32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 3 | 20231123 | 190800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 4 | 20231123 | 190700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 5 | 20231123 | 190600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 6 | 20231123 | 190500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 7 | 20231123 | 190400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 8 | 20231123 | 190300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 9 | 20231123 | 190200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 10 | 20231123 | 190100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 11 | 20231123 | 190000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 12 | 20231123 | 185900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 13 | 20231123 | 185800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 14 | 20231123 | 185700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 15 | 20231123 | 185600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 16 | 20231123 | 185500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 17 | 20231123 | 185400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 18 | 20231123 | 185300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 19 | 20231123 | 185200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 20 | 20231123 | 185100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 21 | 20231123 | 185000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 22 | 20231123 | 184900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 23 | 20231123 | 184800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 24 | 20231123 | 184700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 25 | 20231123 | 184600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 26 | 20231123 | 184500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 27 | 20231123 | 184400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 28 | 20231123 | 184300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 29 | 20231123 | 184200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 30 | 20231123 | 184100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 31 | 20231123 | 184000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 32 | 20231123 | 183900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 33 | 20231123 | 183800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 34 | 20231123 | 183700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 35 | 20231123 | 183600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 36 | 20231123 | 183500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 37 | 20231123 | 183400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 38 | 20231123 | 183300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 39 | 20231123 | 183200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 40 | 20231123 | 183100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 41 | 20231123 | 183000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 42 | 20231123 | 182900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 43 | 20231123 | 182800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 44 | 20231123 | 182700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 45 | 20231123 | 182600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 46 | 20231123 | 182500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 47 | 20231123 | 182400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 48 | 20231123 | 182300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 49 | 20231123 | 182200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 50 | 20231123 | 182100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 51 | 20231123 | 182000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 52 | 20231123 | 181900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 53 | 20231123 | 181800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 54 | 20231123 | 181700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 55 | 20231123 | 181600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 56 | 20231123 | 181500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 57 | 20231123 | 181400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 58 | 20231123 | 181300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 59 | 20231123 | 181200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 60 | 20231123 | 181100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 61 | 20231123 | 181000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 62 | 20231123 | 180900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 63 | 20231123 | 180800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 64 | 20231123 | 180700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 65 | 20231123 | 180600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 66 | 20231123 | 180500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 67 | 20231123 | 180400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 68 | 20231123 | 180300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 69 | 20231123 | 180200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 70 | 20231123 | 180100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 71 | 20231123 | 180000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 72 | 20231123 | 175900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 73 | 20231123 | 175800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 74 | 20231123 | 175700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 75 | 20231123 | 175600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 76 | 20231123 | 175500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 77 | 20231123 | 175400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 78 | 20231123 | 175300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 79 | 20231123 | 175200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 80 | 20231123 | 175100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 81 | 20231123 | 175000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 82 | 20231123 | 174900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 83 | 20231123 | 174800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 84 | 20231123 | 174700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 85 | 20231123 | 174600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 86 | 20231123 | 174500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 87 | 20231123 | 174400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 88 | 20231123 | 174300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 89 | 20231123 | 174200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 90 | 20231123 | 174100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 91 | 20231123 | 174000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 92 | 20231123 | 173900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 93 | 20231123 | 173800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 94 | 20231123 | 173700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 95 | 20231123 | 173600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 96 | 20231123 | 173500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 97 | 20231123 | 173400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 98 | 20231123 | 173300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 99 | 20231123 | 173200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 100 | 20231123 | 173100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 101 | 20231123 | 173000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 102 | 20231123 | 172900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 103 | 20231123 | 172800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 104 | 20231123 | 172700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 105 | 20231123 | 172600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 106 | 20231123 | 172500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 107 | 20231123 | 172400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 108 | 20231123 | 172300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 109 | 20231123 | 172200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 110 | 20231123 | 172100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 111 | 20231123 | 172000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 112 | 20231123 | 171900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 113 | 20231123 | 171800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 114 | 20231123 | 171700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 115 | 20231123 | 171600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 116 | 20231123 | 171500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 117 | 20231123 | 171400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 118 | 20231123 | 171300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 119 | 20231123 | 171200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 120 | 20231123 | 171100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 121 | 20231123 | 171000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 122 | 20231123 | 170900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 123 | 20231123 | 170800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 124 | 20231123 | 170700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 125 | 20231123 | 170600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 126 | 20231123 | 170500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 127 | 20231123 | 170400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 128 | 20231123 | 170300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 129 | 20231123 | 170200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 130 | 20231123 | 170100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 131 | 20231123 | 170000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 132 | 20231123 | 165900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 133 | 20231123 | 165800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 134 | 20231123 | 165700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 135 | 20231123 | 165600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 136 | 20231123 | 165500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 137 | 20231123 | 165400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 138 | 20231123 | 165300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 139 | 20231123 | 165200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 140 | 20231123 | 165100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 141 | 20231123 | 165000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 142 | 20231123 | 164900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 143 | 20231123 | 164800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 144 | 20231123 | 164700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 145 | 20231123 | 164600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 146 | 20231123 | 164500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 147 | 20231123 | 164400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 148 | 20231123 | 164300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 149 | 20231123 | 164200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 150 | 20231123 | 164100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 151 | 20231123 | 164000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 152 | 20231123 | 163900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 153 | 20231123 | 163800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 154 | 20231123 | 163700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 155 | 20231123 | 163600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 156 | 20231123 | 163500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 157 | 20231123 | 163400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 158 | 20231123 | 163300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 159 | 20231123 | 163200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 160 | 20231123 | 163100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 161 | 20231123 | 163000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 162 | 20231123 | 162900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 163 | 20231123 | 162800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 164 | 20231123 | 162700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 165 | 20231123 | 162600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 166 | 20231123 | 162500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 167 | 20231123 | 162400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 168 | 20231123 | 162300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 169 | 20231123 | 162200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 170 | 20231123 | 162100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 171 | 20231123 | 162000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 172 | 20231123 | 161900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 173 | 20231123 | 161800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 174 | 20231123 | 161700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 175 | 20231123 | 161600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 176 | 20231123 | 161500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 177 | 20231123 | 161400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 178 | 20231123 | 161300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 179 | 20231123 | 161200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 180 | 20231123 | 161100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 181 | 20231123 | 161000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 182 | 20231123 | 160900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 183 | 20231123 | 160800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 184 | 20231123 | 160700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 185 | 20231123 | 160600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 186 | 20231123 | 160500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 187 | 20231123 | 160400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 188 | 20231123 | 160300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 189 | 20231123 | 160200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 190 | 20231123 | 160100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 191 | 20231123 | 160000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 192 | 20231123 | 155900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 193 | 20231123 | 155800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 194 | 20231123 | 155700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 195 | 20231123 | 155600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 196 | 20231123 | 155500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 197 | 20231123 | 155400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 198 | 20231123 | 155300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 199 | 20231123 | 155200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 200 | 20231123 | 155100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 201 | 20231123 | 155000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 202 | 20231123 | 154900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 203 | 20231123 | 154800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 204 | 20231123 | 154700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 205 | 20231123 | 154600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 206 | 20231123 | 154500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 207 | 20231123 | 154400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 208 | 20231123 | 154300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 209 | 20231123 | 154200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 210 | 20231123 | 154100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 211 | 20231123 | 154000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 212 | 20231123 | 153900 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 213 | 20231123 | 153800 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 214 | 20231123 | 153700 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 215 | 20231123 | 153600 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 216 | 20231123 | 153500 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 217 | 20231123 | 153400 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 218 | 20231123 | 153300 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 219 | 20231123 | 153200 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 220 | 20231123 | 153100 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 0 |
| 221 | 20231123 | 153000 | 1541234560 | 12390 | 12390 | 12390 | 12390 | 5453 |
| 222 | 20231123 | 152900 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 223 | 20231123 | 152800 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 224 | 20231123 | 152700 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 225 | 20231123 | 152600 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 226 | 20231123 | 152500 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 227 | 20231123 | 152400 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 228 | 20231123 | 152300 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 229 | 20231123 | 152200 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 230 | 20231123 | 152100 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 231 | 20231123 | 152000 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 0 |
| 232 | 20231123 | 151900 | 1473671890 | 12400 | 12400 | 12400 | 12400 | 411 |
