 2504522200 | 10300 | 10300 | 10300 | 10300 | 93 |
| 298 | 20231123 | 144000 | 2503564300 | 10280 | 10300 | 10300 | 10280 | 1144 |
| 299 | 20231123 | 143900 | 2491791470 | 10310 | 10300 | 10310 | 10300 | 1624 |
| 300 | 20231123 | 143800 | 2475062410 | 10300 | 10290 | 10300 | 10290 | 39 |
| 301 | 20231123 | 143700 | 2474661070 | 10290 | 10290 | 10290 | 10290 | 37 |
| 302 | 20231123 | 143600 | 2474280340 | 10290 | 10300 | 10300 | 10290 | 223 |
| 303 | 20231123 | 143500 | 2471984440 | 10300 | 10300 | 10300 | 10300 | 500 |
| 304 | 20231123 | 143400 | 2466834440 | 10300 | 10290 | 10300 | 10290 | 99 |
| 305 | 20231123 | 143300 | 2465814790 | 10290 | 10280 | 10290 | 10280 | 112 |
| 306 | 20231123 | 143200 | 2464662320 | 10290 | 10290 | 10300 | 10290 | 1454 |
| 307 | 20231123 | 143100 | 2449700650 | 10290 | 10290 | 10290 | 10290 | 79 |
| 308 | 20231123 | 143000 | 2448887740 | 10270 | 10270 | 10300 | 10270 | 511 |
| 309 | 20231123 | 142900 | 2443626370 | 10270 | 10290 | 10290 | 10270 | 250 |
| 310 | 20231123 | 142800 | 2441056550 | 10290 | 10280 | 10290 | 10280 | 86 |
| 311 | 20231123 | 142700 | 2440172050 | 10270 | 10250 | 10270 | 10250 | 2097 |
| 312 | 20231123 | 142600 | 2418657680 | 10240 | 10200 | 10250 | 10200 | 82 |
| 313 | 20231123 | 142500 | 2417817240 | 10250 | 10250 | 10250 | 10250 | 91 |
| 314 | 20231123 | 142400 | 2416884490 | 10250 | 10270 | 10270 | 10200 | 241 |
| 315 | 20231123 | 142300 | 2414423530 | 10210 | 10270 | 10280 | 10190 | 2085 |
| 316 | 20231123 | 142200 | 2393165270 | 10280 | 10280 | 10290 | 10260 | 31 |
| 317 | 20231123 | 142100 | 2392846600 | 10280 | 10290 | 10290 | 10270 | 230 |
| 318 | 20231123 | 142000 | 2390481750 | 10300 | 10250 | 10300 | 10200 | 693 |
| 319 | 20231123 | 141900 | 2383401280 | 10260 | 10240 | 10260 | 10240 | 239 |
| 320 | 20231123 | 141800 | 2380952880 | 10240 | 10240 | 10240 | 10230 | 175 |
| 321 | 20231123 | 141700 | 2379160890 | 10240 | 10240 | 10240 | 10240 | 328 |
| 322 | 20231123 | 141600 | 2375802170 | 10240 | 10240 | 10240 | 10190 | 155 |
| 323 | 20231123 | 141500 | 2374221500 | 10240 | 10240 | 10240 | 10240 | 111 |
| 324 | 20231123 | 141400 | 2373084860 | 10240 | 10250 | 10250 | 10240 | 33 |
| 325 | 20231123 | 141300 | 2372746820 | 10250 | 10250 | 10250 | 10250 | 84 |
| 326 | 20231123 | 141200 | 2371885820 | 10250 | 10250 | 10250 | 10200 | 1267 |
| 327 | 20231123 | 141100 | 2358943110 | 10250 | 10250 | 10250 | 10250 | 17 |
| 328 | 20231123 | 141000 | 2358768860 | 10250 | 10240 | 10250 | 10230 | 122 |
| 329 | 20231123 | 140900 | 2357518750 | 10250 | 10230 | 10250 | 10230 | 103 |
| 330 | 20231123 | 140800 | 2356464360 | 10230 | 10250 | 10250 | 10220 | 116 |
| 331 | 20231123 | 140700 | 2355278390 | 10250 | 10240 | 10260 | 10190 | 2188 |
| 332 | 20231123 | 140600 | 2332949830 | 10260 | 10240 | 10260 | 10240 | 62 |
| 333 | 20231123 | 140500 | 2332314180 | 10240 | 10250 | 10260 | 10230 | 122 |
| 334 | 20231123 | 140400 | 2331063010 | 10260 | 10250 | 10260 | 10230 | 97 |
| 335 | 20231123 | 140300 | 2330068640 | 10260 | 10260 | 10260 | 10240 | 100 |
| 336 | 20231123 | 140200 | 2329043520 | 10280 | 10290 | 10290 | 10260 | 321 |
| 337 | 20231123 | 140100 | 2325745490 | 10300 | 10300 | 10300 | 10300 | 39 |
| 338 | 20231123 | 140000 | 2325343790 | 10310 | 10310 | 10310 | 10310 | 111 |
| 339 | 20231123 | 135900 | 2324199380 | 10310 | 10310 | 10310 | 10310 | 117 |
