37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 203600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 3 | 20231123 | 203500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 4 | 20231123 | 203400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 5 | 20231123 | 203300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 6 | 20231123 | 203200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 7 | 20231123 | 203100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 8 | 20231123 | 203000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 9 | 20231123 | 202900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 10 | 20231123 | 202800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 11 | 20231123 | 202700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 12 | 20231123 | 202600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 13 | 20231123 | 202500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 14 | 20231123 | 202400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 15 | 20231123 | 202300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 16 | 20231123 | 202200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 17 | 20231123 | 202100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 18 | 20231123 | 202000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 19 | 20231123 | 201900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 20 | 20231123 | 201800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 21 | 20231123 | 201700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 22 | 20231123 | 201600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 23 | 20231123 | 201500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 24 | 20231123 | 201400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 25 | 20231123 | 201300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 26 | 20231123 | 201200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 27 | 20231123 | 201100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 28 | 20231123 | 201000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 29 | 20231123 | 200900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 30 | 20231123 | 200800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 31 | 20231123 | 200700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 32 | 20231123 | 200600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 33 | 20231123 | 200500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 34 | 20231123 | 200400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 35 | 20231123 | 200300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 36 | 20231123 | 200200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 37 | 20231123 | 200100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 38 | 20231123 | 200000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 39 | 20231123 | 195900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 40 | 20231123 | 195800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 41 | 20231123 | 195700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 42 | 20231123 | 195600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 43 | 20231123 | 195500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 44 | 20231123 | 195400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 45 | 20231123 | 195300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 46 | 20231123 | 195200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 47 | 20231123 | 195100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 48 | 20231123 | 195000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 49 | 20231123 | 194900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 50 | 20231123 | 194800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 51 | 20231123 | 194700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 52 | 20231123 | 194600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 53 | 20231123 | 194500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 54 | 20231123 | 194400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 55 | 20231123 | 194300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 56 | 20231123 | 194200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 57 | 20231123 | 194100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 58 | 20231123 | 194000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 59 | 20231123 | 193900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 60 | 20231123 | 193800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 61 | 20231123 | 193700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 62 | 20231123 | 193600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 63 | 20231123 | 193500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 64 | 20231123 | 193400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 65 | 20231123 | 193300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 66 | 20231123 | 193200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 67 | 20231123 | 193100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 68 | 20231123 | 193000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 69 | 20231123 | 192900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 70 | 20231123 | 192800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 71 | 20231123 | 192700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 72 | 20231123 | 192600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 73 | 20231123 | 192500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 74 | 20231123 | 192400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 75 | 20231123 | 192300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 76 | 20231123 | 192200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 77 | 20231123 | 192100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 78 | 20231123 | 192000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 79 | 20231123 | 191900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 80 | 20231123 | 191800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 81 | 20231123 | 191700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 82 | 20231123 | 191600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 83 | 20231123 | 191500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 84 | 20231123 | 191400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 85 | 20231123 | 191300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 86 | 20231123 | 191200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 87 | 20231123 | 191100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 88 | 20231123 | 191000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 89 | 20231123 | 190900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 90 | 20231123 | 190800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 