| 233 | 20231123 | 151800 | 1468575490 | 12400 | 12400 | 12400 | 12400 | 19 |
| 234 | 20231123 | 151700 | 1468339890 | 12400 | 12460 | 12460 | 12390 | 524 |
| 235 | 20231123 | 151600 | 1461823740 | 12450 | 12470 | 12470 | 12450 | 616 |
| 236 | 20231123 | 151500 | 1454148700 | 12470 | 12470 | 12470 | 12460 | 183 |
| 237 | 20231123 | 151400 | 1451868060 | 12460 | 12460 | 12470 | 12460 | 135 |
| 238 | 20231123 | 151300 | 1450185950 | 12450 | 12460 | 12460 | 12450 | 42 |
| 239 | 20231123 | 151200 | 1449662680 | 12460 | 12440 | 12460 | 12440 | 133 |
| 240 | 20231123 | 151100 | 1448006660 | 12450 | 12450 | 12450 | 12450 | 11 |
| 241 | 20231123 | 151000 | 1447869710 | 12440 | 12440 | 12450 | 12440 | 325 |
| 242 | 20231123 | 150900 | 1443824030 | 12450 | 12450 | 12450 | 12440 | 74 |
| 243 | 20231123 | 150800 | 1442903170 | 12450 | 12440 | 12450 | 12440 | 19 |
| 244 | 20231123 | 150700 | 1442666670 | 12450 | 12450 | 12450 | 12390 | 1942 |
| 245 | 20231123 | 150600 | 1418575250 | 12450 | 12450 | 12450 | 12440 | 52 |
| 246 | 20231123 | 150500 | 1417927880 | 12440 | 12450 | 12450 | 12440 | 344 |
| 247 | 20231123 | 150400 | 1413648500 | 12440 | 12450 | 12450 | 12440 | 43 |
| 248 | 20231123 | 150300 | 1413113420 | 12450 | 12440 | 12450 | 12440 | 94 |
| 249 | 20231123 | 150200 | 1411943960 | 12440 | 12450 | 12450 | 12440 | 10 |
| 250 | 20231123 | 150100 | 1411819480 | 12450 | 12440 | 12450 | 12430 | 288 |
| 251 | 20231123 | 150000 | 1408236610 | 12440 | 12440 | 12440 | 12430 | 191 |
| 252 | 20231123 | 145900 | 1405862060 | 12430 | 12430 | 12440 | 12420 | 245 |
| 253 | 20231123 | 145800 | 1402817900 | 12400 | 12410 | 12410 | 12390 | 1578 |
| 254 | 20231123 | 145700 | 1383251330 | 12400 | 12400 | 12410 | 12400 | 300 |
| 255 | 20231123 | 145600 | 1379531070 | 12400 | 12410 | 12430 | 12400 | 412 |
| 256 | 20231123 | 145500 | 1374416120 | 12410 | 12420 | 12450 | 12400 | 390 |
| 257 | 20231123 | 145400 | 1369571380 | 12430 | 12410 | 12430 | 12410 | 169 |
| 258 | 20231123 | 145300 | 1367472140 | 12410 | 12440 | 12460 | 12410 | 266 |
| 259 | 20231123 | 145200 | 1364166230 | 12440 | 12430 | 12460 | 12420 | 433 |
| 260 | 20231123 | 145100 | 1358786660 | 12430 | 12460 | 12460 | 12400 | 260 |
| 261 | 20231123 | 145000 | 1355552900 | 12460 | 12450 | 12460 | 12450 | 165 |
| 262 | 20231123 | 144900 | 1353498500 | 12460 | 12430 | 12460 | 12400 | 280 |
| 263 | 20231123 | 144800 | 1350022650 | 12410 | 12450 | 12460 | 12410 | 248 |
| 264 | 20231123 | 144700 | 1346937450 | 12440 | 12410 | 12440 | 12410 | 331 |
| 265 | 20231123 | 144600 | 1342825250 | 12410 | 12440 | 12450 | 12410 | 146 |
| 266 | 20231123 | 144500 | 1341009880 | 12430 | 12410 | 12440 | 12410 | 254 |
| 267 | 20231123 | 144400 | 1337856740 | 12410 | 12430 | 12440 | 12410 | 104 |
| 268 | 20231123 | 144300 | 1336564550 | 12430 | 12420 | 12430 | 12420 | 245 |
| 269 | 20231123 | 144200 | 1333520650 | 12420 | 12440 | 12440 | 12410 | 214 |
| 270 | 20231123 | 144100 | 1330862760 | 12430 | 12420 | 12430 | 12420 | 162 |
| 271 | 20231123 | 144000 | 1328849210 | 12410 | 12390 | 12410 | 12390 | 161 |
| 272 | 20231123 | 143900 | 1326852630 | 12390 | 12400 | 12420 | 12390 | 235 |
| 273 | 20231123 | 143800 | 1323939360 | 12400 | 12400 | 12410 | 12400 | 382 |
| 274 | 20231123 | 143700 | 1319199860 | 12390 | 12430 | 12430 | 12390 | 195 |
| 275 | 20231123 | 143600 | 1316780330 | 12400 | 12390 | 12410 | 12380 | 240 |
| 276 | 20231123 | 143500 | 1313806300 | 12400 | 12390 | 12400 | 12380 | 472 |
| 277 | 20231123 | 143400 | 1307955420 | 12390 | 12390 | 12400 | 12390 | 213 |
| 278 | 20231123 | 143300 | 1305315680 | 12400 | 12390 | 12400 | 12380 | 252 |
| 279 | 20231123 | 143200 | 1302194300 | 12380 | 12430 | 12430 | 12380 | 696 |
| 280 | 20231123 | 143100 | 1293568460 | 12400 | 12400 | 12400 | 12390 | 413 |
| 281 | 20231123 | 143000 | 1288447940 | 12390 | 12400 | 12400 | 12380 | 832 |
| 282 | 20231123 | 142900 | 1278141000 | 12440 | 12410 | 12440 | 12400 | 320 |
| 283 | 20231123 | 142800 | 1274165780 | 12400 | 12410 | 12410 | 12390 | 298 |
| 284 | 20231123 | 142700 | 1270472110 | 12410 | 12400 | 12410 | 12390 | 208 |
| 285 | 20231123 | 142600 | 1267893070 | 12400 | 12430 | 12430 | 12400 | 350 |
| 286 | 20231123 | 142500 | 1263547810 | 12410 | 12440 | 12440 | 12410 | 451 |
| 287 | 20231123 | 142400 | 1257946110 | 12430 | 12420 | 12440 | 12410 | 279 |
| 288 | 20231123 | 142300 | 1254479950 | 12420 | 12420 | 12420 | 12410 | 88 |
| 289 | 20231123 | 142200 | 1253387220 | 12440 | 12420 | 12440 | 12410 | 426 |
| 290 | 20231123 | 142100 | 1248093660 | 12410 | 12390 | 12410 | 12390 | 215 |
| 291 | 20231123 | 142000 | 1245427850 | 12390 | 12400 | 12420 | 12390 | 413 |
| 292 | 20231123 | 141900 | 1240307920 | 12400 | 12410 | 12410 | 12390 | 317 |
| 293 | 20231123 | 141800 | 1236378110 | 12420 | 12410 | 12420 | 12390 | 141 |
| 294 | 20231123 | 141700 | 1234629630 | 12390 | 12410 | 12420 | 12390 | 494 |
| 295 | 20231123 | 141600 | 1228501250 | 12410 | 12400 | 12420 | 12390 | 305 |
| 296 | 20231123 | 141500 | 1224718320 | 12410 | 12410 | 12420 | 12400 | 393 |
| 297 | 20231123 | 141400 | 1219841310 | 12410 | 12410 | 12420 | 12390 | 160 |
| 298 | 20231123 | 141300 | 1217856690 | 12410 | 12390 | 12420 | 12380 | 431 |
| 299 | 20231123 | 141200 | 1212511190 | 12390 | 12400 | 12400 | 12390 | 257 |
| 300 | 20231123 | 141100 | 1209326590 | 12400 | 12450 | 12450 | 12400 | 479 |
| 301 | 20231123 | 141000 | 1203374930 | 12440 | 12430 | 12440 | 12410 | 270 |
| 302 | 20231123 | 140900 | 1200019230 | 12420 | 12420 | 12430 | 12420 | 187 |
| 303 | 20231123 | 140800 | 1197696640 | 12430 | 12430 | 12430 | 12400 | 309 |
| 304 | 20231123 | 140700 | 1193858730 | 12450 | 12450 | 12450 | 12430 | 237 |
| 305 | 20231123 | 140600 | 1190910660 | 12440 | 12430 | 12450 | 12430 | 277 |
| 306 | 20231123 | 140500 | 1187464630 | 12430 | 12450 | 12450 | 12430 | 255 |
| 307 | 20231123 | 140400 | 1184293520 | 12450 | 12470 | 12480 | 12450 | 278 |