| 340 | 20231123 | 135800 | 2322993110 | 10320 | 10320 | 10320 | 10320 | 299 |
| 341 | 20231123 | 135700 | 2319907430 | 10320 | 10290 | 10340 | 10290 | 2056 |
| 342 | 20231123 | 135600 | 2298670280 | 10300 | 10320 | 10320 | 10300 | 108 |
| 343 | 20231123 | 135500 | 2297556020 | 10320 | 10320 | 10320 | 10320 | 1 |
| 344 | 20231123 | 135400 | 2297545700 | 10300 | 10300 | 10300 | 10280 | 205 |
| 345 | 20231123 | 135300 | 2295435780 | 10280 | 10280 | 10280 | 10280 | 24 |
| 346 | 20231123 | 135200 | 2295189060 | 10300 | 10300 | 10300 | 10300 | 78 |
| 347 | 20231123 | 135100 | 2294385660 | 10320 | 10290 | 10320 | 10290 | 1150 |
| 348 | 20231123 | 135000 | 2282533700 | 10270 | 10270 | 10270 | 10270 | 60 |
| 349 | 20231123 | 134900 | 2281917500 | 10270 | 10270 | 10270 | 10270 | 134 |
| 350 | 20231123 | 134800 | 2280541320 | 10270 | 10250 | 10270 | 10250 | 94 |
| 351 | 20231123 | 134700 | 2279576980 | 10250 | 10250 | 10250 | 10250 | 97 |
| 352 | 20231123 | 134600 | 2278582730 | 10250 | 10250 | 10250 | 10250 | 10 |
| 353 | 20231123 | 134500 | 2278480230 | 10250 | 10250 | 10260 | 10250 | 235 |
| 354 | 20231123 | 134400 | 2276071150 | 10260 | 10260 | 10260 | 10260 | 114 |
| 355 | 20231123 | 134300 | 2274901510 | 10260 | 10250 | 10260 | 10250 | 87 |
| 356 | 20231123 | 134200 | 2274009320 | 10250 | 10240 | 10250 | 10240 | 191 |
| 357 | 20231123 | 134100 | 2272051690 | 10240 | 10240 | 10240 | 10230 | 242 |
| 358 | 20231123 | 134000 | 2269573930 | 10240 | 10240 | 10240 | 10240 | 47 |
| 359 | 20231123 | 133900 | 2269092650 | 10240 | 10230 | 10240 | 10230 | 1205 |
| 360 | 20231123 | 133800 | 2256764700 | 10230 | 10230 | 10230 | 10230 | 92 |
| 361 | 20231123 | 133700 | 2255823540 | 10230 | 10230 | 10230 | 10230 | 20 |
| 362 | 20231123 | 133600 | 2255618940 | 10230 | 10220 | 10230 | 10220 | 153 |
| 363 | 20231123 | 133500 | 2254054020 | 10210 | 10220 | 10220 | 10210 | 362 |
| 364 | 20231123 | 133400 | 2250357110 | 10220 | 10220 | 10220 | 10220 | 127 |
| 365 | 20231123 | 133300 | 2249059170 | 10230 | 10210 | 10230 | 10210 | 492 |
| 366 | 20231123 | 133200 | 2244029460 | 10190 | 10210 | 10210 | 10190 | 39 |
| 367 | 20231123 | 133100 | 2243631540 | 10220 | 10230 | 10230 | 10210 | 145 |
| 368 | 20231123 | 133000 | 2242149500 | 10230 | 10190 | 10230 | 10190 | 445 |
| 369 | 20231123 | 132900 | 2237606960 | 10200 | 10160 | 10200 | 10150 | 47 |
| 370 | 20231123 | 132800 | 2237129210 | 10180 | 10200 | 10200 | 10180 | 98 |
| 371 | 20231123 | 132700 | 2236131230 | 10200 | 10180 | 10200 | 10130 | 2044 |
| 372 | 20231123 | 132600 | 2215358850 | 10160 | 10180 | 10180 | 10150 | 936 |
| 373 | 20231123 | 132500 | 2205845100 | 10190 | 10200 | 10200 | 10190 | 1286 |
| 374 | 20231123 | 132400 | 2192739550 | 10200 | 10200 | 10200 | 10150 | 3273 |
| 375 | 20231123 | 132300 | 2159490420 | 10200 | 10210 | 10220 | 10170 | 1087 |
| 376 | 20231123 | 132200 | 2148421240 | 10210 | 10250 | 10250 | 10190 | 4113 |
| 377 | 20231123 | 132100 | 2106470140 | 10250 | 10250 | 10250 | 10210 | 58 |
| 378 | 20231123 | 132000 | 2105875840 | 10210 | 10210 | 10210 | 10210 | 351 |
| 379 | 20231123 | 131900 | 2102292130 | 10210 | 10220 | 10220 | 10200 | 1928 |
| 380 | 20231123 | 131800 | 2082597260 | 10250 | 10270 | 10270 | 10220 | 1325 |
| 381 | 20231123 | 131700 | 2069032830 | 10270 | 10250 | 10270 | 10250 | 82 |
