31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 3 | 20231122 | 192100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20231122 | 192000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20231122 | 191900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20231122 | 191800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20231122 | 191700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20231122 | 191600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20231122 | 191500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20231122 | 191400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20231122 | 191300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20231122 | 191200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20231122 | 191100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20231122 | 191000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20231122 | 190900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20231122 | 190800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20231122 | 190700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20231122 | 190600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20231122 | 190500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20231122 | 190400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20231122 | 190300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20231122 | 190200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20231122 | 190100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20231122 | 190000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20231122 | 185900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20231122 | 185800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20231122 | 185700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20231122 | 185600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20231122 | 185500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20231122 | 185400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20231122 | 185300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20231122 | 185200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 33 | 20231122 | 185100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20231122 | 185000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20231122 | 184900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20231122 | 184800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20231122 | 184700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20231122 | 184600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20231122 | 184500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20231122 | 184400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20231122 | 184300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20231122 | 184200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20231122 | 184100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20231122 | 184000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20231122 | 183900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20231122 | 183800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20231122 | 183700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20231122 | 183600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20231122 | 183500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20231122 | 183400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20231122 | 183300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20231122 | 183200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20231122 | 183100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20231122 | 183000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20231122 | 182900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20231122 | 182800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20231122 | 182700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20231122 | 182600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20231122 | 182500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20231122 | 182400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20231122 | 182300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20231122 | 182200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 63 | 20231122 | 182100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20231122 | 182000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20231122 | 181900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20231122 | 181800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20231122 | 181700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20231122 | 181600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20231122 | 181500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20231122 | 181400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20231122 | 181300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20231122 | 181200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20231122 | 181100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20231122 | 181000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20231122 | 180900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20231122 | 180800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20231122 | 180700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20231122 | 180600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20231122 | 180500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20231122 | 180400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20231122 | 180300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20231122 | 180200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20231122 | 