| 308 | 20231123 | 140300 | 1180827190 | 12470 | 12460 | 12470 | 12430 | 416 |
| 309 | 20231123 | 140200 | 1175649530 | 12440 | 12460 | 12460 | 12440 | 212 |
| 310 | 20231123 | 140100 | 1173009950 | 12460 | 12460 | 12470 | 12440 | 721 |
| 311 | 20231123 | 140000 | 1164019590 | 12460 | 12470 | 12470 | 12460 | 310 |
| 312 | 20231123 | 135900 | 1160156500 | 12460 | 12450 | 12460 | 12450 | 123 |
| 313 | 20231123 | 135800 | 1158624770 | 12450 | 12470 | 12470 | 12450 | 203 |
| 314 | 20231123 | 135700 | 1156095830 | 12460 | 12460 | 12470 | 12460 | 276 |
| 315 | 20231123 | 135600 | 1152656680 | 12460 | 12460 | 12460 | 12450 | 133 |
| 316 | 20231123 | 135500 | 1151000020 | 12450 | 12460 | 12460 | 12450 | 165 |
| 317 | 20231123 | 135400 | 1148945600 | 12450 | 12430 | 12450 | 12430 | 165 |
| 318 | 20231123 | 135300 | 1146891860 | 12430 | 12460 | 12460 | 12430 | 280 |
| 319 | 20231123 | 135200 | 1143407630 | 12460 | 12450 | 12460 | 12450 | 487 |
| 320 | 20231123 | 135100 | 1137341010 | 12450 | 12450 | 12460 | 12450 | 125 |
| 321 | 20231123 | 135000 | 1135783540 | 12460 | 12440 | 12460 | 12440 | 107 |
| 322 | 20231123 | 134900 | 1134451360 | 12430 | 12450 | 12450 | 12430 | 566 |
| 323 | 20231123 | 134800 | 1127411750 | 12440 | 12450 | 12450 | 12440 | 276 |
| 324 | 20231123 | 134700 | 1123975600 | 12440 | 12440 | 12440 | 12430 | 114 |
| 325 | 20231123 | 134600 | 1122558010 | 12440 | 12440 | 12440 | 12430 | 311 |
| 326 | 20231123 | 134500 | 1118691890 | 12430 | 12420 | 12430 | 12420 | 338 |
| 327 | 20231123 | 134400 | 1114490590 | 12420 | 12430 | 12430 | 12420 | 253 |
| 328 | 20231123 | 134300 | 1111347770 | 12430 | 12420 | 12430 | 12410 | 106 |
| 329 | 20231123 | 134200 | 1110031990 | 12420 | 12430 | 12430 | 12420 | 314 |
| 330 | 20231123 | 134100 | 1106131150 | 12420 | 12420 | 12430 | 12420 | 236 |
| 331 | 20231123 | 134000 | 1103199870 | 12420 | 12410 | 12420 | 12400 | 264 |
| 332 | 20231123 | 133900 | 1099924020 | 12420 | 12400 | 12420 | 12390 | 2314 |
| 333 | 20231123 | 133800 | 1071226110 | 12400 | 12400 | 12400 | 12390 | 769 |
| 334 | 20231123 | 133700 | 1061690980 | 12390 | 12390 | 12390 | 12380 | 12 |
| 335 | 20231123 | 133600 | 1061542320 | 12390 | 12390 | 12400 | 12390 | 325 |
| 336 | 20231123 | 133500 | 1057512960 | 12400 | 12400 | 12400 | 12380 | 261 |
| 337 | 20231123 | 133400 | 1054278620 | 12400 | 12390 | 12400 | 12390 | 179 |
| 338 | 20231123 | 133300 | 1052060070 | 12390 | 12400 | 12400 | 12390 | 103 |
| 339 | 20231123 | 133200 | 1050783560 | 12400 | 12400 | 12400 | 12390 | 66 |
| 340 | 20231123 | 133100 | 1049965200 | 12390 | 12390 | 12400 | 12390 | 274 |
| 341 | 20231123 | 133000 | 1046569520 | 12400 | 12400 | 12400 | 12390 | 133 |
| 342 | 20231123 | 132900 | 1044920910 | 12390 | 12390 | 12400 | 12390 | 25 |
| 343 | 20231123 | 132800 | 1044611060 | 12390 | 12400 | 12400 | 12390 | 156 |
| 344 | 20231123 | 132700 | 1042677390 | 12390 | 12390 | 12400 | 12390 | 156 |
| 345 | 20231123 | 132600 | 1040743920 | 12390 | 12380 | 12390 | 12380 | 160 |
| 346 | 20231123 | 132500 | 1038762880 | 12380 | 12390 | 12390 | 12380 | 199 |
| 347 | 20231123 | 132400 | 1036297900 | 12390 | 12380 | 12400 | 12380 | 80 |
| 348 | 20231123 | 132300 | 1035307110 | 12390 | 12390 | 12390 | 12380 | 99 |
| 349 | 20231123 | 132200 | 1034080770 | 12380 | 12380 | 12380 | 12370 | 258 |
| 350 | 20231123 | 132100 | 1030888020 | 12370 | 12380 | 12380 | 12370 | 121 |
| 351 | 20231123 | 132000 | 1029390560 | 12370 | 12380 | 12380 | 12370 | 133 |
| 352 | 20231123 | 131900 | 1027744280 | 12380 | 12380 | 12390 | 12370 | 211 |
| 353 | 20231123 | 131800 | 1025132470 | 12380 | 12380 | 12380 | 12370 | 21 |
| 354 | 20231123 | 131700 | 1024872500 | 12370 | 12380 | 12380 | 12370 | 515 |
| 355 | 20231123 | 131600 | 1018498620 | 12370 | 12380 | 12390 | 12370 | 23 |
| 356 | 20231123 | 131500 | 1018213840 | 12380 | 12390 | 12390 | 12380 | 25 |
| 357 | 20231123 | 131400 | 1017904240 | 12390 | 12380 | 12390 | 12380 | 72 |
| 358 | 20231123 | 131300 | 1017012680 | 12380 | 12370 | 12380 | 12370 | 243 |
| 359 | 20231123 | 131200 | 1014006080 | 12370 | 12380 | 12380 | 12370 | 58 |
| 360 | 20231123 | 131100 | 1013288350 | 12370 | 12380 | 12380 | 12370 | 95 |
| 361 | 20231123 | 131000 | 1012113060 | 12370 | 12380 | 12390 | 12370 | 807 |
| 362 | 20231123 | 130900 | 1002127800 | 12380 | 12390 | 12390 | 12380 | 860 |
| 363 | 20231123 | 130800 | 991480930 | 12380 | 12400 | 12400 | 12380 | 183 |
| 364 | 20231123 | 130700 | 989214810 | 12400 | 12390 | 12400 | 12390 | 84 |
| 365 | 20231123 | 130600 | 988173990 | 12390 | 12390 | 12390 | 12390 | 96 |
| 366 | 20231123 | 130500 | 986984550 | 12390 | 12390 | 12390 | 12380 | 66 |
| 367 | 20231123 | 130400 | 986167310 | 12390 | 12380 | 12390 | 12380 | 28 |
| 368 | 20231123 | 130300 | 985820550 | 12380 | 12390 | 12400 | 12380 | 274 |
| 369 | 20231123 | 130200 | 982426470 | 12380 | 12390 | 12390 | 12380 | 400 |
| 370 | 20231123 | 130100 | 977474170 | 12390 | 12400 | 12400 | 12390 | 58 |
| 371 | 20231123 | 130000 | 976755260 | 12400 | 12400 | 12400 | 12390 | 131 |
| 372 | 20231123 | 125900 | 975131330 | 12400 | 12380 | 12400 | 12380 | 710 |
| 373 | 20231123 | 125800 | 966341030 | 12380 | 12390 | 12400 | 12380 | 233 |
| 374 | 20231123 | 125700 | 963456010 | 12380 | 12380 | 12390 | 12380 | 100 |
| 375 | 20231123 | 125600 | 962217520 | 12390 | 12380 | 12400 | 12380 | 141 |
| 376 | 20231123 | 125500 | 960470110 | 12380 | 12390 | 12390 | 12380 | 213 |
| 377 | 20231123 | 125400 | 957833110 | 12380 | 12400 | 12400 | 12380 | 352 |
| 378 | 20231123 | 125300 | 953474340 | 12400 | 12390 | 12400 | 12390 | 141 |
| 379 | 20231123 | 125200 | 951726190 | 12380 | 12380 | 12390 | 12380 | 220 |
| 380 | 20231123 | 125100 | 949002350 | 12390 | 12400 | 12400 | 12380 | 266 |
| 381 | 20231123 | 125000 | 945706460 | 12380 | 12400 | 12400 | 12380 | 220 |
| 382 | 20231123 | 124900 | 942981870 | 12400 | 12390 | 12400 | 12380 | 345 |
| 383 | 20231123 | 124800 | 938707580 | 12390 | 12390 | 12390 | 12390 | 68 |