| 382 | 20231123 | 131600 | 2068191700 | 10250 | 10230 | 10250 | 10230 | 6 |
| 383 | 20231123 | 131500 | 2068130220 | 10230 | 10300 | 10300 | 10200 | 5734 |
| 384 | 20231123 | 131400 | 2009584010 | 10230 | 10320 | 10320 | 10230 | 6002 |
| 385 | 20231123 | 131300 | 1948129620 | 10260 | 10260 | 10260 | 10260 | 750 |
| 386 | 20231123 | 131200 | 1940434620 | 10260 | 10350 | 10350 | 10250 | 4313 |
| 387 | 20231123 | 131100 | 1896197680 | 10340 | 10350 | 10350 | 10270 | 1235 |
| 388 | 20231123 | 131000 | 1883483510 | 10350 | 10350 | 10350 | 10350 | 25 |
| 389 | 20231123 | 130900 | 1883224760 | 10350 | 10360 | 10360 | 10350 | 269 |
| 390 | 20231123 | 130800 | 1880440260 | 10350 | 10350 | 10350 | 10350 | 16 |
| 391 | 20231123 | 130700 | 1880274660 | 10350 | 10360 | 10360 | 10350 | 108 |
| 392 | 20231123 | 130600 | 1879156810 | 10350 | 10340 | 10370 | 10340 | 127 |
| 393 | 20231123 | 130500 | 1877842140 | 10340 | 10340 | 10340 | 10340 | 80 |
| 394 | 20231123 | 130400 | 1877014940 | 10340 | 10340 | 10340 | 10340 | 9 |
| 395 | 20231123 | 130300 | 1876921880 | 10320 | 10350 | 10360 | 10320 | 38 |
| 396 | 20231123 | 130200 | 1876528470 | 10320 | 10330 | 10330 | 10320 | 106 |
| 397 | 20231123 | 130100 | 1875433550 | 10350 | 10350 | 10350 | 10350 | 92 |
| 398 | 20231123 | 130000 | 1874481350 | 10350 | 10320 | 10360 | 10320 | 164 |
| 399 | 20231123 | 125900 | 1872787490 | 10310 | 10310 | 10310 | 10310 | 0 |
| 400 | 20231123 | 125800 | 1872787490 | 10310 | 10350 | 10350 | 10310 | 515 |
| 401 | 20231123 | 125700 | 1867472280 | 10350 | 10340 | 10360 | 10340 | 1111 |
| 402 | 20231123 | 125600 | 1855966260 | 10350 | 10350 | 10350 | 10310 | 321 |
| 403 | 20231123 | 125500 | 1852652710 | 10350 | 10350 | 10350 | 10350 | 7 |
| 404 | 20231123 | 125400 | 1852580260 | 10370 | 10360 | 10370 | 10350 | 454 |
| 405 | 20231123 | 125300 | 1847874660 | 10370 | 10380 | 10380 | 10270 | 5061 |
| 406 | 20231123 | 125200 | 1795643010 | 10400 | 10400 | 10400 | 10400 | 0 |
| 407 | 20231123 | 125100 | 1795643010 | 10400 | 10390 | 10400 | 10390 | 39 |
| 408 | 20231123 | 125000 | 1795237590 | 10380 | 10380 | 10380 | 10380 | 1 |
| 409 | 20231123 | 124900 | 1795227210 | 10380 | 10380 | 10380 | 10380 | 2 |
| 410 | 20231123 | 124800 | 1795206450 | 10400 | 10390 | 10400 | 10390 | 136 |
| 411 | 20231123 | 124700 | 1793792270 | 10390 | 10390 | 10390 | 10390 | 0 |
| 412 | 20231123 | 124600 | 1793792270 | 10390 | 10390 | 10390 | 10390 | 4 |
| 413 | 20231123 | 124500 | 1793750710 | 10370 | 10390 | 10390 | 10370 | 37 |
| 414 | 20231123 | 124400 | 1793366300 | 10360 | 10360 | 10360 | 10360 | 100 |
| 415 | 20231123 | 124300 | 1792330300 | 10390 | 10390 | 10390 | 10390 | 4 |
| 416 | 20231123 | 124200 | 1792288740 | 10390 | 10350 | 10390 | 10350 | 497 |
| 417 | 20231123 | 124100 | 1787143360 | 10350 | 10350 | 10350 | 10350 | 0 |
| 418 | 20231123 | 124000 | 1787143360 | 10350 | 10350 | 10390 | 10350 | 293 |
| 419 | 20231123 | 123900 | 1784108740 | 10350 | 10400 | 10400 | 10350 | 97 |
| 420 | 20231123 | 123800 | 1783102720 | 10400 | 10400 | 10400 | 10400 | 1 |
| 421 | 20231123 | 123700 | 1783092320 | 10350 | 10350 | 10350 | 10350 | 400 |
| 422 | 20231123 | 123600 | 1778952320 | 10410 | 10410 | 10410 | 10350 | 340 |
| 423 | 20231123 | 123500 | 1775430980 | 10350 | 10350 | 10350 | 10350 | 3000 |
| 424 | 20231123 | 123400 | 1744380980 | 10360 | 10360 | 10370 | 10360 | 1760 |