180100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20231122 | 180000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20231122 | 175900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20231122 | 175800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20231122 | 175700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20231122 | 175600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20231122 | 175500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20231122 | 175400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20231122 | 175300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20231122 | 175200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 93 | 20231122 | 175100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20231122 | 175000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20231122 | 174900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20231122 | 174800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20231122 | 174700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20231122 | 174600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20231122 | 174500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20231122 | 174400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20231122 | 174300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20231122 | 174200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20231122 | 174100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20231122 | 174000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20231122 | 173900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20231122 | 173800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20231122 | 173700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20231122 | 173600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20231122 | 173500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20231122 | 173400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20231122 | 173300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20231122 | 173200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20231122 | 173100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20231122 | 173000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20231122 | 172900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20231122 | 172800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20231122 | 172700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20231122 | 172600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20231122 | 172500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20231122 | 172400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20231122 | 172300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20231122 | 172200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 123 | 20231122 | 172100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20231122 | 172000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20231122 | 171900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20231122 | 171800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20231122 | 171700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20231122 | 171600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20231122 | 171500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20231122 | 171400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20231122 | 171300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20231122 | 171200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20231122 | 171100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20231122 | 171000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20231122 | 170900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20231122 | 170800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20231122 | 170700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20231122 | 170600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20231122 | 170500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20231122 | 170400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20231122 | 170300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20231122 | 170200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20231122 | 170100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20231122 | 170000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20231122 | 165900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20231122 | 165800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20231122 | 165700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20231122 | 165600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20231122 | 165500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20231122 | 165400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20231122 | 165300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20231122 | 165200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 153 | 20231122 | 165100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20231122 | 165000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20231122 | 164900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20231122 | 164800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20231122 | 164700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20231122 | 164600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20231122 | 164500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20231122 | 164400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20231122 | 164300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20231122 | 164200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20231122 | 164100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20231122 | 