30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 3 | 20231122 | 190200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 4 | 20231122 | 190100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 5 | 20231122 | 190000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 6 | 20231122 | 185900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 7 | 20231122 | 185800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 8 | 20231122 | 185700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 9 | 20231122 | 185600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 10 | 20231122 | 185500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 11 | 20231122 | 185400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 12 | 20231122 | 185300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 13 | 20231122 | 185200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 14 | 20231122 | 185100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 15 | 20231122 | 185000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 16 | 20231122 | 184900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 17 | 20231122 | 184800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 18 | 20231122 | 184700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 19 | 20231122 | 184600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 20 | 20231122 | 184500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 21 | 20231122 | 184400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 22 | 20231122 | 184300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 23 | 20231122 | 184200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 24 | 20231122 | 184100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 25 | 20231122 | 184000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 26 | 20231122 | 183900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 27 | 20231122 | 183800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 28 | 20231122 | 183700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 29 | 20231122 | 183600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 30 | 20231122 | 183500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 31 | 20231122 | 183400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 32 | 20231122 | 183300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 33 | 20231122 | 183200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 34 | 20231122 | 183100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 35 | 20231122 | 183000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 36 | 20231122 | 182900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 37 | 20231122 | 182800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 38 | 20231122 | 182700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 39 | 20231122 | 182600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 40 | 20231122 | 182500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 41 | 20231122 | 182400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 42 | 20231122 | 182300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 43 | 20231122 | 182200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 44 | 20231122 | 182100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 45 | 20231122 | 182000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 46 | 20231122 | 181900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 47 | 20231122 | 181800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 48 | 20231122 | 181700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 49 | 20231122 | 181600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 50 | 20231122 | 181500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 51 | 20231122 | 181400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 52 | 20231122 | 181300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 53 | 20231122 | 181200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 54 | 20231122 | 181100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 55 | 20231122 | 181000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 56 | 20231122 | 180900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 57 | 20231122 | 180800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 58 | 20231122 | 180700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 59 | 20231122 | 180600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 60 | 20231122 | 180500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 61 | 20231122 | 180400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 62 | 20231122 | 180300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 63 | 20231122 | 180200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 64 | 20231122 | 180100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 65 | 20231122 | 180000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 66 | 20231122 | 175900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 67 | 20231122 | 175800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 68 | 20231122 | 175700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 69 | 20231122 | 175600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 70 | 20231122 | 175500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 71 | 20231122 | 175400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 72 | 20231122 | 175300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 73 | 20231122 | 175200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 74 | 20231122 | 175100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 75 | 20231122 | 175000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 76 | 20231122 | 174900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 77 | 20231122 | 