| 425 | 20231123 | 123300 | 1726147280 | 10360 | 10430 | 10430 | 10360 | 1037 |
| 426 | 20231123 | 123200 | 1715388690 | 10400 | 10400 | 10400 | 10400 | 44 |
| 427 | 20231123 | 123100 | 1714931090 | 10430 | 10430 | 10430 | 10430 | 0 |
| 428 | 20231123 | 123000 | 1714931090 | 10430 | 10430 | 10430 | 10420 | 48 |
| 429 | 20231123 | 122900 | 1714430550 | 10430 | 10430 | 10430 | 10430 | 0 |
| 430 | 20231123 | 122800 | 1714430550 | 10430 | 10430 | 10430 | 10430 | 0 |
| 431 | 20231123 | 122700 | 1714430550 | 10430 | 10430 | 10430 | 10430 | 37 |
| 432 | 20231123 | 122600 | 1714044640 | 10420 | 10420 | 10420 | 10420 | 39 |
| 433 | 20231123 | 122500 | 1713638260 | 10420 | 10420 | 10420 | 10420 | 103 |
| 434 | 20231123 | 122400 | 1712565000 | 10420 | 10430 | 10440 | 10420 | 424 |
| 435 | 20231123 | 122300 | 1708146210 | 10430 | 10420 | 10430 | 10420 | 729 |
| 436 | 20231123 | 122200 | 1700544030 | 10420 | 10420 | 10420 | 10420 | 11 |
| 437 | 20231123 | 122100 | 1700429410 | 10420 | 10430 | 10430 | 10420 | 47 |
| 438 | 20231123 | 122000 | 1699939300 | 10430 | 10420 | 10430 | 10420 | 419 |
| 439 | 20231123 | 121900 | 1695573130 | 10420 | 10420 | 10420 | 10420 | 196 |
| 440 | 20231123 | 121800 | 1693530810 | 10420 | 10410 | 10420 | 10410 | 37 |
| 441 | 20231123 | 121700 | 1693145590 | 10400 | 10400 | 10400 | 10400 | 6 |
| 442 | 20231123 | 121600 | 1693083190 | 10400 | 10400 | 10400 | 10400 | 0 |
| 443 | 20231123 | 121500 | 1693083190 | 10400 | 10400 | 10400 | 10400 | 37 |
| 444 | 20231123 | 121400 | 1692698390 | 10400 | 10400 | 10400 | 10400 | 4 |
| 445 | 20231123 | 121300 | 1692656790 | 10400 | 10400 | 10400 | 10400 | 5 |
| 446 | 20231123 | 121200 | 1692604790 | 10400 | 10400 | 10400 | 10400 | 37 |
| 447 | 20231123 | 121100 | 1692219990 | 10400 | 10400 | 10400 | 10400 | 3 |
| 448 | 20231123 | 121000 | 1692188790 | 10400 | 10400 | 10400 | 10400 | 0 |
| 449 | 20231123 | 120900 | 1692188790 | 10400 | 10390 | 10420 | 10390 | 37 |
| 450 | 20231123 | 120800 | 1691804120 | 10380 | 10390 | 10390 | 10370 | 1005 |
| 451 | 20231123 | 120700 | 1681371760 | 10390 | 10400 | 10400 | 10390 | 225 |
| 452 | 20231123 | 120600 | 1679033250 | 10400 | 10400 | 10430 | 10400 | 51 |
| 453 | 20231123 | 120500 | 1678501740 | 10400 | 10400 | 10400 | 10400 | 364 |
| 454 | 20231123 | 120400 | 1674716140 | 10400 | 10400 | 10400 | 10400 | 70 |
| 455 | 20231123 | 120300 | 1673988140 | 10430 | 10410 | 10430 | 10410 | 40 |
| 456 | 20231123 | 120200 | 1673571000 | 10410 | 10410 | 10410 | 10410 | 353 |
| 457 | 20231123 | 120100 | 1669896270 | 10410 | 10410 | 10410 | 10410 | 0 |
| 458 | 20231123 | 120000 | 1669896270 | 10410 | 10430 | 10440 | 10410 | 80 |
| 459 | 20231123 | 115900 | 1669062630 | 10410 | 10420 | 10420 | 10410 | 102 |
| 460 | 20231123 | 115800 | 1668000800 | 10440 | 10440 | 10440 | 10440 | 1 |
| 461 | 20231123 | 115700 | 1667990360 | 10440 | 10430 | 10440 | 10430 | 37 |
| 462 | 20231123 | 115600 | 1667604400 | 10430 | 10430 | 10430 | 10430 | 0 |
| 463 | 20231123 | 115500 | 1667604400 | 10430 | 10430 | 10430 | 10430 | 0 |
| 464 | 20231123 | 115400 | 1667604400 | 10430 | 10430 | 10430 | 10430 | 37 |
| 465 | 20231123 | 115300 | 1667218490 | 10410 | 10410 | 10410 | 10410 | 18 |
| 466 | 20231123 | 115200 | 1667031110 | 10410 | 10410 | 10410 | 10410 | 0 |
| 467 | 20231123 | 115100 | 1667031110 | 10410 | 10410 | 10440 | 10410 | 78 |