91 | 20231123 | 190700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 92 | 20231123 | 190600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 93 | 20231123 | 190500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 94 | 20231123 | 190400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 95 | 20231123 | 190300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 96 | 20231123 | 190200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 97 | 20231123 | 190100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 98 | 20231123 | 190000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 99 | 20231123 | 185900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 100 | 20231123 | 185800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 101 | 20231123 | 185700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 102 | 20231123 | 185600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 103 | 20231123 | 185500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 104 | 20231123 | 185400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 105 | 20231123 | 185300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 106 | 20231123 | 185200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 107 | 20231123 | 185100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 108 | 20231123 | 185000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 109 | 20231123 | 184900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 110 | 20231123 | 184800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 111 | 20231123 | 184700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 112 | 20231123 | 184600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 113 | 20231123 | 184500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 114 | 20231123 | 184400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 115 | 20231123 | 184300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 116 | 20231123 | 184200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 117 | 20231123 | 184100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 118 | 20231123 | 184000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 119 | 20231123 | 183900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 120 | 20231123 | 183800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 121 | 20231123 | 183700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 122 | 20231123 | 183600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 123 | 20231123 | 183500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 124 | 20231123 | 183400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 125 | 20231123 | 183300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 126 | 20231123 | 183200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 127 | 20231123 | 183100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 128 | 20231123 | 183000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 129 | 20231123 | 182900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 130 | 20231123 | 182800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 131 | 20231123 | 182700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 132 | 20231123 | 182600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 133 | 20231123 | 182500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 134 | 20231123 | 182400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 135 | 20231123 | 182300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 136 | 20231123 | 182200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 137 | 20231123 | 182100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 138 | 20231123 | 182000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 139 | 20231123 | 181900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 140 | 20231123 | 181800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 141 | 20231123 | 181700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 142 | 20231123 | 181600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 143 | 20231123 | 181500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 144 | 20231123 | 181400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 145 | 20231123 | 181300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 146 | 20231123 | 181200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 147 | 20231123 | 181100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 148 | 20231123 | 181000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 149 | 20231123 | 180900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 150 | 20231123 | 180800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 151 | 20231123 | 180700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 152 | 20231123 | 180600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 153 | 20231123 | 180500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 154 | 20231123 | 180400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 155 | 20231123 | 180300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 156 | 20231123 | 180200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 157 | 20231123 | 180100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 158 | 20231123 | 180000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 159 | 20231123 | 175900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 160 | 20231123 | 175800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 161 | 20231123 | 175700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 162 | 20231123 | 175600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 163 | 20231123 | 175500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 164 | 20231123 | 175400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 165 | 20231123 | 175300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 166 | 20231123 | 175200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 167 | 20231123 | 175100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 168 | 20231123 | 175000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 169 | 20231123 | 174900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 170 | 20231123 | 174800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 171 | 20231123 | 174700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 172 | 20231123 | 174600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 173 | 20231123 | 174500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 174 | 20231123 | 174400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 175 | 20231123 | 174300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 176 | 20231123 | 174200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 177 | 20231123 | 174100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 178 | 20231123 | 174000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 