174800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 78 | 20231122 | 174700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 79 | 20231122 | 174600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 80 | 20231122 | 174500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 81 | 20231122 | 174400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 82 | 20231122 | 174300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 83 | 20231122 | 174200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 84 | 20231122 | 174100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 85 | 20231122 | 174000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 86 | 20231122 | 173900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 87 | 20231122 | 173800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 88 | 20231122 | 173700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 89 | 20231122 | 173600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 90 | 20231122 | 173500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 91 | 20231122 | 173400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 92 | 20231122 | 173300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 93 | 20231122 | 173200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 94 | 20231122 | 173100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 95 | 20231122 | 173000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 96 | 20231122 | 172900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 97 | 20231122 | 172800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 98 | 20231122 | 172700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 99 | 20231122 | 172600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 100 | 20231122 | 172500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 101 | 20231122 | 172400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 102 | 20231122 | 172300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 103 | 20231122 | 172200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 104 | 20231122 | 172100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 105 | 20231122 | 172000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 106 | 20231122 | 171900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 107 | 20231122 | 171800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 108 | 20231122 | 171700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 109 | 20231122 | 171600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 110 | 20231122 | 171500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 111 | 20231122 | 171400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 112 | 20231122 | 171300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 113 | 20231122 | 171200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 114 | 20231122 | 171100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 115 | 20231122 | 171000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 116 | 20231122 | 170900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 117 | 20231122 | 170800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 118 | 20231122 | 170700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 119 | 20231122 | 170600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 120 | 20231122 | 170500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 121 | 20231122 | 170400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 122 | 20231122 | 170300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 123 | 20231122 | 170200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 124 | 20231122 | 170100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 125 | 20231122 | 170000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 126 | 20231122 | 165900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 127 | 20231122 | 165800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 128 | 20231122 | 165700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 129 | 20231122 | 165600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 130 | 20231122 | 165500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 131 | 20231122 | 165400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 132 | 20231122 | 165300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 133 | 20231122 | 165200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 134 | 20231122 | 165100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 135 | 20231122 | 165000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 136 | 20231122 | 164900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 137 | 20231122 | 164800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 138 | 20231122 | 164700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 139 | 20231122 | 164600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 140 | 20231122 | 164500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 141 | 20231122 | 164400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 142 | 20231122 | 164300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 143 | 20231122 | 164200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 144 | 20231122 | 164100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 145 | 20231122 | 164000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 146 | 20231122 | 163900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 147 | 20231122 | 163800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 148 | 20231122 | 163700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 149 | 20231122 | 163600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 150 | 20231122 | 163500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 151 | 20231122 | 163400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 