164000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20231122 | 163900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20231122 | 163800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20231122 | 163700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20231122 | 163600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20231122 | 163500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20231122 | 163400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20231122 | 163300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20231122 | 163200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20231122 | 163100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20231122 | 163000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20231122 | 162900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20231122 | 162800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20231122 | 162700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20231122 | 162600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20231122 | 162500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20231122 | 162400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20231122 | 162300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20231122 | 162200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 183 | 20231122 | 162100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20231122 | 162000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20231122 | 161900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20231122 | 161800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20231122 | 161700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20231122 | 161600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20231122 | 161500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20231122 | 161400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20231122 | 161300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20231122 | 161200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20231122 | 161100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20231122 | 161000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20231122 | 160900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20231122 | 160800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20231122 | 160700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20231122 | 160600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20231122 | 160500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20231122 | 160400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20231122 | 160300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20231122 | 160200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20231122 | 160100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20231122 | 160000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20231122 | 155900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20231122 | 155800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20231122 | 155700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20231122 | 155600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20231122 | 155500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20231122 | 155400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20231122 | 155300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20231122 | 155200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 213 | 20231122 | 155100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20231122 | 155000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20231122 | 154900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20231122 | 154800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20231122 | 154700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20231122 | 154600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20231122 | 154500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20231122 | 154400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20231122 | 154300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20231122 | 154200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20231122 | 154100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20231122 | 154000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20231122 | 153900 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20231122 | 153800 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20231122 | 153700 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20231122 | 153600 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20231122 | 153500 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20231122 | 153400 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 231 | 20231122 | 153300 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 232 | 20231122 | 153200 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 233 | 20231122 | 153100 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20231122 | 153000 | 3507619750 | 5930 | 5930 | 5930 | 5930 | 34696 |
| 235 | 20231122 | 152900 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 236 | 20231122 | 152800 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 237 | 20231122 | 152700 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 238 | 20231122 | 152600 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 239 | 20231122 | 152500 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 240 | 20231122 | 152400 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 241 | 20231122 | 152300 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 242 | 20231122 | 152200 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 243 | 20231122 | 152100 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 244 | 20231122 | 152000 | 3301872470 | 5920 | 5920 | 5920 | 5920 | 0 |