179 | 20231123 | 173900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 180 | 20231123 | 173800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 181 | 20231123 | 173700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 182 | 20231123 | 173600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 183 | 20231123 | 173500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 184 | 20231123 | 173400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 185 | 20231123 | 173300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 186 | 20231123 | 173200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 187 | 20231123 | 173100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 188 | 20231123 | 173000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 189 | 20231123 | 172900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 190 | 20231123 | 172800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 191 | 20231123 | 172700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 192 | 20231123 | 172600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 193 | 20231123 | 172500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 194 | 20231123 | 172400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 195 | 20231123 | 172300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 196 | 20231123 | 172200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 197 | 20231123 | 172100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 198 | 20231123 | 172000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 199 | 20231123 | 171900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 200 | 20231123 | 171800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 201 | 20231123 | 171700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 202 | 20231123 | 171600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 203 | 20231123 | 171500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 204 | 20231123 | 171400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 205 | 20231123 | 171300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 206 | 20231123 | 171200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 207 | 20231123 | 171100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 208 | 20231123 | 171000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 209 | 20231123 | 170900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 210 | 20231123 | 170800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 211 | 20231123 | 170700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 212 | 20231123 | 170600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 213 | 20231123 | 170500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 214 | 20231123 | 170400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 215 | 20231123 | 170300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 216 | 20231123 | 170200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 217 | 20231123 | 170100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 218 | 20231123 | 170000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 219 | 20231123 | 165900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 220 | 20231123 | 165800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 221 | 20231123 | 165700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 222 | 20231123 | 165600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 223 | 20231123 | 165500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 224 | 20231123 | 165400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 225 | 20231123 | 165300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 226 | 20231123 | 165200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 227 | 20231123 | 165100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 228 | 20231123 | 165000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 229 | 20231123 | 164900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 230 | 20231123 | 164800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 231 | 20231123 | 164700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 232 | 20231123 | 164600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 233 | 20231123 | 164500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 234 | 20231123 | 164400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 235 | 20231123 | 164300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 236 | 20231123 | 164200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 237 | 20231123 | 164100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 238 | 20231123 | 164000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 239 | 20231123 | 163900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 240 | 20231123 | 163800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 241 | 20231123 | 163700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 242 | 20231123 | 163600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 243 | 20231123 | 163500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 244 | 20231123 | 163400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 245 | 20231123 | 163300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 246 | 20231123 | 163200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 247 | 20231123 | 163100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 248 | 20231123 | 163000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 249 | 20231123 | 162900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 250 | 20231123 | 162800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 251 | 20231123 | 162700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 252 | 20231123 | 162600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 253 | 20231123 | 162500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 254 | 20231123 | 162400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 255 | 20231123 | 162300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 256 | 20231123 | 162200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 257 | 20231123 | 162100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 258 | 20231123 | 162000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 259 | 20231123 | 161900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 260 | 20231123 | 161800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 261 | 20231123 | 161700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 262 | 20231123 | 161600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 263 | 20231123 | 161500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 264 | 20231123 | 161400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 265 | 20231123 | 161300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 266 | 20231123 | 161200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 267 | 