152 | 20231122 | 163300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 153 | 20231122 | 163200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 154 | 20231122 | 163100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20231122 | 163000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20231122 | 162900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20231122 | 162800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 158 | 20231122 | 162700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 159 | 20231122 | 162600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 160 | 20231122 | 162500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 161 | 20231122 | 162400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20231122 | 162300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 163 | 20231122 | 162200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 164 | 20231122 | 162100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 165 | 20231122 | 162000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 166 | 20231122 | 161900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 167 | 20231122 | 161800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 168 | 20231122 | 161700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20231122 | 161600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 170 | 20231122 | 161500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 171 | 20231122 | 161400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 172 | 20231122 | 161300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 173 | 20231122 | 161200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 174 | 20231122 | 161100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 175 | 20231122 | 161000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 176 | 20231122 | 160900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 177 | 20231122 | 160800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 178 | 20231122 | 160700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 179 | 20231122 | 160600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 180 | 20231122 | 160500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 181 | 20231122 | 160400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 182 | 20231122 | 160300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 183 | 20231122 | 160200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 184 | 20231122 | 160100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 185 | 20231122 | 160000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 186 | 20231122 | 155900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 187 | 20231122 | 155800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 188 | 20231122 | 155700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 189 | 20231122 | 155600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 190 | 20231122 | 155500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 191 | 20231122 | 155400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 192 | 20231122 | 155300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 193 | 20231122 | 155200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 194 | 20231122 | 155100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 195 | 20231122 | 155000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 196 | 20231122 | 154900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 197 | 20231122 | 154800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 198 | 20231122 | 154700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 199 | 20231122 | 154600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 200 | 20231122 | 154500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 201 | 20231122 | 154400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 202 | 20231122 | 154300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 203 | 20231122 | 154200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 204 | 20231122 | 154100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 205 | 20231122 | 154000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 206 | 20231122 | 153900 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 207 | 20231122 | 153800 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 208 | 20231122 | 153700 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 209 | 20231122 | 153600 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 210 | 20231122 | 153500 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 211 | 20231122 | 153400 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 212 | 20231122 | 153300 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 213 | 20231122 | 153200 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 214 | 20231122 | 153100 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 0 |
| 215 | 20231122 | 153000 | 2902452085 | 2930 | 2930 | 2930 | 2930 | 9512 |
| 216 | 20231122 | 152900 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 217 | 20231122 | 152800 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 218 | 20231122 | 152700 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 219 | 20231122 | 152600 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 220 | 20231122 | 152500 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 221 | 20231122 | 152400 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 222 | 20231122 | 152300 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 223 | 20231122 | 152200 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 224 | 20231122 | 152100 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 225 | 20231122 | 152000 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 0 |