| 245 | 20231122 | 151900 | 3301872470 | 5920 | 5930 | 5930 | 5920 | 4881 |
| 246 | 20231122 | 151800 | 3272952990 | 5930 | 5930 | 5930 | 5920 | 931 |
| 247 | 20231122 | 151700 | 3267436620 | 5930 | 5930 | 5930 | 5920 | 2416 |
| 248 | 20231122 | 151600 | 3253115110 | 5930 | 5920 | 5930 | 5920 | 1773 |
| 249 | 20231122 | 151500 | 3242615750 | 5930 | 5920 | 5930 | 5920 | 1727 |
| 250 | 20231122 | 151400 | 3232388490 | 5920 | 5920 | 5930 | 5920 | 3478 |
| 251 | 20231122 | 151300 | 3211790870 | 5920 | 5920 | 5920 | 5910 | 2042 |
| 252 | 20231122 | 151200 | 3199703800 | 5920 | 5910 | 5920 | 5910 | 2063 |
| 253 | 20231122 | 151100 | 3187511200 | 5910 | 5900 | 5910 | 5900 | 743 |
| 254 | 20231122 | 151000 | 3183120970 | 5900 | 5910 | 5910 | 5900 | 3845 |
| 255 | 20231122 | 150900 | 3160397310 | 5910 | 5910 | 5910 | 5900 | 154 |
| 256 | 20231122 | 150800 | 3159487230 | 5910 | 5910 | 5910 | 5900 | 1016 |
| 257 | 20231122 | 150700 | 3153486600 | 5910 | 5900 | 5910 | 5900 | 1060 |
| 258 | 20231122 | 150600 | 3147232480 | 5910 | 5910 | 5910 | 5900 | 4600 |
| 259 | 20231122 | 150500 | 3120053490 | 5920 | 5910 | 5920 | 5910 | 3178 |
| 260 | 20231122 | 150400 | 3101271220 | 5910 | 5910 | 5910 | 5910 | 639 |
| 261 | 20231122 | 150300 | 3097494730 | 5920 | 5910 | 5920 | 5910 | 1319 |
| 262 | 20231122 | 150200 | 3089686630 | 5910 | 5920 | 5920 | 5910 | 1152 |
| 263 | 20231122 | 150100 | 3082872100 | 5920 | 5910 | 5920 | 5910 | 4444 |
| 264 | 20231122 | 150000 | 3056588650 | 5910 | 5910 | 5920 | 5910 | 243 |
| 265 | 20231122 | 145900 | 3055152500 | 5910 | 5910 | 5910 | 5910 | 4213 |
| 266 | 20231122 | 145800 | 3030253670 | 5910 | 5910 | 5920 | 5910 | 445 |
| 267 | 20231122 | 145700 | 3027623420 | 5910 | 5920 | 5920 | 5910 | 531 |
| 268 | 20231122 | 145600 | 3024483450 | 5920 | 5920 | 5930 | 5920 | 4079 |
| 269 | 20231122 | 145500 | 3000314190 | 5910 | 5920 | 5930 | 5910 | 3786 |
| 270 | 20231122 | 145400 | 2977900650 | 5920 | 5920 | 5930 | 5920 | 1962 |
| 271 | 20231122 | 145300 | 2966283390 | 5930 | 5930 | 5930 | 5920 | 1438 |
| 272 | 20231122 | 145200 | 2957768640 | 5920 | 5930 | 5930 | 5920 | 2650 |
| 273 | 20231122 | 145100 | 2942080140 | 5920 | 5910 | 5920 | 5910 | 1330 |
| 274 | 20231122 | 145000 | 2934207380 | 5910 | 5910 | 5920 | 5910 | 184 |
| 275 | 20231122 | 144900 | 2933119840 | 5910 | 5910 | 5910 | 5910 | 676 |
| 276 | 20231122 | 144800 | 2929124680 | 5910 | 5900 | 5920 | 5900 | 5835 |
| 277 | 20231122 | 144700 | 2894597150 | 5900 | 5910 | 5910 | 5900 | 781 |
| 278 | 20231122 | 144600 | 2889986440 | 5910 | 5910 | 5910 | 5910 | 2363 |
| 279 | 20231122 | 144500 | 2876021110 | 5920 | 5910 | 5920 | 5910 | 1309 |
| 280 | 20231122 | 144400 | 2868284890 | 5910 | 5920 | 5920 | 5910 | 105 |
| 281 | 20231122 | 144300 | 2867663360 | 5920 | 5920 | 5920 | 5920 | 604 |
| 282 | 20231122 | 144200 | 2864087680 | 5920 | 5910 | 5920 | 5910 | 1044 |
| 283 | 20231122 | 144100 | 2857917200 | 5920 | 5920 | 5930 | 5910 | 2941 |
| 284 | 20231122 | 144000 | 2840518320 | 5930 | 5930 | 5930 | 5920 | 5939 |
| 285 | 20231122 | 143900 | 2805309950 | 5920 | 5920 | 5930 | 5920 | 645 |
| 286 | 20231122 | 143800 | 2801489360 | 5910 | 5920 | 5930 | 5910 | 3427 |
| 287 | 20231122 | 143700 | 2781202170 | 5910 | 5910 | 5910 | 5910 | 1928 |
| 288 | 20231122 | 143600 | 2769807690 | 5920 | 5920 | 5920 | 5920 | 788 |
| 289 | 20231122 | 143500 | 2765142730 | 5920 | 5910 | 5920 | 5900 | 5722 |
| 290 | 20231122 | 143400 | 2731285180 | 5910 | 5910 | 5910 | 5910 | 506 |
| 291 | 20231122 | 143300 | 2728294720 | 5910 | 5910 | 5910 | 5910 | 424 |
| 292 | 20231122 | 143200 | 2725788880 | 5910 | 5910 | 5910 | 5910 | 1263 |
| 293 | 20231122 | 143100 | 2718324550 | 5910 | 5920 | 5920 | 5910 | 6527 |
| 294 | 20231122 | 143000 | 2679695590 | 5910 | 5910 | 5910 | 5910 | 675 |
| 295 | 20231122 | 142900 | 2675706340 | 5900 | 5900 | 5910 | 5900 | 370 |
| 296 | 20231122 | 142800 | 2673522940 | 5910 | 5910 | 5910 | 5910 | 1540 |
| 297 | 20231122 | 142700 | 2664421540 | 5900 | 5910 | 5910 | 5900 | 796 |
| 298 | 20231122 | 142600 | 2659717690 | 5910 | 5910 | 5910 | 5910 | 0 |
| 299 | 20231122 | 142500 | 2659717690 | 5910 | 5900 | 5910 | 5900 | 533 |
| 300 | 20231122 | 142400 | 2656569670 | 5910 | 5910 | 5910 | 5910 | 21 |
| 301 | 20231122 | 142300 | 2656445560 | 5910 | 5910 | 5910 | 5910 | 1 |
| 302 | 20231122 | 142200 | 2656439650 | 5900 | 5900 | 5910 | 5900 | 422 |
| 303 | 20231122 | 142100 | 2653948880 | 5910 | 5910 | 5910 | 5900 | 998 |
| 304 | 20231122 | 142000 | 2648058450 | 5910 | 5900 | 5910 | 5900 | 4168 |
| 305 | 20231122 | 141900 | 2623466660 | 5900 | 5910 | 5910 | 5900 | 521 |
| 306 | 20231122 | 141800 | 2620392710 | 5910 | 5910 | 5910 | 5900 | 246 |
| 307 | 20231122 | 141700 | 2618939450 | 5910 | 5910 | 5910 | 5910 | 488 |
| 308 | 20231122 | 141600 | 2616055370 | 5910 | 5910 | 5910 | 5910 | 37 |
| 309 | 20231122 | 141500 | 2615836700 | 5910 | 5910 | 5910 | 5910 | 844 |
| 310 | 20231122 | 141400 | 2610848660 | 5910 | 5900 | 5910 | 5900 | 1740 |
| 311 | 20231122 | 141300 | 2600573760 | 5900 | 5900 | 5900 | 5900 | 98 |
| 312 | 20231122 | 141200 | 2599995560 | 5900 | 5900 | 5910 | 5900 | 1028 |
| 313 | 20231122 | 141100 | 2593929360 | 5910 | 5900 | 5910 | 5900 | 317 |
| 314 | 20231122 | 141000 | 2592058860 | 5900 | 5910 | 5910 | 5890 | 278 |
| 315 | 20231122 | 140900 | 2590419340 | 5910 | 5900 | 5910 | 5890 | 425 |
| 316 | 20231122 | 140800 | 2587914190 | 5900 | 5900 | 5900 | 5900 | 254 |
| 317 | 20231122 | 140700 | 2586415590 | 5900 | 5900 | 5900 | 5900 | 2656 |
| 318 | 20231122 | 140600 | 2570745190 | 5900 | 5900 | 5900 | 5900 | 135 |
| 319 | 20231122 | 140500 | 2569948690 | 5900 | 5900 | 5900 | 5900 | 3429 |