| 468 | 20231123 | 115000 | 1666218260 | 10430 | 10430 | 10430 | 10430 | 1 |
| 469 | 20231123 | 114900 | 1666207830 | 10430 | 10430 | 10430 | 10430 | 0 |
| 470 | 20231123 | 114800 | 1666207830 | 10430 | 10410 | 10430 | 10380 | 306 |
| 471 | 20231123 | 114700 | 1663027790 | 10420 | 10410 | 10420 | 10410 | 25 |
| 472 | 20231123 | 114600 | 1662767380 | 10410 | 10410 | 10410 | 10410 | 0 |
| 473 | 20231123 | 114500 | 1662767380 | 10410 | 10390 | 10410 | 10390 | 165 |
| 474 | 20231123 | 114400 | 1661052290 | 10390 | 10390 | 10390 | 10390 | 19 |
| 475 | 20231123 | 114300 | 1660854880 | 10390 | 10390 | 10390 | 10390 | 100 |
| 476 | 20231123 | 114200 | 1659815880 | 10420 | 10410 | 10440 | 10410 | 37 |
| 477 | 20231123 | 114100 | 1659429860 | 10380 | 10380 | 10380 | 10380 | 0 |
| 478 | 20231123 | 114000 | 1659429860 | 10380 | 10390 | 10390 | 10380 | 160 |
| 479 | 20231123 | 113900 | 1657768010 | 10440 | 10440 | 10440 | 10440 | 37 |
| 480 | 20231123 | 113800 | 1657381730 | 10450 | 10450 | 10450 | 10450 | 1 |
| 481 | 20231123 | 113700 | 1657371280 | 10450 | 10450 | 10450 | 10390 | 603 |
| 482 | 20231123 | 113600 | 1651075930 | 10450 | 10450 | 10450 | 10450 | 44 |
| 483 | 20231123 | 113500 | 1650616130 | 10390 | 10450 | 10450 | 10390 | 6 |
| 484 | 20231123 | 113400 | 1650553670 | 10390 | 10450 | 10450 | 10390 | 1362 |
| 485 | 20231123 | 113300 | 1636366250 | 10450 | 10440 | 10450 | 10440 | 141 |
| 486 | 20231123 | 113200 | 1634893810 | 10450 | 10450 | 10450 | 10450 | 9 |
| 487 | 20231123 | 113100 | 1634799760 | 10440 | 10440 | 10440 | 10440 | 20 |
| 488 | 20231123 | 113000 | 1634590960 | 10440 | 10420 | 10440 | 10420 | 55 |
| 489 | 20231123 | 112900 | 1634017500 | 10420 | 10420 | 10420 | 10420 | 44 |
| 490 | 20231123 | 112800 | 1633559020 | 10430 | 10430 | 10430 | 10430 | 1 |
| 491 | 20231123 | 112700 | 1633548590 | 10430 | 10420 | 10430 | 10420 | 38 |
| 492 | 20231123 | 112600 | 1633152260 | 10420 | 10430 | 10430 | 10420 | 64 |
| 493 | 20231123 | 112500 | 1632485050 | 10460 | 10460 | 10460 | 10460 | 5 |
| 494 | 20231123 | 112400 | 1632432750 | 10470 | 10470 | 10470 | 10470 | 129 |
| 495 | 20231123 | 112300 | 1631082120 | 10470 | 10470 | 10470 | 10470 | 7 |
| 496 | 20231123 | 112200 | 1631008830 | 10470 | 10420 | 10470 | 10420 | 9526 |
| 497 | 20231123 | 112100 | 1531621700 | 10420 | 10410 | 10420 | 10370 | 3008 |
| 498 | 20231123 | 112000 | 1500303710 | 10380 | 10390 | 10390 | 10380 | 1004 |
| 499 | 20231123 | 111900 | 1489882180 | 10410 | 10410 | 10410 | 10410 | 202 |
| 500 | 20231123 | 111800 | 1487779360 | 10410 | 10400 | 10410 | 10390 | 48 |
| 501 | 20231123 | 111700 | 1487280210 | 10400 | 10400 | 10400 | 10400 | 59 |
| 502 | 20231123 | 111600 | 1486666610 | 10400 | 10400 | 10400 | 10400 | 0 |
| 503 | 20231123 | 111500 | 1486666610 | 10400 | 10410 | 10420 | 10400 | 54 |
| 504 | 20231123 | 111400 | 1486104360 | 10400 | 10400 | 10400 | 10400 | 0 |
| 505 | 20231123 | 111300 | 1486104360 | 10400 | 10400 | 10400 | 10400 | 53 |
| 506 | 20231123 | 111200 | 1485553160 | 10400 | 10410 | 10410 | 10400 | 417 |
| 507 | 20231123 | 111100 | 1481212200 | 10400 | 10420 | 10420 | 10400 | 203 |
| 508 | 20231123 | 111000 | 1479097000 | 10420 | 10420 | 10420 | 10420 | 366 |
| 509 | 20231123 | 110900 | 1475283280 | 10430 | 10430 | 10430 | 10430 | 239 |
| 510 | 20231123 | 110800 | 1472790510 | 10430 | 10440 | 10440 | 10430 | 429 |