| 226 | 20231122 | 151900 | 2874581925 | 2925 | 2925 | 2925 | 2925 | 301 |
| 227 | 20231122 | 151800 | 2873701500 | 2930 | 2925 | 2930 | 2920 | 2235 |
| 228 | 20231122 | 151700 | 2867170290 | 2925 | 2920 | 2925 | 2920 | 4250 |
| 229 | 20231122 | 151600 | 2854759860 | 2925 | 2930 | 2930 | 2925 | 3980 |
| 230 | 20231122 | 151500 | 2843118345 | 2930 | 2930 | 2930 | 2930 | 243 |
| 231 | 20231122 | 151400 | 2842406355 | 2930 | 2930 | 2930 | 2930 | 371 |
| 232 | 20231122 | 151300 | 2841319325 | 2930 | 2935 | 2935 | 2925 | 1309 |
| 233 | 20231122 | 151200 | 2837490065 | 2935 | 2935 | 2935 | 2925 | 232 |
| 234 | 20231122 | 151100 | 2836811280 | 2930 | 2930 | 2935 | 2930 | 1044 |
| 235 | 20231122 | 151000 | 2833752345 | 2925 | 2930 | 2930 | 2925 | 19 |
| 236 | 20231122 | 150900 | 2833696705 | 2925 | 2930 | 2930 | 2925 | 3891 |
| 237 | 20231122 | 150800 | 2822304550 | 2930 | 2930 | 2930 | 2930 | 534 |
| 238 | 20231122 | 150700 | 2820739930 | 2930 | 2930 | 2930 | 2925 | 2081 |
| 239 | 20231122 | 150600 | 2814652615 | 2930 | 2930 | 2930 | 2930 | 651 |
| 240 | 20231122 | 150500 | 2812745185 | 2930 | 2925 | 2935 | 2925 | 105 |
| 241 | 20231122 | 150400 | 2812437545 | 2935 | 2935 | 2935 | 2925 | 18 |
| 242 | 20231122 | 150300 | 2812384735 | 2935 | 2930 | 2935 | 2930 | 2524 |
| 243 | 20231122 | 150200 | 2804982650 | 2935 | 2925 | 2935 | 2925 | 175 |
| 244 | 20231122 | 150100 | 2804469885 | 2930 | 2935 | 2935 | 2930 | 1115 |
| 245 | 20231122 | 150000 | 2801199010 | 2935 | 2935 | 2935 | 2930 | 430 |
| 246 | 20231122 | 145900 | 2799939010 | 2935 | 2930 | 2935 | 2920 | 770 |
| 247 | 20231122 | 145800 | 2797686300 | 2935 | 2930 | 2935 | 2930 | 445 |
| 248 | 20231122 | 145700 | 2796380500 | 2930 | 2935 | 2935 | 2930 | 382 |
| 249 | 20231122 | 145600 | 2795259525 | 2935 | 2930 | 2935 | 2930 | 665 |
| 250 | 20231122 | 145500 | 2793311025 | 2930 | 2930 | 2930 | 2930 | 103 |
| 251 | 20231122 | 145400 | 2793009235 | 2930 | 2930 | 2930 | 2930 | 3 |
| 252 | 20231122 | 145300 | 2793000445 | 2930 | 2925 | 2930 | 2920 | 6001 |
| 253 | 20231122 | 145200 | 2775475515 | 2930 | 2925 | 2930 | 2920 | 1027 |
| 254 | 20231122 | 145100 | 2772473515 | 2930 | 2925 | 2930 | 2920 | 2851 |
| 255 | 20231122 | 145000 | 2764145535 | 2930 | 2925 | 2930 | 2925 | 789 |
| 256 | 20231122 | 144900 | 2761837700 | 2925 | 2925 | 2925 | 2925 | 183 |
| 257 | 20231122 | 144800 | 2761302425 | 2925 | 2925 | 2925 | 2925 | 135 |
| 258 | 20231122 | 144700 | 2760907550 | 2925 | 2920 | 2925 | 2920 | 3713 |
| 259 | 20231122 | 144600 | 2750065555 | 2920 | 2920 | 2920 | 2920 | 5 |
| 260 | 20231122 | 144500 | 2750050955 | 2920 | 2925 | 2925 | 2920 | 1816 |
| 261 | 20231122 | 144400 | 2744747650 | 2930 | 2930 | 2930 | 2930 | 10 |
| 262 | 20231122 | 144300 | 2744718350 | 2930 | 2930 | 2930 | 2930 | 211 |
| 263 | 20231122 | 144200 | 2744100120 | 2930 | 2930 | 2930 | 2930 | 1 |
| 264 | 20231122 | 144100 | 2744097190 | 2920 | 2920 | 2930 | 2920 | 514 |
| 265 | 20231122 | 144000 | 2742596240 | 2930 | 2925 | 2930 | 2915 | 4001 |
| 266 | 20231122 | 143900 | 2730910280 | 2925 | 2925 | 2925 | 2925 | 399 |
| 267 | 20231122 | 143800 | 2729743205 | 2930 | 2925 | 2930 | 2925 | 339 |
| 268 | 20231122 | 143700 | 2728751580 | 2930 | 2925 | 2930 | 2925 | 516 |
| 269 | 20231122 | 143600 | 2727241710 | 2925 | 2925 | 2925 | 2925 | 649 |
| 270 | 20231122 | 143500 | 2725343385 | 2925 | 2925 | 2925 | 2925 | 89 |
| 271 | 20231122 | 143400 | 2725083060 | 2925 | 2920 | 2925 | 2920 | 883 |
| 272 | 20231122 | 143300 | 2722501410 | 2920 | 2925 | 2925 | 2920 | 2403 |
| 273 | 20231122 | 143200 | 2715483390 | 2925 | 2925 | 2925 | 2925 | 2187 |
| 274 | 20231122 | 143100 | 2709086415 | 2925 | 2930 | 2935 | 2925 | 11238 |
| 275 | 20231122 | 143000 | 2676115225 | 2925 | 2930 | 2930 | 2925 | 554 |
| 276 | 20231122 | 142900 | 2674494600 | 2930 | 2930 | 2930 | 2930 | 301 |
| 277 | 20231122 | 142800 | 2673612670 | 2930 | 2920 | 2930 | 2920 | 1081 |
| 278 | 20231122 | 142700 | 2670456140 | 2920 | 2920 | 2920 | 2920 | 2230 |
| 279 | 20231122 | 142600 | 2663944540 | 2925 | 2925 | 2925 | 2925 | 163 |
| 280 | 20231122 | 142500 | 2663467765 | 2930 | 2930 | 2930 | 2930 | 6 |
| 281 | 20231122 | 142400 | 2663450185 | 2930 | 2925 | 2930 | 2925 | 430 |
| 282 | 20231122 | 142300 | 2662192430 | 2925 | 2920 | 2925 | 2920 | 8 |
| 283 | 20231122 | 142200 | 2662169065 | 2920 | 2920 | 2920 | 2920 | 516 |
| 284 | 20231122 | 142100 | 2660662345 | 2920 | 2925 | 2925 | 2920 | 183 |
| 285 | 20231122 | 142000 | 2660127960 | 2920 | 2925 | 2930 | 2920 | 4157 |
| 286 | 20231122 | 141900 | 2647981635 | 2930 | 2930 | 2930 | 2930 | 23 |
| 287 | 20231122 | 141800 | 2647914245 | 2930 | 2930 | 2930 | 2925 | 65 |
| 288 | 20231122 | 141700 | 2647724095 | 2925 | 2925 | 2930 | 2925 | 9925 |
| 289 | 20231122 | 141600 | 2618693460 | 2930 | 2930 | 2930 | 2930 | 20 |
| 290 | 20231122 | 141500 | 2618634860 | 2935 | 2935 | 2935 | 2935 | 0 |
| 291 | 20231122 | 141400 | 2618634860 | 2935 | 2930 | 2935 | 2930 | 1548 |
| 292 | 20231122 | 141300 | 2614099215 | 2930 | 2930 | 2930 | 2930 | 2 |
| 293 | 20231122 | 141200 | 2614093355 | 2930 | 2935 | 2935 | 2930 | 12 |
| 294 | 20231122 | 141100 | 2614058140 | 2935 | 2935 | 2935 | 2935 | 0 |
| 295 | 20231122 | 141000 | 2614058140 | 2935 | 2935 | 2935 | 2935 | 36 |
| 296 | 20231122 | 140900 | 2613952480 | 2935 | 2935 | 2935 | 2925 | 204 |
| 297 | 20231122 | 140800 | 2613354140 | 2935 | 2930 | 2935 | 2930 | 117 |
| 298 | 20231122 | 140700 | 2613011195 | 2935 | 2935 | 2935 | 2935 | 5060 |
| 299 | 20231122 | 140600 | 2598160095 | 2935 | 2930 | 2935 | 2930 | 30 |
| 300 | 20231122 | 140500 | 2598072050 | 2935 | 2925 | 2935 | 2925 | 41 |
| 301 | 20231122 | 140400 | 2597952115 | 2925 | 2930 | 2930 | 2925 | 822 |