20231123 | 161100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 268 | 20231123 | 161000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 269 | 20231123 | 160900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 270 | 20231123 | 160800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 271 | 20231123 | 160700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 272 | 20231123 | 160600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 273 | 20231123 | 160500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 274 | 20231123 | 160400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 275 | 20231123 | 160300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 276 | 20231123 | 160200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 277 | 20231123 | 160100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 278 | 20231123 | 160000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 279 | 20231123 | 155900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 280 | 20231123 | 155800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 281 | 20231123 | 155700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 282 | 20231123 | 155600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 283 | 20231123 | 155500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 284 | 20231123 | 155400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 285 | 20231123 | 155300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 286 | 20231123 | 155200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 287 | 20231123 | 155100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 288 | 20231123 | 155000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 289 | 20231123 | 154900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 290 | 20231123 | 154800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 291 | 20231123 | 154700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 292 | 20231123 | 154600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 293 | 20231123 | 154500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 294 | 20231123 | 154400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 295 | 20231123 | 154300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 296 | 20231123 | 154200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 297 | 20231123 | 154100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 298 | 20231123 | 154000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 299 | 20231123 | 153900 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 300 | 20231123 | 153800 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 301 | 20231123 | 153700 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 302 | 20231123 | 153600 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 303 | 20231123 | 153500 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 304 | 20231123 | 153400 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 305 | 20231123 | 153300 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 306 | 20231123 | 153200 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 307 | 20231123 | 153100 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 0 |
| 308 | 20231123 | 153000 | 3412792480 | 15240 | 15240 | 15240 | 15240 | 4948 |
| 309 | 20231123 | 152900 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 310 | 20231123 | 152800 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 311 | 20231123 | 152700 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 312 | 20231123 | 152600 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 313 | 20231123 | 152500 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 314 | 20231123 | 152400 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 315 | 20231123 | 152300 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 316 | 20231123 | 152200 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 317 | 20231123 | 152100 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 318 | 20231123 | 152000 | 3337384960 | 15200 | 15200 | 15200 | 15200 | 0 |
| 319 | 20231123 | 151900 | 3337384960 | 15200 | 15260 | 15260 | 15200 | 1487 |
| 320 | 20231123 | 151800 | 3314743090 | 15230 | 15270 | 15280 | 15230 | 358 |
| 321 | 20231123 | 151700 | 3309277220 | 15290 | 15290 | 15290 | 15270 | 277 |
| 322 | 20231123 | 151600 | 3305044190 | 15290 | 15290 | 15290 | 15290 | 369 |
| 323 | 20231123 | 151500 | 3299402180 | 15290 | 15310 | 15320 | 15290 | 1407 |
| 324 | 20231123 | 151400 | 3277866110 | 15330 | 15240 | 15360 | 15230 | 868 |
| 325 | 20231123 | 151300 | 3264594320 | 15240 | 15220 | 15240 | 15220 | 579 |
| 326 | 20231123 | 151200 | 3255776690 | 15220 | 15220 | 15230 | 15200 | 1519 |
| 327 | 20231123 | 151100 | 3232672040 | 15230 | 15220 | 15230 | 15210 | 1530 |
| 328 | 20231123 | 151000 | 3209387850 | 15230 | 15250 | 15260 | 15220 | 790 |
| 329 | 20231123 | 150900 | 3197352380 | 15260 | 15270 | 15270 | 15250 | 2189 |
| 330 | 20231123 | 150800 | 3163948800 | 15270 | 15280 | 15280 | 15270 | 324 |
| 331 | 20231123 | 150700 | 3158998970 | 15290 | 15280 | 15290 | 15270 | 263 |
| 332 | 20231123 | 150600 | 3154981790 | 15280 | 15280 | 15290 | 15280 | 737 |
| 333 | 20231123 | 150500 | 3143720420 | 15280 | 15290 | 15300 | 15280 | 246 |
| 334 | 20231123 | 150400 | 3139959210 | 15290 | 15290 | 15290 | 15290 | 32 |
| 335 | 20231123 | 150300 | 3139469930 | 15290 | 15290 | 15310 | 15280 | 300 |
| 336 | 20231123 | 150200 | 3134881560 | 15290 | 15280 | 15290 | 15280 | 14 |
| 337 | 20231123 | 150100 | 3134667560 | 15280 | 15270 | 15280 | 15270 | 303 |
| 338 | 20231123 | 150000 | 3130038980 | 15280 | 15290 | 15290 | 15270 | 966 |
| 339 | 20231123 | 145900 | 3115283100 | 15290 | 15290 | 15300 | 15290 | 697 |
| 340 | 20231123 | 145800 | 3104623820 | 15290 | 15300 | 15300 | 15290 | 657 |
| 341 | 20231123 | 145700 | 3094572760 | 15300 | 15320 | 15320 | 15300 | 376 |
| 342 | 20231123 | 145600 | 3088817120 | 15330 | 15330 | 15330 | 15320 | 61 |
| 343 | 20231123 | 145500 | 3087882560 | 15340 | 15300 | 15340 | 15300 | 370 |
| 344 | 20231123 | 145400 | 3082214730 | 15310 | 15330 | 15330 | 15300 | 1198 |
| 345 | 20231123 | 145300 | 3063877030 | 15320 | 15330 | 15340 | 15320 | 597 |
| 346 | 20231123 | 145200 | 3054730270 | 15340 | 15320 | 15340 | 15320 | 24 |
| 347 | 20231123 | 145100 | 3054362440 | 15330 | 15320 | 15330 | 15320 | 342 |
| 348 | 20231123 | 145000 | 3049119680 | 15330 | 15330 | 15330 | 15330 | 84 |
| 349 | 20231123 | 144900 | 3047831960 | 15330 | 15340 | 15340 | 15320 | 188 |
| 350 | 20231123 | 144800 | 3044950790 | 15340 | 15320 | 15340 | 15320 | 39 |
| 351 | 20231123 | 144700 | 3044353270 | 15310 | 15320 | 15320 | 15310 | 446 |
| 352 | 20231123 | 144600 | 3037523730 | 15320 | 15320 | 15320 | 15320 | 0 |
| 353 | 20231123 | 144500 | 3037523730 | 15320 | 15320 | 15320 | 15320 | 2 |