| 511 | 20231123 | 110700 | 1468312510 | 10440 | 10450 | 10450 | 10440 | 335 |
| 512 | 20231123 | 110600 | 1464812470 | 10450 | 10450 | 10460 | 10360 | 1358 |
| 513 | 20231123 | 110500 | 1450644770 | 10450 | 10450 | 10460 | 10450 | 130 |
| 514 | 20231123 | 110400 | 1449286160 | 10450 | 10460 | 10460 | 10450 | 75 |
| 515 | 20231123 | 110300 | 1448501860 | 10470 | 10480 | 10480 | 10360 | 2060 |
| 516 | 20231123 | 110200 | 1427109700 | 10490 | 10420 | 10490 | 10420 | 2016 |
| 517 | 20231123 | 110100 | 1405995990 | 10410 | 10400 | 10410 | 10400 | 70 |
| 518 | 20231123 | 110000 | 1405267680 | 10410 | 10410 | 10410 | 10410 | 55 |
| 519 | 20231123 | 105900 | 1404695130 | 10430 | 10430 | 10430 | 10430 | 0 |
| 520 | 20231123 | 105800 | 1404695130 | 10430 | 10430 | 10430 | 10430 | 0 |
| 521 | 20231123 | 105700 | 1404695130 | 10430 | 10430 | 10430 | 10430 | 178 |
| 522 | 20231123 | 105600 | 1402838590 | 10370 | 10390 | 10400 | 10370 | 1230 |
| 523 | 20231123 | 105500 | 1390051490 | 10400 | 10420 | 10420 | 10400 | 265 |
| 524 | 20231123 | 105400 | 1387294470 | 10450 | 10470 | 10470 | 10450 | 3301 |
| 525 | 20231123 | 105300 | 1352797110 | 10470 | 10460 | 10470 | 10460 | 59 |
| 526 | 20231123 | 105200 | 1352179660 | 10460 | 10480 | 10490 | 10460 | 364 |
| 527 | 20231123 | 105100 | 1348368400 | 10480 | 10490 | 10490 | 10480 | 63 |
| 528 | 20231123 | 105000 | 1347707630 | 10490 | 10500 | 10500 | 10480 | 261 |
| 529 | 20231123 | 104900 | 1344970990 | 10500 | 10480 | 10510 | 10480 | 3981 |
| 530 | 20231123 | 104800 | 1303180470 | 10480 | 10470 | 10490 | 10450 | 2542 |
| 531 | 20231123 | 104700 | 1276559030 | 10470 | 10450 | 10470 | 10410 | 3430 |
| 532 | 20231123 | 104600 | 1240705350 | 10450 | 10440 | 10450 | 10440 | 55 |
| 533 | 20231123 | 104500 | 1240131100 | 10450 | 10410 | 10450 | 10410 | 1223 |
| 534 | 20231123 | 104400 | 1227354500 | 10430 | 10430 | 10430 | 10430 | 497 |
| 535 | 20231123 | 104300 | 1222170790 | 10440 | 10440 | 10450 | 10410 | 1387 |
| 536 | 20231123 | 104200 | 1207697600 | 10450 | 10440 | 10450 | 10440 | 1495 |
| 537 | 20231123 | 104100 | 1192087970 | 10440 | 10420 | 10450 | 10420 | 1082 |
| 538 | 20231123 | 104000 | 1180787360 | 10450 | 10430 | 10470 | 10430 | 2982 |
| 539 | 20231123 | 103900 | 1149626890 | 10410 | 10410 | 10430 | 10410 | 1652 |
| 540 | 20231123 | 103800 | 1132397850 | 10430 | 10360 | 10430 | 10360 | 4063 |
| 541 | 20231123 | 103700 | 1090169580 | 10360 | 10350 | 10360 | 10350 | 442 |
| 542 | 20231123 | 103600 | 1085594860 | 10360 | 10360 | 10360 | 10360 | 769 |
| 543 | 20231123 | 103500 | 1077628020 | 10360 | 10360 | 10360 | 10360 | 4 |
| 544 | 20231123 | 103400 | 1077586580 | 10360 | 10360 | 10360 | 10360 | 2 |
| 545 | 20231123 | 103300 | 1077565860 | 10350 | 10350 | 10350 | 10350 | 129 |
| 546 | 20231123 | 103200 | 1076230710 | 10360 | 10350 | 10360 | 10350 | 420 |
| 547 | 20231123 | 103100 | 1071879700 | 10350 | 10350 | 10350 | 10350 | 224 |
| 548 | 20231123 | 103000 | 1069561300 | 10350 | 10350 | 10350 | 10350 | 5 |
| 549 | 20231123 | 102900 | 1069509550 | 10360 | 10360 | 10360 | 10360 | 1 |
| 550 | 20231123 | 102800 | 1069499190 | 10350 | 10340 | 10350 | 10340 | 802 |
| 551 | 20231123 | 102700 | 1061199070 | 10340 | 10340 | 10340 | 10340 | 147 |
| 552 | 20231123 | 102600 | 1059679090 | 10340 | 10340 | 10340 | 10330 | 160 |