| 302 | 20231122 | 140300 | 2595547260 | 2930 | 2930 | 2935 | 2925 | 2165 |
| 303 | 20231122 | 140200 | 2589206205 | 2930 | 2930 | 2930 | 2930 | 3 |
| 304 | 20231122 | 140100 | 2589197415 | 2920 | 2925 | 2925 | 2920 | 2900 |
| 305 | 20231122 | 140000 | 2580715680 | 2925 | 2925 | 2925 | 2925 | 226 |
| 306 | 20231122 | 135900 | 2580054630 | 2925 | 2925 | 2925 | 2925 | 2085 |
| 307 | 20231122 | 135800 | 2573956005 | 2925 | 2925 | 2925 | 2925 | 2283 |
| 308 | 20231122 | 135700 | 2567278230 | 2925 | 2925 | 2925 | 2925 | 500 |
| 309 | 20231122 | 135600 | 2565815730 | 2925 | 2925 | 2925 | 2925 | 706 |
| 310 | 20231122 | 135500 | 2563750680 | 2925 | 2925 | 2925 | 2925 | 1 |
| 311 | 20231122 | 135400 | 2563747755 | 2925 | 2930 | 2930 | 2925 | 101 |
| 312 | 20231122 | 135300 | 2563452325 | 2920 | 2930 | 2930 | 2920 | 713 |
| 313 | 20231122 | 135200 | 2561364845 | 2930 | 2930 | 2930 | 2930 | 1916 |
| 314 | 20231122 | 135100 | 2555750965 | 2930 | 2930 | 2930 | 2925 | 706 |
| 315 | 20231122 | 135000 | 2553682585 | 2930 | 2925 | 2930 | 2920 | 10780 |
| 316 | 20231122 | 134900 | 2522158375 | 2930 | 2930 | 2930 | 2930 | 0 |
| 317 | 20231122 | 134800 | 2522158375 | 2930 | 2930 | 2930 | 2930 | 10 |
| 318 | 20231122 | 134700 | 2522129075 | 2930 | 2925 | 2930 | 2925 | 86 |
| 319 | 20231122 | 134600 | 2521877275 | 2930 | 2930 | 2930 | 2930 | 120 |
| 320 | 20231122 | 134500 | 2521525675 | 2930 | 2930 | 2930 | 2930 | 4 |
| 321 | 20231122 | 134400 | 2521513955 | 2925 | 2930 | 2930 | 2925 | 718 |
| 322 | 20231122 | 134300 | 2519413800 | 2930 | 2925 | 2930 | 2925 | 22 |
| 323 | 20231122 | 134200 | 2519349440 | 2930 | 2925 | 2930 | 2925 | 123 |
| 324 | 20231122 | 134100 | 2518989655 | 2925 | 2930 | 2930 | 2925 | 2 |
| 325 | 20231122 | 134000 | 2518983800 | 2925 | 2930 | 2930 | 2925 | 501 |
| 326 | 20231122 | 133900 | 2517518365 | 2935 | 2935 | 2935 | 2935 | 0 |
| 327 | 20231122 | 133800 | 2517518365 | 2935 | 2935 | 2935 | 2935 | 0 |
| 328 | 20231122 | 133700 | 2517518365 | 2935 | 2935 | 2935 | 2935 | 1 |
| 329 | 20231122 | 133600 | 2517515430 | 2925 | 2925 | 2925 | 2925 | 0 |
| 330 | 20231122 | 133500 | 2517515430 | 2925 | 2925 | 2925 | 2925 | 3625 |
| 331 | 20231122 | 133400 | 2506912305 | 2925 | 2925 | 2925 | 2925 | 2150 |
| 332 | 20231122 | 133300 | 2500623555 | 2925 | 2925 | 2925 | 2925 | 234 |
| 333 | 20231122 | 133200 | 2499939105 | 2925 | 2930 | 2930 | 2925 | 2300 |
| 334 | 20231122 | 133100 | 2493208595 | 2925 | 2930 | 2930 | 2925 | 4001 |
| 335 | 20231122 | 133000 | 2481504355 | 2930 | 2930 | 2930 | 2930 | 120 |
| 336 | 20231122 | 132900 | 2481152755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 337 | 20231122 | 132800 | 2481152755 | 2925 | 2925 | 2925 | 2925 | 0 |
| 338 | 20231122 | 132700 | 2481152755 | 2925 | 2930 | 2930 | 2925 | 3915 |
| 339 | 20231122 | 132600 | 2469692075 | 2935 | 2935 | 2935 | 2930 | 1332 |
| 340 | 20231122 | 132500 | 2465789275 | 2935 | 2935 | 2935 | 2935 | 113 |
| 341 | 20231122 | 132400 | 2465457620 | 2935 | 2935 | 2935 | 2935 | 2 |
| 342 | 20231122 | 132300 | 2465451750 | 2930 | 2935 | 2935 | 2930 | 1104 |
| 343 | 20231122 | 132200 | 2462216520 | 2935 | 2935 | 2935 | 2935 | 201 |
| 344 | 20231122 | 132100 | 2461626585 | 2940 | 2940 | 2940 | 2940 | 0 |
| 345 | 20231122 | 132000 | 2461626585 | 2940 | 2940 | 2940 | 2940 | 0 |
| 346 | 20231122 | 131900 | 2461626585 | 2940 | 2940 | 2940 | 2940 | 6 |
| 347 | 20231122 | 131800 | 2461608945 | 2940 | 2940 | 2940 | 2940 | 34 |
| 348 | 20231122 | 131700 | 2461508985 | 2940 | 2940 | 2940 | 2940 | 1 |
| 349 | 20231122 | 131600 | 2461506045 | 2940 | 2940 | 2940 | 2940 | 22 |
| 350 | 20231122 | 131500 | 2461441365 | 2935 | 2940 | 2940 | 2935 | 1981 |
| 351 | 20231122 | 131400 | 2455627125 | 2940 | 2940 | 2940 | 2940 | 10 |
| 352 | 20231122 | 131300 | 2455597725 | 2940 | 2940 | 2940 | 2935 | 604 |
| 353 | 20231122 | 131200 | 2453824930 | 2940 | 2935 | 2940 | 2935 | 530 |
| 354 | 20231122 | 131100 | 2452269230 | 2935 | 2940 | 2940 | 2935 | 645 |
| 355 | 20231122 | 131000 | 2450374055 | 2940 | 2940 | 2940 | 2940 | 0 |
| 356 | 20231122 | 130900 | 2450374055 | 2940 | 2940 | 2940 | 2940 | 1800 |
| 357 | 20231122 | 130800 | 2445082055 | 2940 | 2940 | 2940 | 2940 | 48 |
| 358 | 20231122 | 130700 | 2444940935 | 2940 | 2940 | 2940 | 2940 | 22 |
| 359 | 20231122 | 130600 | 2444876255 | 2940 | 2940 | 2940 | 2940 | 0 |
| 360 | 20231122 | 130500 | 2444876255 | 2940 | 2935 | 2940 | 2935 | 501 |
| 361 | 20231122 | 130400 | 2443405815 | 2935 | 2935 | 2935 | 2935 | 35 |
| 362 | 20231122 | 130300 | 2443303090 | 2940 | 2940 | 2940 | 2935 | 1467 |
| 363 | 20231122 | 130200 | 2438992050 | 2940 | 2940 | 2940 | 2940 | 18 |
| 364 | 20231122 | 130100 | 2438939130 | 2940 | 2940 | 2940 | 2940 | 731 |
| 365 | 20231122 | 130000 | 2436789990 | 2940 | 2940 | 2940 | 2940 | 126 |
| 366 | 20231122 | 125900 | 2436419550 | 2940 | 2940 | 2940 | 2940 | 22 |
| 367 | 20231122 | 125800 | 2436354870 | 2940 | 2940 | 2940 | 2940 | 33 |
| 368 | 20231122 | 125700 | 2436257850 | 2940 | 2940 | 2940 | 2940 | 300 |
| 369 | 20231122 | 125600 | 2435375850 | 2940 | 2945 | 2945 | 2940 | 470 |
| 370 | 20231122 | 125500 | 2433994025 | 2945 | 2945 | 2945 | 2945 | 10 |
| 371 | 20231122 | 125400 | 2433964575 | 2945 | 2940 | 2945 | 2940 | 336 |
| 372 | 20231122 | 125300 | 2432975125 | 2940 | 2940 | 2940 | 2940 | 455 |
| 373 | 20231122 | 125200 | 2431637425 | 2940 | 2940 | 2940 | 2940 | 13 |
| 374 | 20231122 | 125100 | 2431599205 | 2940 | 2940 | 2940 | 2940 | 200 |
| 375 | 20231122 | 125000 | 2431011205 | 2940 | 2940 | 2940 | 2935 | 2807 |
| 376 | 20231122 | 124900 | 2422766775 | 2940 | 2940 | 2940 | 2940 | 3 |
| 377 | 20231122 | 124800 | 2422757955 | 2940 | 2945 | 2945 | 2940 | 802 |