| 354 | 20231123 | 144400 | 3037493090 | 15310 | 15340 | 15340 | 15310 | 60 |
| 355 | 20231123 | 144300 | 3036574230 | 15320 | 15330 | 15330 | 15320 | 5 |
| 356 | 20231123 | 144200 | 3036497620 | 15330 | 15310 | 15330 | 15310 | 340 |
| 357 | 20231123 | 144100 | 3031291420 | 15310 | 15310 | 15320 | 15310 | 480 |
| 358 | 20231123 | 144000 | 3023941620 | 15310 | 15320 | 15320 | 15310 | 101 |
| 359 | 20231123 | 143900 | 3022394310 | 15320 | 15320 | 15320 | 15320 | 46 |
| 360 | 20231123 | 143800 | 3021689590 | 15320 | 15300 | 15330 | 15300 | 220 |
| 361 | 20231123 | 143700 | 3018322550 | 15310 | 15320 | 15320 | 15310 | 304 |
| 362 | 20231123 | 143600 | 3013666360 | 15320 | 15320 | 15320 | 15320 | 1 |
| 363 | 20231123 | 143500 | 3013651040 | 15320 | 15310 | 15320 | 15310 | 289 |
| 364 | 20231123 | 143400 | 3009225690 | 15310 | 15320 | 15320 | 15310 | 146 |
| 365 | 20231123 | 143300 | 3006990220 | 15320 | 15320 | 15320 | 15310 | 27 |
| 366 | 20231123 | 143200 | 3006576590 | 15310 | 15310 | 15310 | 15310 | 548 |
| 367 | 20231123 | 143100 | 2998186710 | 15310 | 15320 | 15320 | 15310 | 190 |
| 368 | 20231123 | 143000 | 2995276430 | 15320 | 15320 | 15330 | 15320 | 174 |
| 369 | 20231123 | 142900 | 2992610610 | 15320 | 15340 | 15340 | 15320 | 1185 |
| 370 | 20231123 | 142800 | 2974451380 | 15330 | 15380 | 15380 | 15330 | 1407 |
| 371 | 20231123 | 142700 | 2952858690 | 15390 | 15390 | 15400 | 15390 | 7 |
| 372 | 20231123 | 142600 | 2952750910 | 15390 | 15410 | 15410 | 15390 | 354 |
| 373 | 20231123 | 142500 | 2947302190 | 15420 | 15420 | 15430 | 15420 | 121 |
| 374 | 20231123 | 142400 | 2945435660 | 15430 | 15420 | 15430 | 15420 | 117 |
| 375 | 20231123 | 142300 | 2943631350 | 15420 | 15420 | 15420 | 15410 | 47 |
| 376 | 20231123 | 142200 | 2942906920 | 15450 | 15470 | 15470 | 15440 | 796 |
| 377 | 20231123 | 142100 | 2930612360 | 15470 | 15410 | 15470 | 15410 | 739 |
| 378 | 20231123 | 142000 | 2919195180 | 15410 | 15400 | 15410 | 15400 | 129 |
| 379 | 20231123 | 141900 | 2917208550 | 15390 | 15390 | 15390 | 15380 | 136 |
| 380 | 20231123 | 141800 | 2915116680 | 15390 | 15390 | 15390 | 15390 | 137 |
| 381 | 20231123 | 141700 | 2913008250 | 15360 | 15360 | 15360 | 15360 | 0 |
| 382 | 20231123 | 141600 | 2913008250 | 15360 | 15370 | 15370 | 15360 | 141 |
| 383 | 20231123 | 141500 | 2910841980 | 15370 | 15370 | 15370 | 15370 | 35 |
| 384 | 20231123 | 141400 | 2910304030 | 15390 | 15390 | 15390 | 15390 | 11 |
| 385 | 20231123 | 141300 | 2910134740 | 15370 | 15370 | 15370 | 15370 | 50 |
| 386 | 20231123 | 141200 | 2909366240 | 15360 | 15360 | 15360 | 15360 | 0 |
| 387 | 20231123 | 141100 | 2909366240 | 15360 | 15360 | 15360 | 15360 | 1 |
| 388 | 20231123 | 141000 | 2909350880 | 15370 | 15380 | 15380 | 15370 | 410 |
| 389 | 20231123 | 140900 | 2903048230 | 15380 | 15380 | 15380 | 15380 | 21 |
| 390 | 20231123 | 140800 | 2902725250 | 15390 | 15400 | 15400 | 15390 | 846 |
| 391 | 20231123 | 140700 | 2889701740 | 15410 | 15410 | 15410 | 15410 | 0 |
| 392 | 20231123 | 140600 | 2889701740 | 15410 | 15410 | 15420 | 15410 | 222 |
| 393 | 20231123 | 140500 | 2886280510 | 15410 | 15420 | 15420 | 15410 | 415 |
| 394 | 20231123 | 140400 | 2879884520 | 15430 | 15430 | 15430 | 15430 | 142 |
| 395 | 20231123 | 140300 | 2877693460 | 15440 | 15440 | 15440 | 15440 | 109 |
| 396 | 20231123 | 140200 | 2876010500 | 15440 | 15470 | 15470 | 15440 | 390 |
| 397 | 20231123 | 140100 | 2869988160 | 15470 | 15480 | 15480 | 15470 | 312 |
| 398 | 20231123 | 140000 | 2865160530 | 15470 | 15440 | 15470 | 15440 | 493 |
| 399 | 20231123 | 135900 | 2857540170 | 15440 | 15440 | 15440 | 15440 | 6 |
| 400 | 20231123 | 135800 | 2857447530 | 15440 | 15430 | 15440 | 15430 | 76 |
| 401 | 20231123 | 135700 | 2856274340 | 15430 | 15430 | 15430 | 15430 | 121 |
| 402 | 20231123 | 135600 | 2854407310 | 15440 | 15440 | 15440 | 15430 | 5 |
| 403 | 20231123 | 135500 | 2854330130 | 15420 | 15400 | 15420 | 15390 | 245 |
| 404 | 20231123 | 135400 | 2850554670 | 15400 | 15390 | 15400 | 15390 | 17 |
| 405 | 20231123 | 135300 | 2850292880 | 15390 | 15410 | 15410 | 15390 | 428 |
| 406 | 20231123 | 135200 | 2843702480 | 15420 | 15410 | 15420 | 15400 | 293 |
| 407 | 20231123 | 135100 | 2839188310 | 15410 | 15410 | 15410 | 15410 | 46 |
| 408 | 20231123 | 135000 | 2838479450 | 15410 | 15400 | 15410 | 15400 | 106 |
| 409 | 20231123 | 134900 | 2836846940 | 15410 | 15400 | 15410 | 15400 | 14 |
| 410 | 20231123 | 134800 | 2836631330 | 15410 | 15420 | 15420 | 15410 | 33 |
| 411 | 20231123 | 134700 | 2836122790 | 15410 | 15410 | 15410 | 15400 | 378 |
| 412 | 20231123 | 134600 | 2830299600 | 15410 | 15390 | 15410 | 15390 | 289 |
| 413 | 20231123 | 134500 | 2825849010 | 15400 | 15390 | 15400 | 15390 | 89 |
| 414 | 20231123 | 134400 | 2824479090 | 15380 | 15380 | 15380 | 15370 | 244 |
| 415 | 20231123 | 134300 | 2820726430 | 15380 | 15380 | 15380 | 15380 | 208 |
| 416 | 20231123 | 134200 | 2817527390 | 15380 | 15390 | 15390 | 15380 | 85 |
| 417 | 20231123 | 134100 | 2816220080 | 15390 | 15390 | 15390 | 15390 | 4 |
| 418 | 20231123 | 134000 | 2816158520 | 15390 | 15380 | 15390 | 15380 | 5 |
| 419 | 20231123 | 133900 | 2816081600 | 15390 | 15380 | 15390 | 15380 | 12 |
| 420 | 20231123 | 133800 | 2815897030 | 15370 | 15370 | 15370 | 15370 | 128 |
| 421 | 20231123 | 133700 | 2813929670 | 15370 | 15360 | 15370 | 15360 | 39 |
| 422 | 20231123 | 133600 | 2813330350 | 15360 | 15360 | 15360 | 15360 | 3 |
| 423 | 20231123 | 133500 | 2813284270 | 15350 | 15350 | 15350 | 15350 | 482 |
| 424 | 20231123 | 133400 | 2805885570 | 15350 | 15330 | 15350 | 15330 | 782 |
| 425 | 20231123 | 133300 | 2793886580 | 15330 | 15340 | 15340 | 15330 | 618 |
| 426 | 20231123 | 133200 | 2784411280 | 15350 | 15340 | 15350 | 15340 | 157 |
| 427 | 20231123 | 133100 | 2782002890 | 15340 | 15340 | 15350 | 15340 | 52 |
| 428 | 20231123 | 133000 | 2781205200 | 15340 | 15340 | 15340 | 15340 | 45 |
| 429 | 20231123 | 132900 | 2780514900 | 15350 | 15350 | 15350 | 15340 | 52 |
| 430 | 20231123 | 132800 | 2779717180 | 15340 | 15350 | 15350 | 15340 | 244 |
| 431 | 20231123 | 132700 | 2775974160 | 15340 | 15350 | 15350 | 15340 | 30 |
| 432 | 20231123 | 132600 | 2775513930 | 15340 | 15340 | 15340 | 15340 | 50 |
| 433 | 20231123 | 132500 | 2774746930 | 15340 | 15350 | 15370 | 15340 | 190 |
| 434 | 20231123 | 132400 | 2771830220 | 15350 | 15350 | 15350 | 15350 | 23 |
| 435 | 20231123 | 132300 | 2771477170 | 15360 | 15350 | 15360 | 15350 | 9 |
| 436 | 20231123 | 132200 | 2771338960 | 15340 | 15350 | 15350 | 15340 | 620 |
| 437 | 20231123 | 132100 | 2761823900 | 15350 | 15350 | 15360 | 15350 | 644 |
| 438 | 20231123 | 132000 | 2751938200 | 15360 | 15380 | 15380 | 15360 | 237 |
| 439 | 20231123 | 131900 | 2748296410 | 15380 | 15390 | 15400 | 15380 | 44 |