| 320 | 20231122 | 140400 | 2549717590 | 5910 | 5910 | 5910 | 5900 | 247 |
| 321 | 20231122 | 140300 | 2548258690 | 5900 | 5910 | 5910 | 5900 | 2115 |
| 322 | 20231122 | 140200 | 2535759240 | 5910 | 5920 | 5920 | 5910 | 1982 |
| 323 | 20231122 | 140100 | 2524045590 | 5910 | 5920 | 5920 | 5910 | 2130 |
| 324 | 20231122 | 140000 | 2511455270 | 5910 | 5920 | 5930 | 5910 | 2314 |
| 325 | 20231122 | 135900 | 2497756490 | 5930 | 5920 | 5930 | 5920 | 2099 |
| 326 | 20231122 | 135800 | 2485330290 | 5920 | 5920 | 5930 | 5900 | 4762 |
| 327 | 20231122 | 135700 | 2457138880 | 5920 | 5910 | 5930 | 5910 | 8527 |
| 328 | 20231122 | 135600 | 2406660890 | 5920 | 5910 | 5920 | 5910 | 4141 |
| 329 | 20231122 | 135500 | 2382187520 | 5910 | 5910 | 5910 | 5900 | 895 |
| 330 | 20231122 | 135400 | 2376898270 | 5900 | 5910 | 5910 | 5900 | 633 |
| 331 | 20231122 | 135300 | 2373163240 | 5910 | 5900 | 5910 | 5900 | 354 |
| 332 | 20231122 | 135200 | 2371074270 | 5900 | 5900 | 5900 | 5890 | 2757 |
| 333 | 20231122 | 135100 | 2354817920 | 5900 | 5900 | 5900 | 5900 | 4327 |
| 334 | 20231122 | 135000 | 2329288620 | 5900 | 5900 | 5900 | 5900 | 264 |
| 335 | 20231122 | 134900 | 2327731020 | 5900 | 5910 | 5910 | 5900 | 1882 |
| 336 | 20231122 | 134800 | 2316609780 | 5910 | 5910 | 5920 | 5900 | 5154 |
| 337 | 20231122 | 134700 | 2286148460 | 5910 | 5880 | 5910 | 5880 | 16792 |
| 338 | 20231122 | 134600 | 2187190900 | 5880 | 5890 | 5890 | 5880 | 205 |
| 339 | 20231122 | 134500 | 2185985470 | 5890 | 5880 | 5890 | 5880 | 242 |
| 340 | 20231122 | 134400 | 2184562390 | 5880 | 5870 | 5880 | 5870 | 15405 |
| 341 | 20231122 | 134300 | 2094037570 | 5870 | 5870 | 5870 | 5870 | 2 |
| 342 | 20231122 | 134200 | 2094025830 | 5860 | 5860 | 5860 | 5860 | 1 |
| 343 | 20231122 | 134100 | 2094019970 | 5870 | 5870 | 5870 | 5860 | 1401 |
| 344 | 20231122 | 134000 | 2085800100 | 5870 | 5870 | 5870 | 5870 | 1222 |
| 345 | 20231122 | 133900 | 2078626960 | 5870 | 5870 | 5870 | 5870 | 974 |
| 346 | 20231122 | 133800 | 2072909580 | 5870 | 5870 | 5870 | 5870 | 720 |
| 347 | 20231122 | 133700 | 2068683180 | 5870 | 5870 | 5870 | 5870 | 211 |
| 348 | 20231122 | 133600 | 2067444610 | 5860 | 5870 | 5870 | 5860 | 1200 |
| 349 | 20231122 | 133500 | 2060410660 | 5870 | 5870 | 5870 | 5870 | 1517 |
| 350 | 20231122 | 133400 | 2051505870 | 5860 | 5860 | 5860 | 5860 | 381 |
| 351 | 20231122 | 133300 | 2049273210 | 5860 | 5860 | 5860 | 5860 | 168 |
| 352 | 20231122 | 133200 | 2048288730 | 5870 | 5870 | 5870 | 5870 | 0 |
| 353 | 20231122 | 133100 | 2048288730 | 5870 | 5870 | 5870 | 5870 | 4592 |
| 354 | 20231122 | 133000 | 2021333690 | 5860 | 5860 | 5860 | 5860 | 1384 |
| 355 | 20231122 | 132900 | 2013223450 | 5860 | 5860 | 5860 | 5860 | 33 |
| 356 | 20231122 | 132800 | 2013030070 | 5860 | 5860 | 5860 | 5860 | 2 |
| 357 | 20231122 | 132700 | 2013018350 | 5850 | 5850 | 5860 | 5850 | 209 |
| 358 | 20231122 | 132600 | 2011793700 | 5860 | 5860 | 5860 | 5860 | 0 |
| 359 | 20231122 | 132500 | 2011793700 | 5860 | 5850 | 5860 | 5850 | 1151 |
| 360 | 20231122 | 132400 | 2005049900 | 5850 | 5860 | 5860 | 5850 | 861 |
| 361 | 20231122 | 132300 | 2000012050 | 5850 | 5860 | 5860 | 5850 | 753 |
| 362 | 20231122 | 132200 | 1995606470 | 5860 | 5860 | 5860 | 5860 | 1521 |
| 363 | 20231122 | 132100 | 1986693410 | 5860 | 5860 | 5860 | 5860 | 3818 |
| 364 | 20231122 | 132000 | 1964319930 | 5860 | 5860 | 5860 | 5860 | 2031 |
| 365 | 20231122 | 131900 | 1952418270 | 5860 | 5860 | 5860 | 5860 | 1220 |
| 366 | 20231122 | 131800 | 1945269070 | 5860 | 5870 | 5870 | 5860 | 110 |
| 367 | 20231122 | 131700 | 1944623870 | 5870 | 5860 | 5870 | 5860 | 1161 |
| 368 | 20231122 | 131600 | 1937819610 | 5870 | 5880 | 5880 | 5860 | 4823 |
| 369 | 20231122 | 131500 | 1909508570 | 5870 | 5870 | 5880 | 5870 | 839 |
| 370 | 20231122 | 131400 | 1904582640 | 5870 | 5880 | 5880 | 5870 | 943 |
| 371 | 20231122 | 131300 | 1899040970 | 5880 | 5870 | 5880 | 5870 | 3017 |
| 372 | 20231122 | 131200 | 1881330680 | 5870 | 5870 | 5870 | 5860 | 414 |
| 373 | 20231122 | 131100 | 1878902270 | 5870 | 5860 | 5870 | 5860 | 86 |
| 374 | 20231122 | 131000 | 1878398140 | 5860 | 5870 | 5870 | 5860 | 129 |
| 375 | 20231122 | 130900 | 1877641210 | 5870 | 5860 | 5870 | 5860 | 5533 |
| 376 | 20231122 | 130800 | 1845168040 | 5860 | 5870 | 5870 | 5860 | 1522 |
| 377 | 20231122 | 130700 | 1836234500 | 5870 | 5870 | 5870 | 5860 | 95 |
| 378 | 20231122 | 130600 | 1835677350 | 5870 | 5860 | 5870 | 5860 | 7066 |
| 379 | 20231122 | 130500 | 1794270580 | 5860 | 5860 | 5860 | 5860 | 826 |
| 380 | 20231122 | 130400 | 1789430220 | 5850 | 5860 | 5860 | 5850 | 103 |
| 381 | 20231122 | 130300 | 1788826690 | 5860 | 5850 | 5860 | 5850 | 402 |
| 382 | 20231122 | 130200 | 1786474970 | 5850 | 5850 | 5860 | 5850 | 308 |
| 383 | 20231122 | 130100 | 1784671170 | 5850 | 5850 | 5850 | 5850 | 1806 |
| 384 | 20231122 | 130000 | 1774106070 | 5850 | 5860 | 5860 | 5850 | 1155 |
| 385 | 20231122 | 125900 | 1767337840 | 5860 | 5860 | 5860 | 5850 | 536 |
| 386 | 20231122 | 125800 | 1764198880 | 5860 | 5850 | 5860 | 5850 | 8828 |
| 387 | 20231122 | 125700 | 1712553130 | 5850 | 5850 | 5850 | 5850 | 100 |
| 388 | 20231122 | 125600 | 1711968130 | 5850 | 5850 | 5850 | 5850 | 53 |
| 389 | 20231122 | 125500 | 1711658080 | 5840 | 5850 | 5850 | 5840 | 47 |
| 390 | 20231122 | 125400 | 1711383300 | 5840 | 5840 | 5840 | 5840 | 1558 |
| 391 | 20231122 | 125300 | 1702284580 | 5840 | 5840 | 5840 | 5840 | 1211 |
| 392 | 20231122 | 125200 | 1695212340 | 5840 | 5840 | 5850 | 5840 | 2888 |
| 393 | 20231122 | 125100 | 1678345900 | 5840 | 5840 | 5850 | 5840 | 2417 |
| 394 | 20231122 | 125000 | 1664230590 | 5840 | 5830 | 5840 | 5830 | 95 |
| 395 | 20231122 | 124900 | 1663676130 | 5830 | 5830 | 5830 | 5830 | 164 |