| 378 | 20231122 | 124700 | 2420399575 | 2945 | 2945 | 2945 | 2940 | 42 |
| 379 | 20231122 | 124600 | 2420275935 | 2945 | 2940 | 2945 | 2940 | 752 |
| 380 | 20231122 | 124500 | 2418065050 | 2945 | 2940 | 2945 | 2940 | 10 |
| 381 | 20231122 | 124400 | 2418035645 | 2940 | 2940 | 2940 | 2940 | 194 |
| 382 | 20231122 | 124300 | 2417465285 | 2940 | 2935 | 2940 | 2935 | 310 |
| 383 | 20231122 | 124200 | 2416553930 | 2940 | 2935 | 2940 | 2935 | 39 |
| 384 | 20231122 | 124100 | 2416439450 | 2935 | 2940 | 2940 | 2935 | 140 |
| 385 | 20231122 | 124000 | 2416027950 | 2940 | 2940 | 2940 | 2940 | 1 |
| 386 | 20231122 | 123900 | 2416025010 | 2935 | 2940 | 2940 | 2935 | 7 |
| 387 | 20231122 | 123800 | 2416004440 | 2935 | 2935 | 2935 | 2935 | 1015 |
| 388 | 20231122 | 123700 | 2413025415 | 2940 | 2940 | 2940 | 2940 | 0 |
| 389 | 20231122 | 123600 | 2413025415 | 2940 | 2940 | 2940 | 2940 | 20 |
| 390 | 20231122 | 123500 | 2412966615 | 2940 | 2940 | 2940 | 2940 | 336 |
| 391 | 20231122 | 123400 | 2411978775 | 2940 | 2940 | 2945 | 2940 | 1014 |
| 392 | 20231122 | 123300 | 2408997610 | 2945 | 2940 | 2945 | 2940 | 319 |
| 393 | 20231122 | 123200 | 2408059745 | 2945 | 2940 | 2945 | 2940 | 231 |
| 394 | 20231122 | 123100 | 2407380600 | 2945 | 2945 | 2945 | 2945 | 51 |
| 395 | 20231122 | 123000 | 2407230405 | 2945 | 2945 | 2945 | 2945 | 317 |
| 396 | 20231122 | 122900 | 2406296840 | 2945 | 2945 | 2945 | 2945 | 0 |
| 397 | 20231122 | 122800 | 2406296840 | 2945 | 2945 | 2945 | 2940 | 9 |
| 398 | 20231122 | 122700 | 2406270370 | 2945 | 2950 | 2950 | 2945 | 24 |
| 399 | 20231122 | 122600 | 2406199685 | 2945 | 2950 | 2950 | 2945 | 10 |
| 400 | 20231122 | 122500 | 2406170195 | 2950 | 2950 | 2950 | 2945 | 244 |
| 401 | 20231122 | 122400 | 2405451395 | 2945 | 2945 | 2945 | 2945 | 1129 |
| 402 | 20231122 | 122300 | 2402126490 | 2945 | 2935 | 2945 | 2935 | 2037 |
| 403 | 20231122 | 122200 | 2396139110 | 2935 | 2930 | 2935 | 2930 | 612 |
| 404 | 20231122 | 122100 | 2394345740 | 2935 | 2935 | 2940 | 2930 | 122 |
| 405 | 20231122 | 122000 | 2393988180 | 2935 | 2940 | 2940 | 2935 | 347 |
| 406 | 20231122 | 121900 | 2392969680 | 2940 | 2940 | 2940 | 2935 | 445 |
| 407 | 20231122 | 121800 | 2391662125 | 2940 | 2940 | 2940 | 2940 | 1 |
| 408 | 20231122 | 121700 | 2391659185 | 2935 | 2940 | 2940 | 2935 | 154 |
| 409 | 20231122 | 121600 | 2391207175 | 2935 | 2935 | 2935 | 2935 | 255 |
| 410 | 20231122 | 121500 | 2390458750 | 2935 | 2935 | 2935 | 2935 | 5 |
| 411 | 20231122 | 121400 | 2390444075 | 2935 | 2935 | 2935 | 2935 | 60 |
| 412 | 20231122 | 121300 | 2390267975 | 2935 | 2935 | 2935 | 2935 | 100 |
| 413 | 20231122 | 121200 | 2389974475 | 2935 | 2935 | 2935 | 2935 | 110 |
| 414 | 20231122 | 121100 | 2389651625 | 2935 | 2935 | 2935 | 2935 | 0 |
| 415 | 20231122 | 121000 | 2389651625 | 2935 | 2935 | 2935 | 2935 | 295 |
| 416 | 20231122 | 120900 | 2388785800 | 2935 | 2935 | 2935 | 2935 | 50 |
| 417 | 20231122 | 120800 | 2388639050 | 2935 | 2935 | 2935 | 2935 | 102 |
| 418 | 20231122 | 120700 | 2388339680 | 2930 | 2930 | 2930 | 2930 | 0 |
| 419 | 20231122 | 120600 | 2388339680 | 2930 | 2930 | 2930 | 2930 | 0 |
| 420 | 20231122 | 120500 | 2388339680 | 2930 | 2930 | 2930 | 2930 | 123 |
| 421 | 20231122 | 120400 | 2387979290 | 2930 | 2930 | 2930 | 2930 | 292 |
| 422 | 20231122 | 120300 | 2387123730 | 2930 | 2935 | 2935 | 2930 | 256 |
| 423 | 20231122 | 120200 | 2386373400 | 2935 | 2935 | 2935 | 2935 | 4 |
| 424 | 20231122 | 120100 | 2386361660 | 2935 | 2935 | 2935 | 2935 | 126 |
| 425 | 20231122 | 120000 | 2385991850 | 2935 | 2935 | 2935 | 2935 | 210 |
| 426 | 20231122 | 115900 | 2385375500 | 2935 | 2935 | 2935 | 2935 | 283 |
| 427 | 20231122 | 115800 | 2384544895 | 2935 | 2935 | 2935 | 2935 | 152 |
| 428 | 20231122 | 115700 | 2384098775 | 2935 | 2935 | 2935 | 2935 | 0 |
| 429 | 20231122 | 115600 | 2384098775 | 2935 | 2935 | 2935 | 2935 | 5 |
| 430 | 20231122 | 115500 | 2384084100 | 2935 | 2935 | 2935 | 2935 | 899 |
| 431 | 20231122 | 115400 | 2381445535 | 2935 | 2935 | 2935 | 2935 | 2002 |
| 432 | 20231122 | 115300 | 2375569665 | 2935 | 2930 | 2935 | 2930 | 431 |
| 433 | 20231122 | 115200 | 2374304800 | 2930 | 2930 | 2930 | 2930 | 2 |
| 434 | 20231122 | 115100 | 2374298940 | 2930 | 2930 | 2930 | 2930 | 10 |
| 435 | 20231122 | 115000 | 2374269640 | 2935 | 2935 | 2935 | 2935 | 2 |
| 436 | 20231122 | 114900 | 2374263770 | 2935 | 2935 | 2935 | 2935 | 0 |
| 437 | 20231122 | 114800 | 2374263770 | 2935 | 2930 | 2935 | 2930 | 278 |
| 438 | 20231122 | 114700 | 2373449225 | 2935 | 2935 | 2935 | 2930 | 518 |
| 439 | 20231122 | 114600 | 2371931430 | 2935 | 2930 | 2935 | 2930 | 134 |
| 440 | 20231122 | 114500 | 2371538805 | 2935 | 2935 | 2935 | 2930 | 302 |
| 441 | 20231122 | 114400 | 2370653935 | 2930 | 2930 | 2930 | 2930 | 89 |
| 442 | 20231122 | 114300 | 2370393165 | 2935 | 2935 | 2935 | 2935 | 110 |
| 443 | 20231122 | 114200 | 2370070315 | 2935 | 2935 | 2935 | 2935 | 702 |
| 444 | 20231122 | 114100 | 2368009945 | 2935 | 2935 | 2935 | 2935 | 0 |
| 445 | 20231122 | 114000 | 2368009945 | 2935 | 2935 | 2935 | 2935 | 304 |
| 446 | 20231122 | 113900 | 2367117705 | 2930 | 2930 | 2930 | 2930 | 0 |
| 447 | 20231122 | 113800 | 2367117705 | 2930 | 2930 | 2930 | 2930 | 1 |
| 448 | 20231122 | 113700 | 2367114775 | 2930 | 2930 | 2930 | 2930 | 130 |
| 449 | 20231122 | 113600 | 2366733875 | 2930 | 2930 | 2930 | 2930 | 54 |
| 450 | 20231122 | 113500 | 2366575655 | 2925 | 2925 | 2925 | 2920 | 4635 |
| 451 | 20231122 | 113400 | 2353028915 | 2930 | 2930 | 2930 | 2930 | 0 |
| 452 | 20231122 | 113300 | 2353028915 | 2930 | 2930 | 2935 | 2930 | 1110 |
| 453 | 20231122 | 113200 | 2349776575 | 2930 | 2930 | 2930 | 2930 | 0 |
| 454 | 20231122 | 113100 | 2349776575 | 2930 | 2930 | 2930 | 2930 | 221 |