| 440 | 20231123 | 131800 | 2747619280 | 15380 | 15370 | 15400 | 15370 | 167 |
| 441 | 20231123 | 131700 | 2745052110 | 15370 | 15370 | 15370 | 15370 | 100 |
| 442 | 20231123 | 131600 | 2743515110 | 15370 | 15350 | 15370 | 15340 | 429 |
| 443 | 20231123 | 131500 | 2736930440 | 15350 | 15380 | 15380 | 15350 | 137 |
| 444 | 20231123 | 131400 | 2734827380 | 15350 | 15370 | 15380 | 15350 | 455 |
| 445 | 20231123 | 131300 | 2727840950 | 15370 | 15380 | 15380 | 15370 | 116 |
| 446 | 20231123 | 131200 | 2726058010 | 15380 | 15360 | 15380 | 15360 | 233 |
| 447 | 20231123 | 131100 | 2722479070 | 15370 | 15390 | 15400 | 15370 | 212 |
| 448 | 20231123 | 131000 | 2719219390 | 15390 | 15380 | 15390 | 15380 | 115 |
| 449 | 20231123 | 130900 | 2717450440 | 15380 | 15380 | 15380 | 15370 | 10 |
| 450 | 20231123 | 130800 | 2717296690 | 15370 | 15370 | 15370 | 15370 | 8 |
| 451 | 20231123 | 130700 | 2717173730 | 15360 | 15380 | 15380 | 15360 | 6 |
| 452 | 20231123 | 130600 | 2717081510 | 15390 | 15390 | 15390 | 15390 | 0 |
| 453 | 20231123 | 130500 | 2717081510 | 15390 | 15370 | 15390 | 15370 | 92 |
| 454 | 20231123 | 130400 | 2715666430 | 15370 | 15390 | 15390 | 15360 | 556 |
| 455 | 20231123 | 130300 | 2707115720 | 15360 | 15360 | 15360 | 15360 | 7 |
| 456 | 20231123 | 130200 | 2707008200 | 15360 | 15360 | 15360 | 15350 | 433 |
| 457 | 20231123 | 130100 | 2700358560 | 15360 | 15390 | 15400 | 15360 | 758 |
| 458 | 20231123 | 130000 | 2688705190 | 15390 | 15410 | 15410 | 15390 | 37 |
| 459 | 20231123 | 125900 | 2688135390 | 15410 | 15390 | 15410 | 15390 | 203 |
| 460 | 20231123 | 125800 | 2685008600 | 15380 | 15370 | 15380 | 15370 | 359 |
| 461 | 20231123 | 125700 | 2679490560 | 15360 | 15350 | 15360 | 15350 | 290 |
| 462 | 20231123 | 125600 | 2675038160 | 15350 | 15360 | 15360 | 15350 | 247 |
| 463 | 20231123 | 125500 | 2671245420 | 15360 | 15360 | 15370 | 15360 | 629 |
| 464 | 20231123 | 125400 | 2661582980 | 15360 | 15390 | 15390 | 15360 | 889 |
| 465 | 20231123 | 125300 | 2647916040 | 15380 | 15400 | 15400 | 15380 | 27 |
| 466 | 20231123 | 125200 | 2647500700 | 15380 | 15420 | 15420 | 15380 | 2317 |
| 467 | 20231123 | 125100 | 2611827180 | 15420 | 15420 | 15420 | 15420 | 48 |
| 468 | 20231123 | 125000 | 2611087020 | 15450 | 15450 | 15450 | 15450 | 69 |
| 469 | 20231123 | 124900 | 2610020970 | 15450 | 15450 | 15450 | 15450 | 1 |
| 470 | 20231123 | 124800 | 2610005520 | 15450 | 15420 | 15450 | 15420 | 118 |
| 471 | 20231123 | 124700 | 2608185750 | 15460 | 15450 | 15460 | 15450 | 34 |
| 472 | 20231123 | 124600 | 2607660170 | 15420 | 15420 | 15420 | 15420 | 100 |
| 473 | 20231123 | 124500 | 2606118170 | 15420 | 15420 | 15420 | 15420 | 45 |
| 474 | 20231123 | 124400 | 2605424270 | 15420 | 15430 | 15430 | 15420 | 92 |
| 475 | 20231123 | 124300 | 2604005440 | 15420 | 15470 | 15470 | 15420 | 74 |
| 476 | 20231123 | 124200 | 2602862820 | 15500 | 15500 | 15500 | 15500 | 0 |
| 477 | 20231123 | 124100 | 2602862820 | 15500 | 15460 | 15500 | 15460 | 201 |
| 478 | 20231123 | 124000 | 2599748640 | 15470 | 15420 | 15470 | 15420 | 1146 |
| 479 | 20231123 | 123900 | 2582022470 | 15440 | 15440 | 15440 | 15440 | 136 |
| 480 | 20231123 | 123800 | 2579922630 | 15440 | 15420 | 15440 | 15420 | 125 |
| 481 | 20231123 | 123700 | 2577994650 | 15400 | 15400 | 15400 | 15400 | 52 |
| 482 | 20231123 | 123600 | 2577193850 | 15380 | 15400 | 15400 | 15380 | 520 |
| 483 | 20231123 | 123500 | 2569193160 | 15400 | 15400 | 15400 | 15400 | 100 |
| 484 | 20231123 | 123400 | 2567653160 | 15400 | 15410 | 15410 | 15380 | 1491 |
| 485 | 20231123 | 123300 | 2544693290 | 15410 | 15440 | 15440 | 15410 | 1141 |
| 486 | 20231123 | 123200 | 2527089180 | 15450 | 15450 | 15450 | 15450 | 198 |
| 487 | 20231123 | 123100 | 2524030080 | 15450 | 15460 | 15460 | 15440 | 1026 |
| 488 | 20231123 | 123000 | 2508178140 | 15450 | 15450 | 15450 | 15450 | 0 |
| 489 | 20231123 | 122900 | 2508178140 | 15450 | 15450 | 15450 | 15440 | 1047 |
| 490 | 20231123 | 122800 | 2492002430 | 15450 | 15470 | 15470 | 15450 | 200 |
| 491 | 20231123 | 122700 | 2488910420 | 15480 | 15480 | 15480 | 15480 | 2 |
| 492 | 20231123 | 122600 | 2488879460 | 15480 | 15490 | 15490 | 15480 | 63 |
| 493 | 20231123 | 122500 | 2487904040 | 15480 | 15480 | 15480 | 15480 | 25 |
| 494 | 20231123 | 122400 | 2487517040 | 15500 | 15480 | 15500 | 15480 | 68 |
| 495 | 20231123 | 122300 | 2486464040 | 15500 | 15500 | 15500 | 15500 | 0 |
| 496 | 20231123 | 122200 | 2486464040 | 15500 | 15490 | 15500 | 15480 | 14 |
| 497 | 20231123 | 122100 | 2486247200 | 15490 | 15500 | 15500 | 15490 | 352 |
| 498 | 20231123 | 122000 | 2480793810 | 15520 | 15520 | 15520 | 15520 | 1 |
| 499 | 20231123 | 121900 | 2480778290 | 15520 | 15490 | 15520 | 15490 | 4 |
| 500 | 20231123 | 121800 | 2480716270 | 15550 | 15510 | 15550 | 15510 | 106 |
| 501 | 20231123 | 121700 | 2479072170 | 15560 | 15570 | 15570 | 15520 | 100 |
| 502 | 20231123 | 121600 | 2477518810 | 15570 | 15580 | 15580 | 15570 | 160 |
| 503 | 20231123 | 121500 | 2475026930 | 15600 | 15600 | 15600 | 15600 | 0 |
| 504 | 20231123 | 121400 | 2475026930 | 15600 | 15600 | 15600 | 15600 | 0 |
| 505 | 20231123 | 121300 | 2475026930 | 15600 | 15600 | 15600 | 15600 | 419 |
| 506 | 20231123 | 121200 | 2468490530 | 15600 | 15600 | 15600 | 15570 | 21 |
| 507 | 20231123 | 121100 | 2468163230 | 15600 | 15560 | 15600 | 15560 | 442 |
| 508 | 20231123 | 121000 | 2461279670 | 15570 | 15550 | 15570 | 15540 | 205 |
| 509 | 20231123 | 120900 | 2458090300 | 15560 | 15550 | 15560 | 15550 | 11 |
| 510 | 20231123 | 120800 | 2457919240 | 15550 | 15550 | 15550 | 15550 | 10 |
| 511 | 20231123 | 120700 | 2457763740 | 15550 | 15550 | 15550 | 15550 | 1 |
| 512 | 20231123 | 120600 | 2457748190 | 15540 | 15540 | 15540 | 15540 | 5 |
| 513 | 20231123 | 120500 | 2457670490 | 15540 | 15540 | 15540 | 15540 | 10 |
| 514 | 20231123 | 120400 | 2457515090 | 15540 | 15520 | 15540 | 15520 | 53 |
| 515 | 20231123 | 120300 | 2456691500 | 15520 | 15510 | 15520 | 15510 | 20 |
| 516 | 20231123 | 120200 | 2456381120 | 15520 | 15520 | 15520 | 15520 | 1 |
| 517 | 20231123 | 120100 | 2456365600 | 15510 | 15510 | 15510 | 15510 | 51 |
| 518 | 20231123 | 120000 | 2455574590 | 15510 | 15500 | 15510 | 15500 | 20 |
| 519 | 20231123 | 115900 | 2455264570 | 15510 | 15480 | 15510 | 15470 | 1176 |
| 520 | 20231123 | 115800 | 2437058730 | 15490 | 15490 | 15540 | 15480 | 187 |
| 521 | 20231123 | 115700 | 2434159350 | 15490 | 15490 | 15490 | 15490 | 1 |
| 522 | 20231123 | 115600 | 2434143860 | 15480 | 15490 | 15490 | 15480 | 186 |
| 523 | 20231123 | 115500 | 2431264500 | 15480 | 15480 | 15480 | 15480 | 651 |
| 524 | 20231123 | 115400 | 2421187020 | 15480 | 15520 | 15520 | 15480 | 720 |
| 525 | 20231123 | 115300 | 2410039140 | 15490 | 15490 | 15490 | 15490 | 179 |
| 526 | 20231123 | 115200 | 2407266430 | 15500 | 15500 | 15500 | 15500 | 143 |