| 396 | 20231122 | 124800 | 1662720010 | 5830 | 5830 | 5830 | 5830 | 0 |
| 397 | 20231122 | 124700 | 1662720010 | 5830 | 5830 | 5840 | 5830 | 2105 |
| 398 | 20231122 | 124600 | 1650447810 | 5830 | 5830 | 5830 | 5830 | 6 |
| 399 | 20231122 | 124500 | 1650412830 | 5840 | 5830 | 5840 | 5830 | 349 |
| 400 | 20231122 | 124400 | 1648377410 | 5840 | 5840 | 5840 | 5840 | 110 |
| 401 | 20231122 | 124300 | 1647735010 | 5840 | 5840 | 5840 | 5840 | 0 |
| 402 | 20231122 | 124200 | 1647735010 | 5840 | 5840 | 5840 | 5840 | 0 |
| 403 | 20231122 | 124100 | 1647735010 | 5840 | 5840 | 5840 | 5840 | 125 |
| 404 | 20231122 | 124000 | 1647005010 | 5830 | 5830 | 5830 | 5830 | 0 |
| 405 | 20231122 | 123900 | 1647005010 | 5830 | 5840 | 5840 | 5830 | 3821 |
| 406 | 20231122 | 123800 | 1624720580 | 5840 | 5840 | 5840 | 5840 | 0 |
| 407 | 20231122 | 123700 | 1624720580 | 5840 | 5830 | 5840 | 5820 | 4060 |
| 408 | 20231122 | 123600 | 1601050980 | 5830 | 5830 | 5830 | 5830 | 2 |
| 409 | 20231122 | 123500 | 1601039320 | 5830 | 5830 | 5840 | 5830 | 28 |
| 410 | 20231122 | 123400 | 1600876030 | 5840 | 5840 | 5840 | 5840 | 46 |
| 411 | 20231122 | 123300 | 1600607390 | 5840 | 5840 | 5840 | 5840 | 13 |
| 412 | 20231122 | 123200 | 1600531470 | 5830 | 5830 | 5830 | 5830 | 50 |
| 413 | 20231122 | 123100 | 1600239970 | 5840 | 5840 | 5840 | 5840 | 22 |
| 414 | 20231122 | 123000 | 1600111490 | 5840 | 5840 | 5840 | 5840 | 296 |
| 415 | 20231122 | 122900 | 1598382850 | 5840 | 5840 | 5840 | 5840 | 158 |
| 416 | 20231122 | 122800 | 1597460130 | 5840 | 5840 | 5840 | 5840 | 222 |
| 417 | 20231122 | 122700 | 1596163650 | 5840 | 5840 | 5840 | 5840 | 69 |
| 418 | 20231122 | 122600 | 1595760690 | 5840 | 5840 | 5840 | 5840 | 131 |
| 419 | 20231122 | 122500 | 1594995650 | 5840 | 5840 | 5850 | 5830 | 1100 |
| 420 | 20231122 | 122400 | 1588571740 | 5840 | 5830 | 5840 | 5830 | 248 |
| 421 | 20231122 | 122300 | 1587125400 | 5840 | 5830 | 5840 | 5830 | 4452 |
| 422 | 20231122 | 122200 | 1561125770 | 5830 | 5830 | 5830 | 5830 | 201 |
| 423 | 20231122 | 122100 | 1559953940 | 5830 | 5830 | 5830 | 5830 | 1722 |
| 424 | 20231122 | 122000 | 1549914680 | 5830 | 5830 | 5830 | 5820 | 685 |
| 425 | 20231122 | 121900 | 1545922330 | 5830 | 5830 | 5830 | 5830 | 40 |
| 426 | 20231122 | 121800 | 1545689130 | 5830 | 5830 | 5830 | 5830 | 50 |
| 427 | 20231122 | 121700 | 1545397630 | 5830 | 5830 | 5830 | 5830 | 801 |
| 428 | 20231122 | 121600 | 1540727800 | 5830 | 5830 | 5830 | 5830 | 70 |
| 429 | 20231122 | 121500 | 1540319700 | 5830 | 5830 | 5830 | 5830 | 230 |
| 430 | 20231122 | 121400 | 1538978800 | 5820 | 5830 | 5830 | 5820 | 691 |
| 431 | 20231122 | 121300 | 1534954130 | 5830 | 5830 | 5830 | 5830 | 105 |
| 432 | 20231122 | 121200 | 1534341980 | 5820 | 5820 | 5820 | 5820 | 0 |
| 433 | 20231122 | 121100 | 1534341980 | 5820 | 5830 | 5830 | 5820 | 1413 |
| 434 | 20231122 | 121000 | 1526105980 | 5830 | 5840 | 5840 | 5830 | 847 |
| 435 | 20231122 | 120900 | 1521167960 | 5830 | 5830 | 5830 | 5830 | 62 |
| 436 | 20231122 | 120800 | 1520806500 | 5840 | 5840 | 5840 | 5840 | 0 |
| 437 | 20231122 | 120700 | 1520806500 | 5840 | 5840 | 5840 | 5840 | 1 |
| 438 | 20231122 | 120600 | 1520800660 | 5820 | 5820 | 5820 | 5820 | 0 |
| 439 | 20231122 | 120500 | 1520800660 | 5820 | 5830 | 5830 | 5820 | 1000 |
| 440 | 20231122 | 120400 | 1514980600 | 5820 | 5820 | 5820 | 5820 | 0 |
| 441 | 20231122 | 120300 | 1514980600 | 5820 | 5820 | 5820 | 5820 | 97 |
| 442 | 20231122 | 120200 | 1514416060 | 5820 | 5830 | 5830 | 5820 | 463 |
| 443 | 20231122 | 120100 | 1511720350 | 5830 | 5830 | 5830 | 5830 | 34 |
| 444 | 20231122 | 120000 | 1511522130 | 5830 | 5830 | 5830 | 5830 | 5 |
| 445 | 20231122 | 115900 | 1511492980 | 5830 | 5820 | 5830 | 5820 | 264 |
| 446 | 20231122 | 115800 | 1509955500 | 5830 | 5820 | 5830 | 5820 | 407 |
| 447 | 20231122 | 115700 | 1507584260 | 5830 | 5830 | 5830 | 5830 | 101 |
| 448 | 20231122 | 115600 | 1506995430 | 5820 | 5830 | 5840 | 5820 | 2105 |
| 449 | 20231122 | 115500 | 1494706320 | 5820 | 5820 | 5820 | 5820 | 1 |
| 450 | 20231122 | 115400 | 1494700500 | 5820 | 5830 | 5830 | 5820 | 1500 |
| 451 | 20231122 | 115300 | 1485965500 | 5820 | 5820 | 5820 | 5820 | 0 |
| 452 | 20231122 | 115200 | 1485965500 | 5820 | 5820 | 5820 | 5820 | 0 |
| 453 | 20231122 | 115100 | 1485965500 | 5820 | 5820 | 5820 | 5820 | 0 |
| 454 | 20231122 | 115000 | 1485965500 | 5820 | 5830 | 5830 | 5820 | 800 |
| 455 | 20231122 | 114900 | 1481307500 | 5830 | 5830 | 5830 | 5830 | 75 |
| 456 | 20231122 | 114800 | 1480870250 | 5820 | 5820 | 5820 | 5820 | 104 |
| 457 | 20231122 | 114700 | 1480264970 | 5820 | 5820 | 5820 | 5820 | 2 |
| 458 | 20231122 | 114600 | 1480253330 | 5830 | 5830 | 5830 | 5830 | 268 |
| 459 | 20231122 | 114500 | 1478690890 | 5830 | 5830 | 5830 | 5830 | 820 |
| 460 | 20231122 | 114400 | 1473910290 | 5830 | 5830 | 5830 | 5830 | 2000 |
| 461 | 20231122 | 114300 | 1462250290 | 5830 | 5830 | 5830 | 5830 | 10 |
| 462 | 20231122 | 114200 | 1462191990 | 5830 | 5840 | 5840 | 5830 | 33 |
| 463 | 20231122 | 114100 | 1461999580 | 5830 | 5830 | 5830 | 5820 | 1503 |
| 464 | 20231122 | 114000 | 1453239180 | 5830 | 5830 | 5830 | 5830 | 100 |
| 465 | 20231122 | 113900 | 1452656180 | 5830 | 5830 | 5830 | 5830 | 0 |
| 466 | 20231122 | 113800 | 1452656180 | 5830 | 5830 | 5830 | 5830 | 1 |
| 467 | 20231122 | 113700 | 1452650350 | 5820 | 5820 | 5820 | 5820 | 6152 |
| 468 | 20231122 | 113600 | 1416845710 | 5820 | 5820 | 5820 | 5820 | 0 |
| 469 | 20231122 | 113500 | 1416845710 | 5820 | 5820 | 5820 | 5820 | 100 |
| 470 | 20231122 | 113400 | 1416263710 | 5810 | 5810 | 5810 | 5810 | 700 |
| 471 | 20231122 | 113300 | 1412196710 | 5810 | 5820 | 5820 | 5810 | 5791 |