| 384 | 20231123 | 124700 | 937865060 | 12400 | 12410 | 12410 | 12400 | 95 |
| 385 | 20231123 | 124600 | 936686890 | 12410 | 12400 | 12410 | 12400 | 192 |
| 386 | 20231123 | 124500 | 934306050 | 12390 | 12390 | 12400 | 12390 | 664 |
| 387 | 20231123 | 124400 | 926074040 | 12390 | 12400 | 12400 | 12390 | 62 |
| 388 | 20231123 | 124300 | 925305710 | 12390 | 12400 | 12400 | 12390 | 162 |
| 389 | 20231123 | 124200 | 923297530 | 12400 | 12390 | 12400 | 12390 | 250 |
| 390 | 20231123 | 124100 | 920198450 | 12390 | 12390 | 12400 | 12390 | 186 |
| 391 | 20231123 | 124000 | 917893840 | 12390 | 12400 | 12400 | 12390 | 183 |
| 392 | 20231123 | 123900 | 915626310 | 12390 | 12400 | 12400 | 12390 | 157 |
| 393 | 20231123 | 123800 | 913679580 | 12390 | 12380 | 12400 | 12380 | 71 |
| 394 | 20231123 | 123700 | 912799880 | 12380 | 12380 | 12390 | 12380 | 80 |
| 395 | 20231123 | 123600 | 911809320 | 12380 | 12390 | 12390 | 12380 | 188 |
| 396 | 20231123 | 123500 | 909481300 | 12400 | 12380 | 12400 | 12380 | 355 |
| 397 | 20231123 | 123400 | 905081870 | 12380 | 12380 | 12390 | 12380 | 310 |
| 398 | 20231123 | 123300 | 901241020 | 12380 | 12390 | 12390 | 12380 | 194 |
| 399 | 20231123 | 123200 | 898838330 | 12380 | 12400 | 12400 | 12380 | 285 |
| 400 | 20231123 | 123100 | 895306990 | 12390 | 12400 | 12400 | 12390 | 217 |
| 401 | 20231123 | 123000 | 892618080 | 12390 | 12400 | 12400 | 12390 | 315 |
| 402 | 20231123 | 122900 | 888715070 | 12390 | 12400 | 12410 | 12390 | 1451 |
| 403 | 20231123 | 122800 | 870722720 | 12390 | 12400 | 12400 | 12390 | 64 |
| 404 | 20231123 | 122700 | 869929160 | 12400 | 12390 | 12400 | 12380 | 219 |
| 405 | 20231123 | 122600 | 867216600 | 12390 | 12400 | 12400 | 12390 | 63 |
| 406 | 20231123 | 122500 | 866435860 | 12400 | 12400 | 12400 | 12390 | 142 |
| 407 | 20231123 | 122400 | 864675110 | 12390 | 12400 | 12400 | 12380 | 84 |
| 408 | 20231123 | 122300 | 863634860 | 12400 | 12380 | 12400 | 12380 | 148 |
| 409 | 20231123 | 122200 | 861802320 | 12390 | 12400 | 12400 | 12380 | 91 |
| 410 | 20231123 | 122100 | 860674400 | 12400 | 12400 | 12400 | 12390 | 249 |
| 411 | 20231123 | 122000 | 857587460 | 12400 | 12390 | 12400 | 12390 | 23 |
| 412 | 20231123 | 121900 | 857302280 | 12390 | 12390 | 12400 | 12390 | 87 |
| 413 | 20231123 | 121800 | 856224190 | 12390 | 12390 | 12390 | 12380 | 275 |
| 414 | 20231123 | 121700 | 852818750 | 12390 | 12390 | 12400 | 12390 | 15 |
| 415 | 20231123 | 121600 | 852632830 | 12400 | 12390 | 12400 | 12380 | 116 |
| 416 | 20231123 | 121500 | 851196080 | 12400 | 12400 | 12400 | 12390 | 103 |
| 417 | 20231123 | 121400 | 849919350 | 12400 | 12390 | 12400 | 12390 | 221 |
| 418 | 20231123 | 121300 | 847180280 | 12390 | 12410 | 12410 | 12390 | 93 |
| 419 | 20231123 | 121200 | 846027180 | 12400 | 12390 | 12410 | 12390 | 157 |
| 420 | 20231123 | 121100 | 844080680 | 12390 | 12400 | 12400 | 12390 | 250 |
| 421 | 20231123 | 121000 | 840980690 | 12400 | 12390 | 12400 | 12390 | 72 |
| 422 | 20231123 | 120900 | 840088500 | 12400 | 12390 | 12410 | 12390 | 166 |
| 423 | 20231123 | 120800 | 838031190 | 12400 | 12410 | 12410 | 12400 | 117 |
| 424 | 20231123 | 120700 | 836579860 | 12410 | 12400 | 12420 | 12400 | 181 |
| 425 | 20231123 | 120600 | 834333870 | 12400 | 12390 | 12400 | 12390 | 1014 |
| 426 | 20231123 | 120500 | 821769640 | 12400 | 12400 | 12410 | 12390 | 226 |
| 427 | 20231123 | 120400 | 818967660 | 12400 | 12410 | 12410 | 12400 | 301 |
| 428 | 20231123 | 120300 | 815234620 | 12410 | 12400 | 12410 | 12390 | 109 |
| 429 | 20231123 | 120200 | 813883000 | 12400 | 12410 | 12410 | 12400 | 69 |
| 430 | 20231123 | 120100 | 813027180 | 12400 | 12400 | 12400 | 12400 | 51 |
| 431 | 20231123 | 120000 | 812394780 | 12400 | 12400 | 12410 | 12390 | 241 |
| 432 | 20231123 | 115900 | 809405870 | 12400 | 12410 | 12410 | 12400 | 31 |
| 433 | 20231123 | 115800 | 809021200 | 12420 | 12420 | 12420 | 12410 | 90 |
| 434 | 20231123 | 115700 | 807903440 | 12410 | 12410 | 12420 | 12410 | 212 |
| 435 | 20231123 | 115600 | 805272230 | 12410 | 12410 | 12410 | 12400 | 328 |
| 436 | 20231123 | 115500 | 801203960 | 12420 | 12410 | 12420 | 12410 | 38 |
| 437 | 20231123 | 115400 | 800732210 | 12410 | 12410 | 12420 | 12400 | 138 |
| 438 | 20231123 | 115300 | 799020140 | 12420 | 12400 | 12420 | 12400 | 307 |
| 439 | 20231123 | 115200 | 795212350 | 12410 | 12400 | 12410 | 12400 | 33 |
| 440 | 20231123 | 115100 | 794803100 | 12400 | 12420 | 12420 | 12400 | 228 |
| 441 | 20231123 | 115000 | 791974570 | 12410 | 12420 | 12420 | 12410 | 144 |
| 442 | 20231123 | 114900 | 790186610 | 12410 | 12410 | 12410 | 12410 | 17 |
| 443 | 20231123 | 114800 | 789975640 | 12430 | 12400 | 12430 | 12400 | 177 |
| 444 | 20231123 | 114700 | 787779550 | 12410 | 12410 | 12410 | 12400 | 49 |
| 445 | 20231123 | 114600 | 787171720 | 12400 | 12410 | 12410 | 12400 | 588 |
| 446 | 20231123 | 114500 | 779879200 | 12420 | 12420 | 12420 | 12410 | 45 |
| 447 | 20231123 | 114400 | 779320360 | 12420 | 12430 | 12430 | 12420 | 166 |
| 448 | 20231123 | 114300 | 777257870 | 12420 | 12430 | 12430 | 12420 | 98 |
| 449 | 20231123 | 114200 | 776040240 | 12410 | 12400 | 12410 | 12400 | 366 |
| 450 | 20231123 | 114100 | 771501830 | 12400 | 12410 | 12430 | 12400 | 146 |
| 451 | 20231123 | 114000 | 769690150 | 12400 | 12400 | 12410 | 12400 | 56 |
| 452 | 20231123 | 113900 | 768995690 | 12410 | 12400 | 12420 | 12400 | 186 |
| 453 | 20231123 | 113800 | 766687210 | 12420 | 12400 | 12420 | 12400 | 201 |
| 454 | 20231123 | 113700 | 764192370 | 12400 | 12430 | 12430 | 12400 | 186 |
| 455 | 20231123 | 113600 | 761883570 | 12420 | 12410 | 12430 | 12410 | 96 |
| 456 | 20231123 | 113500 | 760691350 | 12400 | 12410 | 12410 | 12400 | 310 |
| 457 | 20231123 | 113400 | 756844830 | 12410 | 12410 | 12420 | 12410 | 25 |
| 458 | 20231123 | 113300 | 756534420 | 12400 | 12410 | 12410 | 12400 | 196 |
| 459 | 20231123 | 113200 | 754103750 | 12400 | 12410 | 12410 | 12400 | 278 |