| 527 | 20231123 | 115100 | 2405049930 | 15530 | 15550 | 15550 | 15510 | 284 |
| 528 | 20231123 | 115000 | 2400641660 | 15570 | 15570 | 15570 | 15570 | 20 |
| 529 | 20231123 | 114900 | 2400330260 | 15570 | 15570 | 15570 | 15570 | 1 |
| 530 | 20231123 | 114800 | 2400314690 | 15550 | 15580 | 15580 | 15550 | 12 |
| 531 | 20231123 | 114700 | 2400128030 | 15530 | 15540 | 15550 | 15530 | 58 |
| 532 | 20231123 | 114600 | 2399227120 | 15580 | 15530 | 15580 | 15530 | 221 |
| 533 | 20231123 | 114500 | 2395789210 | 15530 | 15530 | 15530 | 15530 | 0 |
| 534 | 20231123 | 114400 | 2395789210 | 15530 | 15530 | 15530 | 15530 | 68 |
| 535 | 20231123 | 114300 | 2394733170 | 15500 | 15500 | 15500 | 15500 | 8 |
| 536 | 20231123 | 114200 | 2394609170 | 15530 | 15530 | 15530 | 15530 | 10 |
| 537 | 20231123 | 114100 | 2394453870 | 15530 | 15530 | 15530 | 15530 | 0 |
| 538 | 20231123 | 114000 | 2394453870 | 15530 | 15530 | 15530 | 15530 | 2 |
| 539 | 20231123 | 113900 | 2394422810 | 15530 | 15530 | 15530 | 15530 | 19 |
| 540 | 20231123 | 113800 | 2394127740 | 15530 | 15530 | 15530 | 15530 | 1 |
| 541 | 20231123 | 113700 | 2394112210 | 15480 | 15480 | 15490 | 15480 | 1560 |
| 542 | 20231123 | 113600 | 2369955770 | 15480 | 15500 | 15530 | 15480 | 172 |
| 543 | 20231123 | 113500 | 2367292440 | 15490 | 15490 | 15500 | 15480 | 217 |
| 544 | 20231123 | 113400 | 2363931110 | 15490 | 15490 | 15500 | 15490 | 443 |
| 545 | 20231123 | 113300 | 2357067290 | 15490 | 15490 | 15490 | 15490 | 73 |
| 546 | 20231123 | 113200 | 2355936520 | 15500 | 15500 | 15500 | 15500 | 0 |
| 547 | 20231123 | 113100 | 2355936520 | 15500 | 15500 | 15500 | 15500 | 747 |
| 548 | 20231123 | 113000 | 2344358020 | 15500 | 15500 | 15500 | 15500 | 7 |
| 549 | 20231123 | 112900 | 2344249520 | 15510 | 15510 | 15510 | 15510 | 25 |
| 550 | 20231123 | 112800 | 2343861770 | 15510 | 15520 | 15520 | 15510 | 90 |
| 551 | 20231123 | 112700 | 2342465540 | 15520 | 15540 | 15540 | 15520 | 120 |
| 552 | 20231123 | 112600 | 2340602500 | 15540 | 15540 | 15540 | 15540 | 2 |
| 553 | 20231123 | 112500 | 2340571420 | 15540 | 15540 | 15540 | 15540 | 1 |
| 554 | 20231123 | 112400 | 2340555880 | 15540 | 15540 | 15540 | 15540 | 115 |
| 555 | 20231123 | 112300 | 2338768780 | 15540 | 15560 | 15560 | 15540 | 139 |
| 556 | 20231123 | 112200 | 2336606720 | 15590 | 15590 | 15590 | 15590 | 131 |
| 557 | 20231123 | 112100 | 2334564430 | 15600 | 15530 | 15600 | 15530 | 11 |
| 558 | 20231123 | 112000 | 2334393530 | 15530 | 15520 | 15530 | 15520 | 111 |
| 559 | 20231123 | 111900 | 2332669910 | 15520 | 15530 | 15530 | 15520 | 50 |
| 560 | 20231123 | 111800 | 2331893790 | 15520 | 15630 | 15640 | 15510 | 126 |
| 561 | 20231123 | 111700 | 2329930260 | 15640 | 15560 | 15640 | 15550 | 184 |
| 562 | 20231123 | 111600 | 2327067200 | 15670 | 15480 | 15670 | 15480 | 622 |
| 563 | 20231123 | 111500 | 2317376140 | 15460 | 15480 | 15480 | 15460 | 81 |
| 564 | 20231123 | 111400 | 2316123400 | 15480 | 15460 | 15480 | 15460 | 180 |
| 565 | 20231123 | 111300 | 2313340480 | 15460 | 15470 | 15470 | 15460 | 478 |
| 566 | 20231123 | 111200 | 2305948670 | 15470 | 15480 | 15500 | 15470 | 389 |
| 567 | 20231123 | 111100 | 2299924340 | 15480 | 15490 | 15490 | 15480 | 50 |
| 568 | 20231123 | 111000 | 2299150130 | 15500 | 15500 | 15500 | 15500 | 1 |
| 569 | 20231123 | 110900 | 2299134630 | 15500 | 15500 | 15500 | 15500 | 26 |
| 570 | 20231123 | 110800 | 2298731630 | 15500 | 15520 | 15520 | 15500 | 125 |
| 571 | 20231123 | 110700 | 2296793910 | 15520 | 15520 | 15520 | 15520 | 18 |
| 572 | 20231123 | 110600 | 2296514550 | 15490 | 15480 | 15490 | 15480 | 322 |
| 573 | 20231123 | 110500 | 2291528240 | 15490 | 15490 | 15490 | 15490 | 22 |
| 574 | 20231123 | 110400 | 2291187460 | 15490 | 15460 | 15490 | 15460 | 243 |
| 575 | 20231123 | 110300 | 2287430320 | 15490 | 15460 | 15490 | 15460 | 3 |
| 576 | 20231123 | 110200 | 2287383880 | 15460 | 15460 | 15460 | 15460 | 59 |
| 577 | 20231123 | 110100 | 2286471740 | 15450 | 15490 | 15490 | 15450 | 1902 |
| 578 | 20231123 | 110000 | 2257066120 | 15490 | 15530 | 15580 | 15490 | 136 |
| 579 | 20231123 | 105900 | 2254956190 | 15530 | 15520 | 15530 | 15520 | 25 |
| 580 | 20231123 | 105800 | 2254567990 | 15520 | 15550 | 15550 | 15520 | 94 |
| 581 | 20231123 | 105700 | 2253107680 | 15580 | 15520 | 15580 | 15510 | 28 |
| 582 | 20231123 | 105600 | 2252672920 | 15520 | 15490 | 15520 | 15490 | 46 |
| 583 | 20231123 | 105500 | 2251959870 | 15480 | 15520 | 15520 | 15460 | 1203 |
| 584 | 20231123 | 105400 | 2233332460 | 15540 | 15540 | 15540 | 15540 | 15 |
| 585 | 20231123 | 105300 | 2233099360 | 15540 | 15550 | 15550 | 15540 | 123 |
| 586 | 20231123 | 105200 | 2231187640 | 15540 | 15550 | 15550 | 15540 | 117 |
| 587 | 20231123 | 105100 | 2229368540 | 15590 | 15490 | 15590 | 15490 | 183 |
| 588 | 20231123 | 105000 | 2226525820 | 15510 | 15510 | 15510 | 15470 | 1392 |
| 589 | 20231123 | 104900 | 2204960260 | 15520 | 15620 | 15620 | 15520 | 2056 |
| 590 | 20231123 | 104800 | 2172966250 | 15620 | 15620 | 15620 | 15620 | 1 |
| 591 | 20231123 | 104700 | 2172950630 | 15620 | 15620 | 15620 | 15620 | 2 |
| 592 | 20231123 | 104600 | 2172919390 | 15620 | 15610 | 15620 | 15610 | 2 |
| 593 | 20231123 | 104500 | 2172888160 | 15620 | 15620 | 15630 | 15610 | 134 |
| 594 | 20231123 | 104400 | 2170794880 | 15630 | 15590 | 15630 | 15590 | 252 |
| 595 | 20231123 | 104300 | 2166866160 | 15590 | 15630 | 15630 | 15590 | 210 |
| 596 | 20231123 | 104200 | 2163590640 | 15640 | 15650 | 15650 | 15640 | 210 |
| 597 | 20231123 | 104100 | 2160306230 | 15650 | 15650 | 15650 | 15650 | 0 |
| 598 | 20231123 | 104000 | 2160306230 | 15650 | 15620 | 15650 | 15570 | 1744 |
| 599 | 20231123 | 103900 | 2133128260 | 15630 | 15650 | 15650 | 15570 | 1606 |
| 600 | 20231123 | 103800 | 2108076380 | 15650 | 15680 | 15680 | 15650 | 168 |
| 601 | 20231123 | 103700 | 2105446030 | 15680 | 15710 | 15710 | 15680 | 515 |
| 602 | 20231123 | 103600 | 2097361230 | 15720 | 15720 | 15720 | 15720 | 5 |
| 603 | 20231123 | 103500 | 2097282630 | 15720 | 15720 | 15720 | 15720 | 70 |
| 604 | 20231123 | 103400 | 2096182230 | 15720 | 15720 | 15720 | 15720 | 100 |
| 605 | 20231123 | 103300 | 2094610230 | 15720 | 15700 | 15720 | 15700 | 596 |
| 606 | 20231123 | 103200 | 2085251510 | 15720 | 15720 | 15720 | 15720 | 63 |
| 607 | 20231123 | 103100 | 2084261150 | 15720 | 15720 | 15720 | 15710 | 390 |
| 608 | 20231123 | 103000 | 2078133530 | 15710 | 15650 | 15720 | 15650 | 582 |
| 609 | 20231123 | 102900 | 2068999260 | 15640 | 15630 | 15650 | 15620 | 640 |
| 610 | 20231123 | 102800 | 2058998050 | 15630 | 15700 | 15700 | 15630 | 1102 |
| 611 | 20231123 | 102700 | 2041741970 | 15710 | 15750 | 15750 | 15710 | 242 |
| 612 | 20231123 | 102600 | 2037933030 | 15750 | 15800 | 15800 | 15750 | 2049 |