| 472 | 20231122 | 113200 | 1378544920 | 5820 | 5820 | 5820 | 5820 | 21 |
| 473 | 20231122 | 113100 | 1378422700 | 5810 | 5830 | 5830 | 5810 | 148 |
| 474 | 20231122 | 113000 | 1377561320 | 5830 | 5820 | 5830 | 5820 | 1062 |
| 475 | 20231122 | 112900 | 1371379860 | 5820 | 5830 | 5830 | 5820 | 29 |
| 476 | 20231122 | 112800 | 1371210990 | 5820 | 5820 | 5820 | 5820 | 38 |
| 477 | 20231122 | 112700 | 1370989830 | 5820 | 5820 | 5820 | 5820 | 164 |
| 478 | 20231122 | 112600 | 1370035350 | 5820 | 5820 | 5820 | 5820 | 4 |
| 479 | 20231122 | 112500 | 1370012070 | 5820 | 5820 | 5820 | 5820 | 696 |
| 480 | 20231122 | 112400 | 1365961350 | 5820 | 5820 | 5820 | 5820 | 723 |
| 481 | 20231122 | 112300 | 1361753490 | 5820 | 5820 | 5820 | 5820 | 37 |
| 482 | 20231122 | 112200 | 1361538150 | 5820 | 5820 | 5820 | 5820 | 0 |
| 483 | 20231122 | 112100 | 1361538150 | 5820 | 5820 | 5820 | 5820 | 2500 |
| 484 | 20231122 | 112000 | 1346988150 | 5830 | 5830 | 5830 | 5830 | 13 |
| 485 | 20231122 | 111900 | 1346912360 | 5830 | 5830 | 5840 | 5830 | 357 |
| 486 | 20231122 | 111800 | 1344831040 | 5830 | 5840 | 5840 | 5830 | 20 |
| 487 | 20231122 | 111700 | 1344714340 | 5830 | 5830 | 5840 | 5820 | 1239 |
| 488 | 20231122 | 111600 | 1337490970 | 5830 | 5830 | 5830 | 5830 | 377 |
| 489 | 20231122 | 111500 | 1335293060 | 5830 | 5830 | 5830 | 5830 | 289 |
| 490 | 20231122 | 111400 | 1333608190 | 5830 | 5830 | 5830 | 5830 | 156 |
| 491 | 20231122 | 111300 | 1332698710 | 5830 | 5830 | 5830 | 5820 | 1068 |
| 492 | 20231122 | 111200 | 1326482390 | 5820 | 5820 | 5820 | 5820 | 324 |
| 493 | 20231122 | 111100 | 1324596710 | 5820 | 5820 | 5820 | 5810 | 762 |
| 494 | 20231122 | 111000 | 1320169150 | 5830 | 5830 | 5830 | 5830 | 1 |
| 495 | 20231122 | 110900 | 1320163320 | 5810 | 5820 | 5820 | 5810 | 1504 |
| 496 | 20231122 | 110800 | 1311419370 | 5830 | 5830 | 5830 | 5830 | 900 |
| 497 | 20231122 | 110700 | 1306172370 | 5820 | 5820 | 5820 | 5820 | 50 |
| 498 | 20231122 | 110600 | 1305881370 | 5820 | 5830 | 5830 | 5820 | 144 |
| 499 | 20231122 | 110500 | 1305043160 | 5820 | 5820 | 5830 | 5820 | 4400 |
| 500 | 20231122 | 110400 | 1279415160 | 5820 | 5820 | 5820 | 5820 | 20 |
| 501 | 20231122 | 110300 | 1279298760 | 5810 | 5820 | 5820 | 5810 | 760 |
| 502 | 20231122 | 110200 | 1274881980 | 5820 | 5820 | 5830 | 5820 | 485 |
| 503 | 20231122 | 110100 | 1272059270 | 5820 | 5820 | 5820 | 5820 | 831 |
| 504 | 20231122 | 110000 | 1267222850 | 5830 | 5820 | 5830 | 5820 | 1957 |
| 505 | 20231122 | 105900 | 1255833100 | 5820 | 5830 | 5830 | 5820 | 183 |
| 506 | 20231122 | 105800 | 1254767730 | 5840 | 5840 | 5840 | 5840 | 52 |
| 507 | 20231122 | 105700 | 1254464050 | 5820 | 5820 | 5820 | 5820 | 0 |
| 508 | 20231122 | 105600 | 1254464050 | 5820 | 5820 | 5820 | 5820 | 415 |
| 509 | 20231122 | 105500 | 1252048750 | 5830 | 5820 | 5830 | 5820 | 1740 |
| 510 | 20231122 | 105400 | 1241906950 | 5820 | 5830 | 5830 | 5820 | 171 |
| 511 | 20231122 | 105300 | 1240911530 | 5820 | 5830 | 5830 | 5820 | 303 |
| 512 | 20231122 | 105200 | 1239145070 | 5820 | 5820 | 5820 | 5820 | 716 |
| 513 | 20231122 | 105100 | 1234977950 | 5820 | 5820 | 5820 | 5820 | 16 |
| 514 | 20231122 | 105000 | 1234884830 | 5820 | 5820 | 5820 | 5820 | 527 |
| 515 | 20231122 | 104900 | 1231817690 | 5820 | 5820 | 5820 | 5820 | 327 |
| 516 | 20231122 | 104800 | 1229914550 | 5830 | 5830 | 5830 | 5830 | 0 |
| 517 | 20231122 | 104700 | 1229914550 | 5830 | 5820 | 5830 | 5820 | 1812 |
| 518 | 20231122 | 104600 | 1219364640 | 5820 | 5840 | 5840 | 5820 | 17693 |
| 519 | 20231122 | 104500 | 1116190750 | 5840 | 5840 | 5840 | 5840 | 858 |
| 520 | 20231122 | 104400 | 1111180030 | 5840 | 5830 | 5840 | 5820 | 844 |
| 521 | 20231122 | 104300 | 1106257410 | 5830 | 5820 | 5830 | 5820 | 459 |
| 522 | 20231122 | 104200 | 1103583030 | 5820 | 5820 | 5820 | 5820 | 86 |
| 523 | 20231122 | 104100 | 1103082510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 524 | 20231122 | 104000 | 1103082510 | 5820 | 5840 | 5840 | 5820 | 384 |
| 525 | 20231122 | 103900 | 1100843810 | 5830 | 5830 | 5830 | 5830 | 540 |
| 526 | 20231122 | 103800 | 1097695610 | 5830 | 5840 | 5840 | 5830 | 489 |
| 527 | 20231122 | 103700 | 1094844720 | 5830 | 5840 | 5840 | 5830 | 1100 |
| 528 | 20231122 | 103600 | 1088430720 | 5830 | 5830 | 5830 | 5830 | 0 |
| 529 | 20231122 | 103500 | 1088430720 | 5830 | 5830 | 5830 | 5830 | 82 |
| 530 | 20231122 | 103400 | 1087952660 | 5840 | 5840 | 5840 | 5840 | 1956 |
| 531 | 20231122 | 103300 | 1076529620 | 5840 | 5840 | 5840 | 5840 | 2056 |
| 532 | 20231122 | 103200 | 1064522580 | 5840 | 5840 | 5840 | 5840 | 3367 |
| 533 | 20231122 | 103100 | 1044859300 | 5840 | 5840 | 5840 | 5830 | 192 |
| 534 | 20231122 | 103000 | 1043738320 | 5850 | 5820 | 5850 | 5820 | 16336 |
| 535 | 20231122 | 102900 | 948371420 | 5820 | 5820 | 5820 | 5820 | 349 |
| 536 | 20231122 | 102800 | 946340240 | 5820 | 5830 | 5830 | 5820 | 1008 |
| 537 | 20231122 | 102700 | 940473600 | 5830 | 5820 | 5830 | 5820 | 430 |
| 538 | 20231122 | 102600 | 937970900 | 5820 | 5820 | 5820 | 5820 | 120 |
| 539 | 20231122 | 102500 | 937272500 | 5830 | 5820 | 5830 | 5820 | 10678 |
| 540 | 20231122 | 102400 | 875114460 | 5820 | 5820 | 5820 | 5820 | 258 |
| 541 | 20231122 | 102300 | 873612900 | 5820 | 5820 | 5820 | 5820 | 750 |
| 542 | 20231122 | 102200 | 869247900 | 5820 | 5810 | 5820 | 5810 | 1703 |
| 543 | 20231122 | 102100 | 859347470 | 5820 | 5810 | 5820 | 5810 | 111 |
| 544 | 20231122 | 102000 | 858702460 | 5810 | 5820 | 5820 | 5810 | 202 |
| 545 | 20231122 | 101900 | 857527480 | 5810 | 5810 | 5810 | 5810 | 0 |
| 546 | 20231122 | 101800 | 857527480 | 5810 | 5810 | 5810 | 5810 | 240 |
| 547 | 20231122 | 101700 | 856133080 | 5820 | 5820 | 5820 | 5820 | 10 |