| 553 | 20231123 | 102500 | 1058024820 | 10340 | 10330 | 10340 | 10330 | 36 |
| 554 | 20231123 | 102400 | 1057652930 | 10330 | 10330 | 10330 | 10330 | 2 |
| 555 | 20231123 | 102300 | 1057632270 | 10330 | 10330 | 10330 | 10330 | 208 |
| 556 | 20231123 | 102200 | 1055483630 | 10320 | 10320 | 10320 | 10320 | 0 |
| 557 | 20231123 | 102100 | 1055483630 | 10320 | 10320 | 10320 | 10320 | 64 |
| 558 | 20231123 | 102000 | 1054823150 | 10320 | 10320 | 10320 | 10320 | 105 |
| 559 | 20231123 | 101900 | 1053739550 | 10310 | 10310 | 10320 | 10310 | 30 |
| 560 | 20231123 | 101800 | 1053429990 | 10310 | 10310 | 10310 | 10310 | 151 |
| 561 | 20231123 | 101700 | 1051873180 | 10310 | 10310 | 10310 | 10310 | 0 |
| 562 | 20231123 | 101600 | 1051873180 | 10310 | 10310 | 10310 | 10310 | 200 |
| 563 | 20231123 | 101500 | 1049811180 | 10310 | 10290 | 10310 | 10290 | 462 |
| 564 | 20231123 | 101400 | 1045048360 | 10290 | 10290 | 10290 | 10290 | 86 |
| 565 | 20231123 | 101300 | 1044163420 | 10290 | 10310 | 10310 | 10290 | 104 |
| 566 | 20231123 | 101200 | 1043092280 | 10310 | 10310 | 10310 | 10310 | 216 |
| 567 | 20231123 | 101100 | 1040865320 | 10310 | 10310 | 10310 | 10310 | 10 |
| 568 | 20231123 | 101000 | 1040762220 | 10310 | 10300 | 10310 | 10300 | 367 |
| 569 | 20231123 | 100900 | 1036978720 | 10300 | 10300 | 10300 | 10300 | 88 |
| 570 | 20231123 | 100800 | 1036072320 | 10300 | 10320 | 10320 | 10300 | 202 |
| 571 | 20231123 | 100700 | 1033989560 | 10320 | 10310 | 10320 | 10310 | 22 |
| 572 | 20231123 | 100600 | 1033762610 | 10310 | 10300 | 10310 | 10300 | 14 |
| 573 | 20231123 | 100500 | 1033618400 | 10280 | 10280 | 10280 | 10280 | 326 |
| 574 | 20231123 | 100400 | 1030267120 | 10280 | 10300 | 10300 | 10280 | 534 |
| 575 | 20231123 | 100300 | 1024777580 | 10330 | 10320 | 10340 | 10320 | 547 |
| 576 | 20231123 | 100200 | 1019124630 | 10330 | 10330 | 10330 | 10330 | 210 |
| 577 | 20231123 | 100100 | 1016955330 | 10330 | 10280 | 10330 | 10280 | 1343 |
| 578 | 20231123 | 100000 | 1003103190 | 10260 | 10280 | 10280 | 10260 | 54 |
| 579 | 20231123 | 095900 | 1002548450 | 10250 | 10260 | 10260 | 10250 | 360 |
| 580 | 20231123 | 095800 | 998855850 | 10250 | 10250 | 10250 | 10250 | 211 |
| 581 | 20231123 | 095700 | 996693100 | 10230 | 10250 | 10250 | 10230 | 112 |
| 582 | 20231123 | 095600 | 995545120 | 10260 | 10260 | 10280 | 10260 | 210 |
| 583 | 20231123 | 095500 | 993389860 | 10260 | 10260 | 10260 | 10260 | 48 |
| 584 | 20231123 | 095400 | 992897380 | 10280 | 10260 | 10280 | 10260 | 98 |
| 585 | 20231123 | 095300 | 991890540 | 10260 | 10260 | 10260 | 10250 | 632 |
| 586 | 20231123 | 095200 | 985408230 | 10290 | 10250 | 10290 | 10250 | 1052 |
| 587 | 20231123 | 095100 | 974624800 | 10310 | 10310 | 10310 | 10310 | 13 |
| 588 | 20231123 | 095000 | 974490770 | 10310 | 10310 | 10310 | 10250 | 1257 |
| 589 | 20231123 | 094900 | 961594310 | 10320 | 10320 | 10320 | 10320 | 48 |
| 590 | 20231123 | 094800 | 961098950 | 10320 | 10320 | 10320 | 10320 | 355 |
| 591 | 20231123 | 094700 | 957435350 | 10320 | 10320 | 10330 | 10320 | 261 |
| 592 | 20231123 | 094600 | 954741490 | 10330 | 10350 | 10350 | 10330 | 330 |
| 593 | 20231123 | 094500 | 951330760 | 10380 | 10380 | 10380 | 10380 | 70 |
| 594 | 20231123 | 094400 | 950604160 | 10390 | 10350 | 10390 | 10350 | 1398 |
| 595 | 20231123 | 094300 | 936133430 | 10390 | 10350 | 10390 | 10350 | 1000 |