| 613 | 20231123 | 102500 | 2005630030 | 15810 | 15830 | 15850 | 15800 | 263 |
| 614 | 20231123 | 102400 | 2001473310 | 15820 | 15810 | 15830 | 15780 | 632 |
| 615 | 20231123 | 102300 | 1991476320 | 15820 | 15800 | 15840 | 15780 | 926 |
| 616 | 20231123 | 102200 | 1976841900 | 15820 | 15900 | 15900 | 15760 | 1630 |
| 617 | 20231123 | 102100 | 1951000050 | 15890 | 15850 | 15890 | 15840 | 2638 |
| 618 | 20231123 | 102000 | 1909164690 | 15850 | 15820 | 15850 | 15820 | 1468 |
| 619 | 20231123 | 101900 | 1885912710 | 15820 | 15760 | 15820 | 15760 | 1226 |
| 620 | 20231123 | 101800 | 1866563400 | 15770 | 15770 | 15770 | 15770 | 384 |
| 621 | 20231123 | 101700 | 1860507720 | 15770 | 15760 | 15780 | 15760 | 345 |
| 622 | 20231123 | 101600 | 1855066500 | 15730 | 15750 | 15770 | 15690 | 765 |
| 623 | 20231123 | 101500 | 1843037570 | 15760 | 15790 | 15800 | 15750 | 1246 |
| 624 | 20231123 | 101400 | 1823363190 | 15800 | 15690 | 15800 | 15690 | 1682 |
| 625 | 20231123 | 101300 | 1796897080 | 15680 | 15690 | 15690 | 15680 | 673 |
| 626 | 20231123 | 101200 | 1786342260 | 15700 | 15700 | 15700 | 15700 | 63 |
| 627 | 20231123 | 101100 | 1785353160 | 15700 | 15700 | 15710 | 15690 | 148 |
| 628 | 20231123 | 101000 | 1783029570 | 15700 | 15680 | 15710 | 15680 | 1447 |
| 629 | 20231123 | 100900 | 1760311570 | 15660 | 15700 | 15700 | 15660 | 730 |
| 630 | 20231123 | 100800 | 1748863940 | 15700 | 15680 | 15700 | 15670 | 1262 |
| 631 | 20231123 | 100700 | 1729070190 | 15700 | 15700 | 15700 | 15690 | 375 |
| 632 | 20231123 | 100600 | 1723185370 | 15700 | 15680 | 15700 | 15680 | 468 |
| 633 | 20231123 | 100500 | 1715845710 | 15680 | 15670 | 15680 | 15670 | 559 |
| 634 | 20231123 | 100400 | 1707082270 | 15670 | 15650 | 15680 | 15650 | 107 |
| 635 | 20231123 | 100300 | 1705406670 | 15650 | 15630 | 15660 | 15630 | 109 |
| 636 | 20231123 | 100200 | 1703701790 | 15640 | 15640 | 15640 | 15640 | 11 |
| 637 | 20231123 | 100100 | 1703529750 | 15650 | 15640 | 15650 | 15640 | 37 |
| 638 | 20231123 | 100000 | 1702950720 | 15650 | 15640 | 15650 | 15640 | 317 |
| 639 | 20231123 | 095900 | 1697989700 | 15610 | 15680 | 15690 | 15610 | 324 |
| 640 | 20231123 | 095800 | 1692917090 | 15700 | 15660 | 15730 | 15650 | 2124 |
| 641 | 20231123 | 095700 | 1659561940 | 15660 | 15600 | 15660 | 15600 | 1461 |
| 642 | 20231123 | 095600 | 1636723690 | 15600 | 15550 | 15600 | 15550 | 1758 |
| 643 | 20231123 | 095500 | 1609336270 | 15560 | 15510 | 15560 | 15510 | 138 |
| 644 | 20231123 | 095400 | 1607191470 | 15510 | 15480 | 15510 | 15460 | 165 |
| 645 | 20231123 | 095300 | 1604638610 | 15480 | 15530 | 15530 | 15460 | 2545 |
| 646 | 20231123 | 095200 | 1565169670 | 15530 | 15550 | 15550 | 15530 | 701 |
| 647 | 20231123 | 095100 | 1554280410 | 15550 | 15550 | 15550 | 15550 | 61 |
| 648 | 20231123 | 095000 | 1553331860 | 15540 | 15560 | 15560 | 15540 | 270 |
| 649 | 20231123 | 094900 | 1549135260 | 15550 | 15540 | 15550 | 15540 | 193 |
| 650 | 20231123 | 094800 | 1546135570 | 15550 | 15580 | 15580 | 15550 | 148 |
| 651 | 20231123 | 094700 | 1543833590 | 15580 | 15580 | 15590 | 15570 | 1237 |
| 652 | 20231123 | 094600 | 1524558160 | 15580 | 15520 | 15580 | 15520 | 515 |
| 653 | 20231123 | 094500 | 1516553370 | 15520 | 15540 | 15540 | 15500 | 622 |
| 654 | 20231123 | 094400 | 1506896120 | 15530 | 15520 | 15550 | 15520 | 113 |
| 655 | 20231123 | 094300 | 1505140330 | 15500 | 15530 | 15550 | 15500 | 978 |
| 656 | 20231123 | 094200 | 1489965760 | 15540 | 15550 | 15560 | 15530 | 1232 |
| 657 | 20231123 | 094100 | 1470804050 | 15550 | 15480 | 15560 | 15480 | 3133 |
| 658 | 20231123 | 094000 | 1422160840 | 15470 | 15460 | 15480 | 15460 | 529 |
| 659 | 20231123 | 093900 | 1413977990 | 15460 | 15460 | 15460 | 15400 | 742 |
| 660 | 20231123 | 093800 | 1402533880 | 15450 | 15400 | 15450 | 15400 | 381 |
| 661 | 20231123 | 093700 | 1396664750 | 15400 | 15380 | 15400 | 15380 | 100 |
| 662 | 20231123 | 093600 | 1395125670 | 15390 | 15400 | 15400 | 15380 | 119 |
| 663 | 20231123 | 093500 | 1393294450 | 15400 | 15400 | 15400 | 15400 | 94 |
| 664 | 20231123 | 093400 | 1391846850 | 15400 | 15370 | 15400 | 15350 | 193 |
| 665 | 20231123 | 093300 | 1388879330 | 15360 | 15370 | 15380 | 15360 | 253 |
| 666 | 20231123 | 093200 | 1384991590 | 15360 | 15370 | 15380 | 15360 | 394 |
| 667 | 20231123 | 093100 | 1378938790 | 15370 | 15370 | 15380 | 15370 | 275 |
| 668 | 20231123 | 093000 | 1374712030 | 15380 | 15370 | 15380 | 15360 | 329 |
| 669 | 20231123 | 092900 | 1369657310 | 15370 | 15380 | 15380 | 15330 | 97 |
| 670 | 20231123 | 092800 | 1368169130 | 15350 | 15350 | 15350 | 15340 | 289 |
| 671 | 20231123 | 092700 | 1363733990 | 15340 | 15330 | 15360 | 15320 | 340 |
| 672 | 20231123 | 092600 | 1358517440 | 15350 | 15370 | 15380 | 15330 | 402 |
| 673 | 20231123 | 092500 | 1352349550 | 15370 | 15340 | 15400 | 15340 | 1732 |
| 674 | 20231123 | 092400 | 1325730320 | 15350 | 15310 | 15350 | 15300 | 1527 |
| 675 | 20231123 | 092300 | 1302346620 | 15310 | 15350 | 15360 | 15310 | 3562 |
| 676 | 20231123 | 092200 | 1247766620 | 15350 | 15400 | 15400 | 15350 | 448 |
| 677 | 20231123 | 092100 | 1240881000 | 15390 | 15400 | 15410 | 15390 | 285 |
| 678 | 20231123 | 092000 | 1236493750 | 15400 | 15430 | 15480 | 15400 | 280 |
| 679 | 20231123 | 091900 | 1232172980 | 15450 | 15440 | 15490 | 15440 | 1382 |
| 680 | 20231123 | 091800 | 1210779990 | 15410 | 15400 | 15420 | 15400 | 219 |
| 681 | 20231123 | 091700 | 1207405830 | 15400 | 15350 | 15400 | 15320 | 1129 |
| 682 | 20231123 | 091600 | 1190073120 | 15350 | 15340 | 15350 | 15330 | 418 |
| 683 | 20231123 | 091500 | 1183659110 | 15340 | 15360 | 15360 | 15340 | 412 |
| 684 | 20231123 | 091400 | 1177335880 | 15360 | 15330 | 15380 | 15310 | 276 |
| 685 | 20231123 | 091300 | 1173107490 | 15320 | 15330 | 15360 | 15320 | 2465 |
| 686 | 20231123 | 091200 | 1135311410 | 15340 | 15380 | 15380 | 15300 | 2992 |
| 687 | 20231123 | 091100 | 1089421160 | 15390 | 15400 | 15400 | 15380 | 1498 |
| 688 | 20231123 | 091000 | 1066375850 | 15400 | 15440 | 15450 | 15400 | 2569 |
| 689 | 20231123 | 090900 | 1026768460 | 15440 | 15540 | 15560 | 15440 | 3694 |
| 690 | 20231123 | 090800 | 969541090 | 15530 | 15550 | 15550 | 15480 | 2047 |
| 691 | 20231123 | 090700 | 937794000 | 15560 | 15580 | 15610 | 15560 | 1830 |
| 692 | 20231123 | 090600 | 909294960 | 15600 | 15660 | 15660 | 15580 | 804 |
| 693 | 20231123 | 090500 | 896737020 | 15660 | 15660 | 15700 | 15650 | 1435 |
| 694 | 20231123 | 090400 | 874258910 | 15660 | 15720 | 15790 | 15660 | 12154 |
| 695 | 20231123 | 090300 | 683207340 | 15720 | 15780 | 15820 | 15720 | 4173 |
| 696 | 20231123 | 090200 | 617399430 | 15780 | 15920 | 15930 | 15770 | 8559 |
| 697 | 20231123 | 090100 | 481807690 | 15930 | 15760 | 16000 | 15710 | 18700 |
| 698 | 20231123 | 090000 | 185354270 | 15760 | 15560 | 15780 | 15500 | 11833 |