| 548 | 20231122 | 101600 | 856074880 | 5820 | 5820 | 5820 | 5820 | 120 |
| 549 | 20231122 | 101500 | 855376480 | 5810 | 5810 | 5810 | 5810 | 203 |
| 550 | 20231122 | 101400 | 854197050 | 5810 | 5810 | 5820 | 5810 | 402 |
| 551 | 20231122 | 101300 | 851861130 | 5820 | 5810 | 5820 | 5810 | 526 |
| 552 | 20231122 | 101200 | 848804860 | 5810 | 5810 | 5810 | 5810 | 419 |
| 553 | 20231122 | 101100 | 846370470 | 5800 | 5810 | 5810 | 5800 | 2823 |
| 554 | 20231122 | 101000 | 829990470 | 5810 | 5810 | 5820 | 5810 | 1638 |
| 555 | 20231122 | 100900 | 820473640 | 5820 | 5820 | 5820 | 5820 | 0 |
| 556 | 20231122 | 100800 | 820473640 | 5820 | 5820 | 5820 | 5820 | 1 |
| 557 | 20231122 | 100700 | 820467820 | 5810 | 5800 | 5810 | 5800 | 299 |
| 558 | 20231122 | 100600 | 818731630 | 5810 | 5820 | 5820 | 5810 | 260 |
| 559 | 20231122 | 100500 | 817220530 | 5820 | 5820 | 5820 | 5820 | 4 |
| 560 | 20231122 | 100400 | 817197250 | 5800 | 5800 | 5800 | 5800 | 1 |
| 561 | 20231122 | 100300 | 817191450 | 5800 | 5820 | 5820 | 5800 | 709 |
| 562 | 20231122 | 100200 | 813075050 | 5820 | 5810 | 5820 | 5810 | 7601 |
| 563 | 20231122 | 100100 | 768908720 | 5800 | 5800 | 5800 | 5800 | 1105 |
| 564 | 20231122 | 100000 | 762499720 | 5800 | 5800 | 5800 | 5800 | 498 |
| 565 | 20231122 | 095900 | 759611320 | 5800 | 5800 | 5800 | 5800 | 141 |
| 566 | 20231122 | 095800 | 758793520 | 5800 | 5800 | 5800 | 5800 | 1839 |
| 567 | 20231122 | 095700 | 748127320 | 5800 | 5800 | 5800 | 5800 | 305 |
| 568 | 20231122 | 095600 | 746358320 | 5800 | 5800 | 5800 | 5800 | 3443 |
| 569 | 20231122 | 095500 | 726388920 | 5800 | 5800 | 5800 | 5800 | 396 |
| 570 | 20231122 | 095400 | 724092120 | 5800 | 5800 | 5800 | 5800 | 107 |
| 571 | 20231122 | 095300 | 723471520 | 5800 | 5800 | 5810 | 5800 | 600 |
| 572 | 20231122 | 095200 | 719990520 | 5810 | 5810 | 5810 | 5810 | 440 |
| 573 | 20231122 | 095100 | 717434120 | 5810 | 5810 | 5810 | 5810 | 9 |
| 574 | 20231122 | 095000 | 717381830 | 5800 | 5800 | 5800 | 5800 | 1994 |
| 575 | 20231122 | 094900 | 705816630 | 5810 | 5800 | 5810 | 5800 | 127 |
| 576 | 20231122 | 094800 | 705079530 | 5800 | 5800 | 5800 | 5800 | 2435 |
| 577 | 20231122 | 094700 | 690956530 | 5790 | 5790 | 5790 | 5790 | 1582 |
| 578 | 20231122 | 094600 | 681796750 | 5790 | 5790 | 5790 | 5790 | 6201 |
| 579 | 20231122 | 094500 | 645892960 | 5800 | 5800 | 5800 | 5800 | 1327 |
| 580 | 20231122 | 094400 | 638196360 | 5800 | 5810 | 5810 | 5800 | 3222 |
| 581 | 20231122 | 094300 | 619508260 | 5810 | 5800 | 5810 | 5800 | 907 |
| 582 | 20231122 | 094200 | 614247550 | 5800 | 5810 | 5810 | 5800 | 1135 |
| 583 | 20231122 | 094100 | 607664050 | 5800 | 5810 | 5810 | 5800 | 899 |
| 584 | 20231122 | 094000 | 602449740 | 5810 | 5800 | 5810 | 5800 | 5436 |
| 585 | 20231122 | 093900 | 570907510 | 5800 | 5790 | 5800 | 5790 | 7937 |
| 586 | 20231122 | 093800 | 524892280 | 5790 | 5800 | 5800 | 5790 | 1451 |
| 587 | 20231122 | 093700 | 516488920 | 5790 | 5790 | 5790 | 5790 | 1142 |
| 588 | 20231122 | 093600 | 509876740 | 5800 | 5790 | 5800 | 5790 | 136 |
| 589 | 20231122 | 093500 | 509088940 | 5790 | 5790 | 5790 | 5790 | 213 |
| 590 | 20231122 | 093400 | 507855670 | 5790 | 5790 | 5800 | 5790 | 3795 |
| 591 | 20231122 | 093300 | 485882610 | 5800 | 5800 | 5800 | 5790 | 215 |
| 592 | 20231122 | 093200 | 484637610 | 5800 | 5790 | 5800 | 5790 | 1161 |
| 593 | 20231122 | 093100 | 477914300 | 5790 | 5780 | 5790 | 5780 | 1004 |
| 594 | 20231122 | 093000 | 472111140 | 5780 | 5780 | 5780 | 5780 | 83 |
| 595 | 20231122 | 092900 | 471631400 | 5780 | 5780 | 5780 | 5780 | 2009 |
| 596 | 20231122 | 092800 | 460019380 | 5780 | 5780 | 5790 | 5780 | 5176 |
| 597 | 20231122 | 092700 | 430102090 | 5780 | 5790 | 5790 | 5780 | 2180 |
| 598 | 20231122 | 092600 | 417501470 | 5790 | 5790 | 5790 | 5790 | 93 |
| 599 | 20231122 | 092500 | 416963000 | 5790 | 5790 | 5790 | 5790 | 494 |
| 600 | 20231122 | 092400 | 414102740 | 5790 | 5800 | 5800 | 5790 | 1715 |
| 601 | 20231122 | 092300 | 404172580 | 5800 | 5800 | 5800 | 5800 | 220 |
| 602 | 20231122 | 092200 | 402896580 | 5800 | 5800 | 5800 | 5800 | 66 |
| 603 | 20231122 | 092100 | 402513780 | 5800 | 5810 | 5810 | 5800 | 514 |
| 604 | 20231122 | 092000 | 399532560 | 5800 | 5800 | 5800 | 5790 | 4406 |
| 605 | 20231122 | 091900 | 373986880 | 5800 | 5800 | 5800 | 5790 | 3447 |
| 606 | 20231122 | 091800 | 354004580 | 5800 | 5800 | 5800 | 5800 | 1532 |
| 607 | 20231122 | 091700 | 345118980 | 5800 | 5800 | 5800 | 5790 | 986 |
| 608 | 20231122 | 091600 | 339400470 | 5800 | 5800 | 5800 | 5800 | 502 |
| 609 | 20231122 | 091500 | 336488870 | 5790 | 5790 | 5790 | 5790 | 80 |
| 610 | 20231122 | 091400 | 336025670 | 5780 | 5780 | 5800 | 5780 | 4242 |
| 611 | 20231122 | 091300 | 311500910 | 5780 | 5800 | 5800 | 5780 | 6015 |
| 612 | 20231122 | 091200 | 276705050 | 5800 | 5810 | 5810 | 5800 | 2997 |
| 613 | 20231122 | 091100 | 259320450 | 5810 | 5820 | 5820 | 5810 | 4690 |
| 614 | 20231122 | 091000 | 232068250 | 5820 | 5830 | 5830 | 5820 | 913 |
| 615 | 20231122 | 090900 | 226754570 | 5820 | 5820 | 5820 | 5820 | 1804 |
| 616 | 20231122 | 090800 | 216255290 | 5820 | 5810 | 5820 | 5810 | 3700 |
| 617 | 20231122 | 090700 | 194725880 | 5810 | 5810 | 5810 | 5810 | 1637 |
| 618 | 20231122 | 090600 | 185214910 | 5820 | 5830 | 5830 | 5810 | 2620 |
| 619 | 20231122 | 090500 | 169966210 | 5830 | 5810 | 5830 | 5810 | 8450 |
| 620 | 20231122 | 090400 | 120768030 | 5810 | 5810 | 5820 | 5800 | 3773 |
| 621 | 20231122 | 090300 | 98843250 | 5800 | 5790 | 5800 | 5780 | 3877 |
| 622 | 20231122 | 090200 | 76374240 | 5790 | 5780 | 5790 | 5780 | 986 |
| 623 | 20231122 | 090100 | 70672510 | 5770 | 5770 | 5770 | 5770 | 2636 |
| 624 | 20231122 | 090000 | 55462790 | 5770 | 5800 | 5800 | 5770 | 9486 |