| 460 | 20231123 | 113100 | 750655030 | 12410 | 12420 | 12420 | 12410 | 82 |
| 461 | 20231123 | 113000 | 749636930 | 12420 | 12410 | 12420 | 12410 | 36 |
| 462 | 20231123 | 112900 | 749189870 | 12400 | 12410 | 12410 | 12400 | 208 |
| 463 | 20231123 | 112800 | 746609850 | 12410 | 12400 | 12410 | 12400 | 249 |
| 464 | 20231123 | 112700 | 743521650 | 12410 | 12410 | 12420 | 12400 | 314 |
| 465 | 20231123 | 112600 | 739624780 | 12410 | 12410 | 12420 | 12410 | 208 |
| 466 | 20231123 | 112500 | 737043430 | 12410 | 12420 | 12420 | 12410 | 122 |
| 467 | 20231123 | 112400 | 735528440 | 12410 | 12420 | 12420 | 12410 | 251 |
| 468 | 20231123 | 112300 | 732412760 | 12410 | 12430 | 12430 | 12410 | 92 |
| 469 | 20231123 | 112200 | 731269920 | 12430 | 12420 | 12430 | 12420 | 25 |
| 470 | 20231123 | 112100 | 730959350 | 12420 | 12420 | 12420 | 12410 | 36 |
| 471 | 20231123 | 112000 | 730512270 | 12410 | 12420 | 12420 | 12410 | 307 |
| 472 | 20231123 | 111900 | 726701560 | 12420 | 12430 | 12430 | 12420 | 219 |
| 473 | 20231123 | 111800 | 723981440 | 12430 | 12430 | 12430 | 12420 | 107 |
| 474 | 20231123 | 111700 | 722651470 | 12420 | 12420 | 12430 | 12420 | 170 |
| 475 | 20231123 | 111600 | 720538940 | 12420 | 12420 | 12440 | 12420 | 96 |
| 476 | 20231123 | 111500 | 719346400 | 12420 | 12420 | 12430 | 12420 | 410 |
| 477 | 20231123 | 111400 | 714254130 | 12420 | 12420 | 12420 | 12410 | 32 |
| 478 | 20231123 | 111300 | 713856740 | 12410 | 12420 | 12420 | 12410 | 286 |
| 479 | 20231123 | 111200 | 710305860 | 12420 | 12420 | 12430 | 12420 | 65 |
| 480 | 20231123 | 111100 | 709498500 | 12420 | 12420 | 12430 | 12410 | 850 |
| 481 | 20231123 | 111000 | 698944750 | 12430 | 12430 | 12430 | 12420 | 296 |
| 482 | 20231123 | 110900 | 695267220 | 12420 | 12440 | 12450 | 12420 | 220 |
| 483 | 20231123 | 110800 | 692532450 | 12430 | 12440 | 12440 | 12430 | 91 |
| 484 | 20231123 | 110700 | 691400640 | 12430 | 12430 | 12440 | 12430 | 155 |
| 485 | 20231123 | 110600 | 689473840 | 12440 | 12430 | 12440 | 12430 | 255 |
| 486 | 20231123 | 110500 | 686303390 | 12440 | 12440 | 12440 | 12440 | 8 |
| 487 | 20231123 | 110400 | 686203870 | 12430 | 12450 | 12450 | 12430 | 227 |
| 488 | 20231123 | 110300 | 683379440 | 12440 | 12440 | 12440 | 12440 | 56 |
| 489 | 20231123 | 110200 | 682682800 | 12440 | 12450 | 12450 | 12430 | 1013 |
| 490 | 20231123 | 110100 | 670088310 | 12450 | 12460 | 12460 | 12450 | 331 |
| 491 | 20231123 | 110000 | 665966680 | 12460 | 12460 | 12460 | 12450 | 76 |
| 492 | 20231123 | 105900 | 665019770 | 12450 | 12450 | 12460 | 12450 | 94 |
| 493 | 20231123 | 105800 | 663849220 | 12450 | 12450 | 12450 | 12440 | 319 |
| 494 | 20231123 | 105700 | 659878170 | 12460 | 12440 | 12460 | 12440 | 214 |
| 495 | 20231123 | 105600 | 657214440 | 12450 | 12440 | 12460 | 12440 | 144 |
| 496 | 20231123 | 105500 | 655421270 | 12450 | 12440 | 12460 | 12440 | 345 |
| 497 | 20231123 | 105400 | 651127800 | 12440 | 12450 | 12450 | 12440 | 9 |
| 498 | 20231123 | 105300 | 651015780 | 12440 | 12450 | 12450 | 12430 | 74 |
| 499 | 20231123 | 105200 | 650095180 | 12430 | 12460 | 12460 | 12430 | 177 |
| 500 | 20231123 | 105100 | 647893890 | 12440 | 12440 | 12450 | 12440 | 303 |
| 501 | 20231123 | 105000 | 644124520 | 12450 | 12440 | 12450 | 12440 | 137 |
| 502 | 20231123 | 104900 | 642419380 | 12440 | 12430 | 12440 | 12430 | 115 |
| 503 | 20231123 | 104800 | 640989310 | 12430 | 12430 | 12440 | 12430 | 226 |
| 504 | 20231123 | 104700 | 638179640 | 12430 | 12440 | 12450 | 12430 | 259 |
| 505 | 20231123 | 104600 | 634959540 | 12440 | 12440 | 12440 | 12430 | 67 |
| 506 | 20231123 | 104500 | 634126080 | 12440 | 12430 | 12440 | 12430 | 135 |
| 507 | 20231123 | 104400 | 632447930 | 12440 | 12430 | 12440 | 12430 | 101 |
| 508 | 20231123 | 104300 | 631191950 | 12430 | 12450 | 12460 | 12430 | 233 |
| 509 | 20231123 | 104200 | 628290830 | 12440 | 12430 | 12440 | 12430 | 136 |
| 510 | 20231123 | 104100 | 626600240 | 12440 | 12440 | 12440 | 12430 | 42 |
| 511 | 20231123 | 104000 | 626077830 | 12450 | 12450 | 12450 | 12440 | 278 |
| 512 | 20231123 | 103900 | 622618670 | 12450 | 12440 | 12450 | 12440 | 317 |
| 513 | 20231123 | 103800 | 618674520 | 12450 | 12440 | 12450 | 12430 | 58 |
| 514 | 20231123 | 103700 | 617952930 | 12450 | 12450 | 12450 | 12450 | 20 |
| 515 | 20231123 | 103600 | 617703930 | 12430 | 12420 | 12430 | 12420 | 242 |
| 516 | 20231123 | 103500 | 614698000 | 12430 | 12430 | 12430 | 12410 | 521 |
| 517 | 20231123 | 103400 | 608231590 | 12430 | 12450 | 12450 | 12420 | 162 |
| 518 | 20231123 | 103300 | 606219230 | 12420 | 12470 | 12480 | 12420 | 263 |
| 519 | 20231123 | 103200 | 602945010 | 12470 | 12470 | 12470 | 12460 | 60 |
| 520 | 20231123 | 103100 | 602196840 | 12460 | 12460 | 12460 | 12460 | 5 |
| 521 | 20231123 | 103000 | 602134540 | 12460 | 12420 | 12460 | 12400 | 1273 |
| 522 | 20231123 | 102900 | 586303100 | 12430 | 12420 | 12440 | 12420 | 168 |
| 523 | 20231123 | 102800 | 584214740 | 12440 | 12440 | 12440 | 12440 | 7 |
| 524 | 20231123 | 102700 | 584127660 | 12400 | 12400 | 12410 | 12400 | 189 |
| 525 | 20231123 | 102600 | 581783410 | 12390 | 12400 | 12400 | 12390 | 248 |
| 526 | 20231123 | 102500 | 578708620 | 12400 | 12390 | 12410 | 12390 | 223 |
| 527 | 20231123 | 102400 | 575944880 | 12390 | 12410 | 12410 | 12390 | 892 |
| 528 | 20231123 | 102300 | 564890000 | 12400 | 12420 | 12420 | 12400 | 58 |
| 529 | 20231123 | 102200 | 564170200 | 12420 | 12400 | 12420 | 12400 | 359 |
| 530 | 20231123 | 102100 | 559716980 | 12400 | 12410 | 12410 | 12400 | 8 |
| 531 | 20231123 | 102000 | 559617720 | 12400 | 12410 | 12410 | 12400 | 262 |
| 532 | 20231123 | 101900 | 556368830 | 12410 | 12410 | 12410 | 12400 | 357 |
| 533 | 20231123 | 101800 | 551940560 | 12410 | 12430 | 12430 | 12410 | 473 |
| 534 | 20231123 | 101700 | 546068900 | 12430 | 12420 | 12430 | 12420 | 84 |
| 535 | 20231123 | 101600 | 545025520 | 12420 | 12430 | 12440 | 12420 | 139 |