| 596 | 20231123 | 094200 | 925773040 | 10350 | 10360 | 10360 | 10350 | 525 |
| 597 | 20231123 | 094100 | 920339270 | 10360 | 10370 | 10380 | 10360 | 830 |
| 598 | 20231123 | 094000 | 911729940 | 10370 | 10350 | 10370 | 10350 | 1148 |
| 599 | 20231123 | 093900 | 899827810 | 10320 | 10350 | 10350 | 10320 | 72 |
| 600 | 20231123 | 093800 | 899082910 | 10350 | 10350 | 10350 | 10350 | 224 |
| 601 | 20231123 | 093700 | 896764510 | 10370 | 10340 | 10370 | 10340 | 251 |
| 602 | 20231123 | 093600 | 894167910 | 10350 | 10320 | 10350 | 10280 | 3075 |
| 603 | 20231123 | 093500 | 862382820 | 10310 | 10270 | 10310 | 10270 | 159 |
| 604 | 20231123 | 093400 | 860747320 | 10280 | 10230 | 10280 | 10230 | 1264 |
| 605 | 20231123 | 093300 | 847799390 | 10230 | 10250 | 10270 | 10230 | 1555 |
| 606 | 20231123 | 093200 | 831883030 | 10240 | 10270 | 10280 | 10240 | 150 |
| 607 | 20231123 | 093100 | 830346730 | 10240 | 10280 | 10280 | 10240 | 124 |
| 608 | 20231123 | 093000 | 829074870 | 10250 | 10250 | 10250 | 10240 | 568 |
| 609 | 20231123 | 092900 | 823253150 | 10240 | 10220 | 10240 | 10200 | 1146 |
| 610 | 20231123 | 092800 | 811526430 | 10200 | 10230 | 10240 | 10200 | 4916 |
| 611 | 20231123 | 092700 | 761277370 | 10230 | 10300 | 10300 | 10230 | 2349 |
| 612 | 20231123 | 092600 | 737181700 | 10300 | 10310 | 10320 | 10300 | 800 |
| 613 | 20231123 | 092500 | 728933930 | 10310 | 10300 | 10310 | 10290 | 845 |
| 614 | 20231123 | 092400 | 720231980 | 10310 | 10340 | 10340 | 10310 | 3279 |
| 615 | 20231123 | 092300 | 686374850 | 10350 | 10340 | 10360 | 10340 | 1094 |
| 616 | 20231123 | 092200 | 675057860 | 10360 | 10400 | 10410 | 10350 | 1766 |
| 617 | 20231123 | 092100 | 656740630 | 10410 | 10370 | 10440 | 10340 | 1452 |
| 618 | 20231123 | 092000 | 641640800 | 10370 | 10440 | 10440 | 10310 | 4616 |
| 619 | 20231123 | 091900 | 593831920 | 10450 | 10450 | 10510 | 10450 | 2362 |
| 620 | 20231123 | 091800 | 569103760 | 10450 | 10480 | 10500 | 10430 | 1717 |
| 621 | 20231123 | 091700 | 551151570 | 10470 | 10540 | 10550 | 10420 | 2687 |
| 622 | 20231123 | 091600 | 522851460 | 10540 | 10330 | 10540 | 10330 | 18866 |
| 623 | 20231123 | 091500 | 325227350 | 10330 | 10270 | 10340 | 10270 | 1873 |
| 624 | 20231123 | 091400 | 305918840 | 10270 | 10380 | 10380 | 10270 | 5930 |
| 625 | 20231123 | 091300 | 244646080 | 10380 | 10390 | 10390 | 10380 | 225 |
| 626 | 20231123 | 091200 | 242309980 | 10380 | 10380 | 10380 | 10380 | 153 |
| 627 | 20231123 | 091100 | 240721840 | 10370 | 10390 | 10390 | 10370 | 112 |
| 628 | 20231123 | 091000 | 239559060 | 10390 | 10330 | 10390 | 10330 | 1197 |
| 629 | 20231123 | 090900 | 227170170 | 10340 | 10340 | 10350 | 10330 | 1987 |
| 630 | 20231123 | 090800 | 206642570 | 10340 | 10390 | 10390 | 10340 | 2836 |
| 631 | 20231123 | 090700 | 177219800 | 10400 | 10380 | 10400 | 10380 | 1697 |
| 632 | 20231123 | 090600 | 159576210 | 10400 | 10430 | 10450 | 10380 | 1895 |
| 633 | 20231123 | 090500 | 139823290 | 10420 | 10390 | 10420 | 10370 | 767 |
| 634 | 20231123 | 090400 | 131844430 | 10390 | 10380 | 10400 | 10360 | 6461 |
| 635 | 20231123 | 090300 | 64806160 | 10370 | 10300 | 10370 | 10300 | 1740 |
| 636 | 20231123 | 090200 | 46812110 | 10300 | 10300 | 10300 | 10270 | 195 |
| 637 | 20231123 | 090100 | 44803820 | 10310 | 10230 | 10310 | 10230 | 550 |
| 638 | 20231123 | 090000 | 39172540 | 10220 | 10330 | 10330 | 10220 | 3792 |