| 455 | 20231122 | 113000 | 2349129045 | 2930 | 2930 | 2930 | 2930 | 100 |
| 456 | 20231122 | 112900 | 2348836045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 457 | 20231122 | 112800 | 2348836045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 458 | 20231122 | 112700 | 2348836045 | 2930 | 2935 | 2935 | 2930 | 682 |
| 459 | 20231122 | 112600 | 2346835875 | 2935 | 2930 | 2935 | 2930 | 259 |
| 460 | 20231122 | 112500 | 2346075755 | 2930 | 2935 | 2935 | 2930 | 415 |
| 461 | 20231122 | 112400 | 2344859290 | 2930 | 2925 | 2930 | 2925 | 4058 |
| 462 | 20231122 | 112300 | 2332974360 | 2925 | 2925 | 2930 | 2920 | 2379 |
| 463 | 20231122 | 112200 | 2326008590 | 2925 | 2925 | 2925 | 2925 | 1143 |
| 464 | 20231122 | 112100 | 2322665315 | 2930 | 2930 | 2930 | 2930 | 5 |
| 465 | 20231122 | 112000 | 2322650665 | 2930 | 2930 | 2930 | 2930 | 30 |
| 466 | 20231122 | 111900 | 2322562765 | 2925 | 2925 | 2930 | 2925 | 767 |
| 467 | 20231122 | 111800 | 2320319280 | 2925 | 2925 | 2925 | 2925 | 1852 |
| 468 | 20231122 | 111700 | 2314902180 | 2925 | 2925 | 2925 | 2925 | 0 |
| 469 | 20231122 | 111600 | 2314902180 | 2925 | 2925 | 2925 | 2925 | 70 |
| 470 | 20231122 | 111500 | 2314697430 | 2925 | 2925 | 2925 | 2925 | 10 |
| 471 | 20231122 | 111400 | 2314668180 | 2925 | 2925 | 2925 | 2925 | 516 |
| 472 | 20231122 | 111300 | 2313158880 | 2925 | 2920 | 2930 | 2920 | 77 |
| 473 | 20231122 | 111200 | 2312933905 | 2925 | 2925 | 2925 | 2925 | 295 |
| 474 | 20231122 | 111100 | 2312071030 | 2930 | 2930 | 2930 | 2930 | 5 |
| 475 | 20231122 | 111000 | 2312056380 | 2930 | 2925 | 2930 | 2925 | 1601 |
| 476 | 20231122 | 110900 | 2307370955 | 2925 | 2925 | 2925 | 2925 | 0 |
| 477 | 20231122 | 110800 | 2307370955 | 2925 | 2925 | 2925 | 2925 | 305 |
| 478 | 20231122 | 110700 | 2306478830 | 2920 | 2920 | 2920 | 2920 | 827 |
| 479 | 20231122 | 110600 | 2304063990 | 2925 | 2925 | 2925 | 2925 | 2175 |
| 480 | 20231122 | 110500 | 2297702115 | 2925 | 2920 | 2925 | 2920 | 2282 |
| 481 | 20231122 | 110400 | 2291038475 | 2920 | 2920 | 2920 | 2920 | 238 |
| 482 | 20231122 | 110300 | 2290343515 | 2925 | 2925 | 2925 | 2925 | 0 |
| 483 | 20231122 | 110200 | 2290343515 | 2925 | 2925 | 2925 | 2925 | 5081 |
| 484 | 20231122 | 110100 | 2275481590 | 2925 | 2925 | 2925 | 2925 | 4193 |
| 485 | 20231122 | 110000 | 2263217065 | 2925 | 2925 | 2930 | 2925 | 5160 |
| 486 | 20231122 | 105900 | 2248113765 | 2925 | 2925 | 2925 | 2925 | 992 |
| 487 | 20231122 | 105800 | 2245212165 | 2930 | 2930 | 2930 | 2930 | 36 |
| 488 | 20231122 | 105700 | 2245106685 | 2930 | 2930 | 2930 | 2930 | 1242 |
| 489 | 20231122 | 105600 | 2241467625 | 2930 | 2930 | 2930 | 2930 | 112 |
| 490 | 20231122 | 105500 | 2241139465 | 2930 | 2930 | 2930 | 2925 | 570 |
| 491 | 20231122 | 105400 | 2239469465 | 2930 | 2930 | 2930 | 2925 | 1450 |
| 492 | 20231122 | 105300 | 2235221465 | 2925 | 2930 | 2930 | 2925 | 1050 |
| 493 | 20231122 | 105200 | 2232149965 | 2930 | 2930 | 2930 | 2930 | 841 |
| 494 | 20231122 | 105100 | 2229685835 | 2930 | 2930 | 2935 | 2930 | 136 |
| 495 | 20231122 | 105000 | 2229287190 | 2935 | 2935 | 2935 | 2935 | 0 |
| 496 | 20231122 | 104900 | 2229287190 | 2935 | 2935 | 2935 | 2935 | 152 |
| 497 | 20231122 | 104800 | 2228841070 | 2930 | 2930 | 2930 | 2930 | 1734 |
| 498 | 20231122 | 104700 | 2223760450 | 2930 | 2930 | 2930 | 2925 | 1933 |
| 499 | 20231122 | 104600 | 2218097560 | 2930 | 2925 | 2930 | 2925 | 40 |
| 500 | 20231122 | 104500 | 2217980410 | 2925 | 2930 | 2930 | 2925 | 495 |
| 501 | 20231122 | 104400 | 2216530560 | 2930 | 2930 | 2930 | 2930 | 55 |
| 502 | 20231122 | 104300 | 2216369410 | 2935 | 2935 | 2935 | 2935 | 130 |
| 503 | 20231122 | 104200 | 2215987860 | 2935 | 2935 | 2935 | 2930 | 640 |
| 504 | 20231122 | 104100 | 2214112500 | 2935 | 2930 | 2935 | 2925 | 1556 |
| 505 | 20231122 | 104000 | 2209554215 | 2930 | 2930 | 2930 | 2920 | 1589 |
| 506 | 20231122 | 103900 | 2204911065 | 2930 | 2930 | 2930 | 2930 | 104 |
| 507 | 20231122 | 103800 | 2204606345 | 2930 | 2925 | 2930 | 2925 | 5409 |
| 508 | 20231122 | 103700 | 2188784765 | 2925 | 2925 | 2925 | 2925 | 0 |
| 509 | 20231122 | 103600 | 2188784765 | 2925 | 2925 | 2940 | 2925 | 660 |
| 510 | 20231122 | 103500 | 2186854205 | 2925 | 2940 | 2940 | 2925 | 3151 |
| 511 | 20231122 | 103400 | 2177633425 | 2930 | 2925 | 2930 | 2925 | 593 |
| 512 | 20231122 | 103300 | 2175898585 | 2930 | 2930 | 2930 | 2925 | 757 |
| 513 | 20231122 | 103200 | 2173680850 | 2930 | 2935 | 2940 | 2930 | 1266 |
| 514 | 20231122 | 103100 | 2169968020 | 2940 | 2935 | 2940 | 2935 | 22 |
| 515 | 20231122 | 103000 | 2169903445 | 2940 | 2940 | 2945 | 2940 | 1001 |
| 516 | 20231122 | 102900 | 2166958470 | 2925 | 2930 | 2930 | 2925 | 351 |
| 517 | 20231122 | 102800 | 2165930160 | 2940 | 2925 | 2940 | 2925 | 3262 |
| 518 | 20231122 | 102700 | 2156362500 | 2925 | 2940 | 2940 | 2925 | 1849 |
| 519 | 20231122 | 102600 | 2150953425 | 2940 | 2935 | 2940 | 2925 | 4849 |
| 520 | 20231122 | 102500 | 2136752405 | 2940 | 2940 | 2940 | 2930 | 3682 |
| 521 | 20231122 | 102400 | 2125937325 | 2935 | 2935 | 2940 | 2935 | 1212 |
| 522 | 20231122 | 102300 | 2122380035 | 2940 | 2940 | 2940 | 2930 | 456 |
| 523 | 20231122 | 102200 | 2121043170 | 2930 | 2940 | 2940 | 2930 | 1846 |
| 524 | 20231122 | 102100 | 2115631990 | 2940 | 2930 | 2940 | 2930 | 9 |
| 525 | 20231122 | 102000 | 2115605600 | 2930 | 2935 | 2935 | 2930 | 1255 |
| 526 | 20231122 | 101900 | 2111927245 | 2935 | 2930 | 2935 | 2930 | 82 |
| 527 | 20231122 | 101800 | 2111686965 | 2935 | 2935 | 2935 | 2935 | 60 |
| 528 | 20231122 | 101700 | 2111510865 | 2935 | 2930 | 2935 | 2925 | 3506 |
| 529 | 20231122 | 101600 | 2101234470 | 2930 | 2935 | 2935 | 2930 | 1691 |
| 530 | 20231122 | 101500 | 2096272520 | 2935 | 2935 | 2935 | 2935 | 313 |