| 536 | 20231123 | 101500 | 543298700 | 12430 | 12410 | 12430 | 12410 | 322 |
| 537 | 20231123 | 101400 | 539297140 | 12400 | 12420 | 12420 | 12400 | 279 |
| 538 | 20231123 | 101300 | 535837420 | 12420 | 12420 | 12420 | 12400 | 534 |
| 539 | 20231123 | 101200 | 529211850 | 12420 | 12420 | 12430 | 12410 | 102 |
| 540 | 20231123 | 101100 | 527944490 | 12410 | 12420 | 12430 | 12410 | 479 |
| 541 | 20231123 | 101000 | 521996230 | 12430 | 12430 | 12430 | 12430 | 11 |
| 542 | 20231123 | 100900 | 521859500 | 12430 | 12430 | 12430 | 12420 | 176 |
| 543 | 20231123 | 100800 | 519672280 | 12450 | 12420 | 12450 | 12420 | 454 |
| 544 | 20231123 | 100700 | 514031300 | 12430 | 12420 | 12430 | 12420 | 345 |
| 545 | 20231123 | 100600 | 509746210 | 12430 | 12420 | 12430 | 12420 | 38 |
| 546 | 20231123 | 100500 | 509274160 | 12430 | 12430 | 12440 | 12430 | 138 |
| 547 | 20231123 | 100400 | 507558760 | 12420 | 12410 | 12420 | 12400 | 229 |
| 548 | 20231123 | 100300 | 504716560 | 12420 | 12430 | 12430 | 12420 | 17 |
| 549 | 20231123 | 100200 | 504505350 | 12410 | 12420 | 12420 | 12410 | 209 |
| 550 | 20231123 | 100100 | 501910530 | 12430 | 12430 | 12430 | 12410 | 195 |
| 551 | 20231123 | 100000 | 499487200 | 12410 | 12420 | 12420 | 12400 | 393 |
| 552 | 20231123 | 095900 | 494609640 | 12410 | 12410 | 12420 | 12410 | 224 |
| 553 | 20231123 | 095800 | 491828720 | 12420 | 12430 | 12430 | 12410 | 248 |
| 554 | 20231123 | 095700 | 488748980 | 12430 | 12420 | 12430 | 12420 | 80 |
| 555 | 20231123 | 095600 | 487755050 | 12430 | 12430 | 12430 | 12420 | 37 |
| 556 | 20231123 | 095500 | 487295180 | 12430 | 12420 | 12430 | 12420 | 206 |
| 557 | 20231123 | 095400 | 484735160 | 12410 | 12400 | 12420 | 12400 | 139 |
| 558 | 20231123 | 095300 | 483009990 | 12400 | 12410 | 12410 | 12400 | 664 |
| 559 | 20231123 | 095200 | 474774150 | 12420 | 12440 | 12440 | 12410 | 224 |
| 560 | 20231123 | 095100 | 471993800 | 12410 | 12410 | 12440 | 12410 | 175 |
| 561 | 20231123 | 095000 | 469821410 | 12410 | 12410 | 12420 | 12410 | 1167 |
| 562 | 20231123 | 094900 | 455337680 | 12410 | 12420 | 12430 | 12400 | 359 |
| 563 | 20231123 | 094800 | 450882850 | 12410 | 12430 | 12430 | 12410 | 2421 |
| 564 | 20231123 | 094700 | 420817740 | 12440 | 12430 | 12450 | 12430 | 156 |
| 565 | 20231123 | 094600 | 418877420 | 12440 | 12440 | 12440 | 12430 | 222 |
| 566 | 20231123 | 094500 | 416117380 | 12430 | 12440 | 12440 | 12430 | 213 |
| 567 | 20231123 | 094400 | 413469570 | 12440 | 12450 | 12450 | 12430 | 1777 |
| 568 | 20231123 | 094300 | 391374840 | 12450 | 12450 | 12460 | 12450 | 136 |
| 569 | 20231123 | 094200 | 389681630 | 12460 | 12450 | 12460 | 12440 | 140 |
| 570 | 20231123 | 094100 | 387938550 | 12460 | 12460 | 12460 | 12450 | 124 |
| 571 | 20231123 | 094000 | 386393970 | 12460 | 12450 | 12460 | 12440 | 198 |
| 572 | 20231123 | 093900 | 383928400 | 12460 | 12460 | 12460 | 12460 | 358 |
| 573 | 20231123 | 093800 | 379467720 | 12450 | 12460 | 12460 | 12450 | 75 |
| 574 | 20231123 | 093700 | 378533700 | 12450 | 12450 | 12450 | 12450 | 53 |
| 575 | 20231123 | 093600 | 377873850 | 12450 | 12460 | 12460 | 12440 | 48 |
| 576 | 20231123 | 093500 | 377276190 | 12460 | 12450 | 12480 | 12440 | 168 |
| 577 | 20231123 | 093400 | 375184750 | 12460 | 12450 | 12460 | 12450 | 715 |
| 578 | 20231123 | 093300 | 366282000 | 12450 | 12440 | 12460 | 12440 | 96 |
| 579 | 20231123 | 093200 | 365086260 | 12440 | 12440 | 12450 | 12440 | 53 |
| 580 | 20231123 | 093100 | 364426890 | 12450 | 12420 | 12460 | 12420 | 959 |
| 581 | 20231123 | 093000 | 352509170 | 12420 | 12410 | 12420 | 12400 | 589 |
| 582 | 20231123 | 092900 | 345199590 | 12400 | 12450 | 12460 | 12400 | 2448 |
| 583 | 20231123 | 092800 | 314821020 | 12450 | 12450 | 12460 | 12450 | 198 |
| 584 | 20231123 | 092700 | 312355580 | 12440 | 12470 | 12470 | 12440 | 580 |
| 585 | 20231123 | 092600 | 305134900 | 12480 | 12450 | 12490 | 12450 | 266 |
| 586 | 20231123 | 092500 | 301819370 | 12450 | 12490 | 12490 | 12450 | 1798 |
| 587 | 20231123 | 092400 | 279392110 | 12500 | 12490 | 12510 | 12490 | 241 |
| 588 | 20231123 | 092300 | 276380280 | 12480 | 12490 | 12510 | 12480 | 63 |
| 589 | 20231123 | 092200 | 275593170 | 12490 | 12550 | 12550 | 12480 | 3578 |
| 590 | 20231123 | 092100 | 230867080 | 12550 | 12540 | 12550 | 12530 | 599 |
| 591 | 20231123 | 092000 | 223359580 | 12540 | 12540 | 12540 | 12540 | 329 |
| 592 | 20231123 | 091900 | 219233920 | 12550 | 12540 | 12550 | 12530 | 383 |
| 593 | 20231123 | 091800 | 214431320 | 12530 | 12540 | 12540 | 12530 | 220 |
| 594 | 20231123 | 091700 | 211674290 | 12530 | 12550 | 12560 | 12530 | 1325 |
| 595 | 20231123 | 091600 | 195047190 | 12560 | 12590 | 12590 | 12560 | 141 |
| 596 | 20231123 | 091500 | 193273520 | 12590 | 12590 | 12590 | 12570 | 82 |
| 597 | 20231123 | 091400 | 192241260 | 12570 | 12590 | 12590 | 12570 | 25 |
| 598 | 20231123 | 091300 | 191926710 | 12600 | 12630 | 12630 | 12600 | 982 |
| 599 | 20231123 | 091200 | 179548420 | 12600 | 12610 | 12630 | 12600 | 561 |
| 600 | 20231123 | 091100 | 172475380 | 12600 | 12580 | 12610 | 12570 | 6156 |
| 601 | 20231123 | 091000 | 94918760 | 12570 | 12550 | 12570 | 12550 | 471 |
| 602 | 20231123 | 090900 | 89004240 | 12530 | 12530 | 12530 | 12530 | 0 |
| 603 | 20231123 | 090800 | 89004240 | 12530 | 12530 | 12530 | 12530 | 193 |
| 604 | 20231123 | 090700 | 86585950 | 12500 | 12500 | 12500 | 12500 | 5 |
| 605 | 20231123 | 090600 | 86523450 | 12490 | 12470 | 12510 | 12470 | 1387 |
| 606 | 20231123 | 090500 | 69217300 | 12490 | 12470 | 12490 | 12470 | 406 |
| 607 | 20231123 | 090400 | 64148440 | 12480 | 12470 | 12480 | 12460 | 147 |
| 608 | 20231123 | 090300 | 62315610 | 12470 | 12490 | 12490 | 12470 | 349 |
| 609 | 20231123 | 090200 | 57963560 | 12490 | 12490 | 12490 | 12490 | 319 |
| 610 | 20231123 | 090100 | 53979250 | 12490 | 12500 | 12500 | 12490 | 52 |
| 611 | 20231123 | 090000 | 53329260 | 12510 | 12560 | 12560 | 12510 | 4251 |