| 531 | 20231122 | 101400 | 2095353865 | 2935 | 2925 | 2935 | 2920 | 2504 |
| 532 | 20231122 | 101300 | 2088024355 | 2920 | 2925 | 2925 | 2920 | 1822 |
| 533 | 20231122 | 101200 | 2082703615 | 2925 | 2920 | 2925 | 2915 | 2542 |
| 534 | 20231122 | 101100 | 2075289705 | 2925 | 2925 | 2925 | 2915 | 7470 |
| 535 | 20231122 | 101000 | 2053476545 | 2925 | 2935 | 2935 | 2925 | 2347 |
| 536 | 20231122 | 100900 | 2046611050 | 2930 | 2940 | 2940 | 2930 | 9166 |
| 537 | 20231122 | 100800 | 2019741495 | 2940 | 2940 | 2940 | 2935 | 3351 |
| 538 | 20231122 | 100700 | 2009897805 | 2945 | 2935 | 2945 | 2935 | 1924 |
| 539 | 20231122 | 100600 | 2004243740 | 2940 | 2940 | 2940 | 2935 | 7704 |
| 540 | 20231122 | 100500 | 1981626590 | 2940 | 2950 | 2950 | 2935 | 4930 |
| 541 | 20231122 | 100400 | 1967141280 | 2950 | 2950 | 2955 | 2945 | 5569 |
| 542 | 20231122 | 100300 | 1950714965 | 2950 | 2940 | 2950 | 2940 | 2848 |
| 543 | 20231122 | 100200 | 1942339280 | 2935 | 2940 | 2940 | 2935 | 1106 |
| 544 | 20231122 | 100100 | 1939087820 | 2940 | 2935 | 2940 | 2935 | 675 |
| 545 | 20231122 | 100000 | 1937104330 | 2935 | 2935 | 2940 | 2935 | 779 |
| 546 | 20231122 | 095900 | 1934816370 | 2940 | 2935 | 2940 | 2935 | 815 |
| 547 | 20231122 | 095800 | 1932421845 | 2940 | 2945 | 2945 | 2935 | 7629 |
| 548 | 20231122 | 095700 | 1909995000 | 2945 | 2945 | 2945 | 2945 | 1278 |
| 549 | 20231122 | 095600 | 1906231290 | 2945 | 2945 | 2945 | 2940 | 2815 |
| 550 | 20231122 | 095500 | 1897941145 | 2950 | 2945 | 2950 | 2935 | 2865 |
| 551 | 20231122 | 095400 | 1889521140 | 2940 | 2940 | 2945 | 2940 | 5649 |
| 552 | 20231122 | 095300 | 1872906660 | 2940 | 2940 | 2945 | 2940 | 4547 |
| 553 | 20231122 | 095200 | 1859537395 | 2940 | 2945 | 2945 | 2940 | 3767 |
| 554 | 20231122 | 095100 | 1848457955 | 2945 | 2955 | 2955 | 2945 | 5429 |
| 555 | 20231122 | 095000 | 1832448075 | 2955 | 2955 | 2955 | 2950 | 196 |
| 556 | 20231122 | 094900 | 1831869445 | 2955 | 2955 | 2955 | 2950 | 1336 |
| 557 | 20231122 | 094800 | 1827922065 | 2955 | 2950 | 2955 | 2950 | 520 |
| 558 | 20231122 | 094700 | 1826387555 | 2945 | 2960 | 2960 | 2945 | 2653 |
| 559 | 20231122 | 094600 | 1818568805 | 2960 | 2955 | 2960 | 2950 | 692 |
| 560 | 20231122 | 094500 | 1816521540 | 2955 | 2955 | 2955 | 2955 | 790 |
| 561 | 20231122 | 094400 | 1814187090 | 2955 | 2950 | 2955 | 2945 | 1107 |
| 562 | 20231122 | 094300 | 1810921365 | 2950 | 2945 | 2950 | 2945 | 223 |
| 563 | 20231122 | 094200 | 1810264625 | 2940 | 2950 | 2950 | 2940 | 20096 |
| 564 | 20231122 | 094100 | 1751006705 | 2950 | 2955 | 2960 | 2950 | 1764 |
| 565 | 20231122 | 094000 | 1745793190 | 2955 | 2950 | 2955 | 2950 | 1884 |
| 566 | 20231122 | 093900 | 1740230360 | 2955 | 2960 | 2960 | 2950 | 3141 |
| 567 | 20231122 | 093800 | 1730949325 | 2960 | 2955 | 2960 | 2955 | 1526 |
| 568 | 20231122 | 093700 | 1726439990 | 2955 | 2955 | 2955 | 2950 | 4255 |
| 569 | 20231122 | 093600 | 1713871465 | 2950 | 2955 | 2955 | 2950 | 5861 |
| 570 | 20231122 | 093500 | 1696560370 | 2955 | 2965 | 2970 | 2950 | 12846 |
| 571 | 20231122 | 093400 | 1658554670 | 2965 | 2980 | 2980 | 2965 | 19730 |
| 572 | 20231122 | 093300 | 1599850340 | 2980 | 2980 | 2985 | 2980 | 2811 |
| 573 | 20231122 | 093200 | 1591467290 | 2980 | 2980 | 2985 | 2980 | 9709 |
| 574 | 20231122 | 093100 | 1562533990 | 2980 | 2990 | 2990 | 2980 | 4869 |
| 575 | 20231122 | 093000 | 1547997225 | 2990 | 2990 | 2990 | 2990 | 2442 |
| 576 | 20231122 | 092900 | 1540695645 | 2995 | 2990 | 2995 | 2990 | 4352 |
| 577 | 20231122 | 092800 | 1527678625 | 2995 | 2995 | 2995 | 2990 | 1404 |
| 578 | 20231122 | 092700 | 1523476640 | 2995 | 2990 | 2995 | 2985 | 10013 |
| 579 | 20231122 | 092600 | 1493557980 | 2985 | 3000 | 3000 | 2985 | 20608 |
| 580 | 20231122 | 092500 | 1431953520 | 3000 | 3020 | 3020 | 2995 | 27826 |
| 581 | 20231122 | 092400 | 1348424000 | 3020 | 3020 | 3025 | 3005 | 22884 |
| 582 | 20231122 | 092300 | 1279380250 | 3020 | 3020 | 3020 | 3015 | 13639 |
| 583 | 20231122 | 092200 | 1238221530 | 3015 | 3005 | 3020 | 3000 | 25618 |
| 584 | 20231122 | 092100 | 1161211965 | 3000 | 3000 | 3010 | 3000 | 15265 |
| 585 | 20231122 | 092000 | 1115367295 | 2995 | 3000 | 3005 | 2990 | 18799 |
| 586 | 20231122 | 091900 | 1058999615 | 3000 | 2985 | 3005 | 2980 | 48581 |
| 587 | 20231122 | 091800 | 913403100 | 2985 | 2985 | 2985 | 2975 | 9571 |
| 588 | 20231122 | 091700 | 884871650 | 2985 | 2980 | 2985 | 2980 | 13434 |
| 589 | 20231122 | 091600 | 844810585 | 2980 | 2985 | 2990 | 2980 | 8232 |
| 590 | 20231122 | 091500 | 820253695 | 2985 | 2975 | 2995 | 2970 | 36275 |
| 591 | 20231122 | 091400 | 711902890 | 2970 | 2970 | 2975 | 2955 | 36916 |
| 592 | 20231122 | 091300 | 602353965 | 2970 | 2980 | 2980 | 2970 | 16317 |
| 593 | 20231122 | 091200 | 553796595 | 2975 | 2975 | 2980 | 2970 | 26077 |
| 594 | 20231122 | 091100 | 476144585 | 2975 | 2975 | 2980 | 2970 | 17442 |
| 595 | 20231122 | 091000 | 424244090 | 2980 | 2940 | 2980 | 2940 | 60268 |
| 596 | 20231122 | 090900 | 245365430 | 2940 | 2925 | 2940 | 2925 | 13052 |
| 597 | 20231122 | 090800 | 207128435 | 2925 | 2920 | 2925 | 2915 | 13083 |
| 598 | 20231122 | 090700 | 168933370 | 2915 | 2910 | 2920 | 2910 | 8793 |
| 599 | 20231122 | 090600 | 143294525 | 2910 | 2900 | 2915 | 2900 | 2448 |
| 600 | 20231122 | 090500 | 136174885 | 2900 | 2900 | 2915 | 2900 | 9299 |
| 601 | 20231122 | 090400 | 109117680 | 2895 | 2890 | 2895 | 2885 | 6306 |
| 602 | 20231122 | 090300 | 90902320 | 2895 | 2895 | 2900 | 2890 | 3994 |
| 603 | 20231122 | 090200 | 79333240 | 2900 | 2900 | 2905 | 2900 | 6853 |
| 604 | 20231122 | 090100 | 59459190 | 2900 | 2900 | 2900 | 2880 | 2937 |
| 605 | 20231122 | 090000 | 50973275 | 2905 | 2885 | 2905 | 2870 | 17647 |