30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 3 | 20231122 | 190400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20231122 | 190300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20231122 | 190200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20231122 | 190100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20231122 | 190000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20231122 | 185900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20231122 | 185800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20231122 | 185700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20231122 | 185600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20231122 | 185500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20231122 | 185400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20231122 | 185300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20231122 | 185200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20231122 | 185100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20231122 | 185000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20231122 | 184900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20231122 | 184800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20231122 | 184700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20231122 | 184600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20231122 | 184500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20231122 | 184400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20231122 | 184300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20231122 | 184200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20231122 | 184100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20231122 | 184000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20231122 | 183900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20231122 | 183800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20231122 | 183700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20231122 | 183600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20231122 | 183500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 33 | 20231122 | 183400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20231122 | 183300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20231122 | 183200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20231122 | 183100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20231122 | 183000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20231122 | 182900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20231122 | 182800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20231122 | 182700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20231122 | 182600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20231122 | 182500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20231122 | 182400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20231122 | 182300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20231122 | 182200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20231122 | 182100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20231122 | 182000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20231122 | 181900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20231122 | 181800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20231122 | 181700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20231122 | 181600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20231122 | 181500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20231122 | 181400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20231122 | 181300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20231122 | 181200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20231122 | 181100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20231122 | 181000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20231122 | 180900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20231122 | 180800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20231122 | 180700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20231122 | 180600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20231122 | 180500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 63 | 20231122 | 180400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20231122 | 180300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20231122 | 180200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20231122 | 180100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20231122 | 180000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20231122 | 175900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20231122 | 175800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20231122 | 175700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20231122 | 175600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20231122 | 175500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20231122 | 175400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20231122 | 175300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20231122 | 175200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20231122 | 175100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20231122 | 175000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20231122 | 174900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20231122 | 174800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20231122 | 174700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20231122 | 174600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20231122 | 174500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20231122 | 174400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20231122 | 174300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20231122 | 174200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20231122 | 174100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20231122 | 174000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20231122 | 173900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20231122 | 173800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20231122 | 173700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20231122 | 173600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20231122 | 173500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 93 | 20231122 | 173400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20231122 | 173300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20231122 | 173200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20231122 | 173100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20231122 | 173000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20231122 | 172900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20231122 | 172800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20231122 | 172700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20231122 | 172600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20231122 | 172500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20231122 | 172400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20231122 | 172300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20231122 | 172200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20231122 | 172100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20231122 | 172000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20231122 | 171900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20231122 | 171800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20231122 | 171700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20231122 | 171600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20231122 | 171500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20231122 | 171400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20231122 | 171300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20231122 | 171200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20231122 | 171100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20231122 | 171000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20231122 | 170900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20231122 | 170800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20231122 | 170700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20231122 | 170600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20231122 | 170500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 123 | 20231122 | 170400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20231122 | 170300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20231122 | 170200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20231122 | 170100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20231122 | 170000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20231122 | 165900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20231122 | 165800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20231122 | 165700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20231122 | 165600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20231122 | 165500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20231122 | 165400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20231122 | 165300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20231122 | 165200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20231122 | 165100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20231122 | 165000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20231122 | 164900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20231122 | 164800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20231122 | 164700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20231122 | 164600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20231122 | 164500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20231122 | 164400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20231122 | 164300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20231122 | 164200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20231122 | 164100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20231122 | 164000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20231122 | 163900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20231122 | 163800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20231122 | 163700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20231122 | 163600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20231122 | 163500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 153 | 20231122 | 163400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20231122 | 163300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20231122 | 163200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20231122 | 163100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20231122 | 163000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20231122 | 162900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20231122 | 162800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20231122 | 162700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20231122 | 162600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20231122 | 162500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20231122 | 162400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20231122 | 162300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20231122 | 162200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20231122 | 162100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20231122 | 162000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20231122 | 161900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20231122 | 161800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20231122 | 161700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20231122 | 161600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20231122 | 161500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20231122 | 161400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20231122 | 161300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20231122 | 161200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20231122 | 161100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20231122 | 161000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20231122 | 160900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20231122 | 160800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20231122 | 160700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20231122 | 160600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20231122 | 160500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 183 | 20231122 | 160400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20231122 | 160300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20231122 | 160200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20231122 | 160100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20231122 | 160000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20231122 | 155900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20231122 | 155800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20231122 | 155700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20231122 | 155600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20231122 | 155500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231122 | 155400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231122 | 155300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231122 | 155200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231122 | 155100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231122 | 155000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231122 | 154900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231122 | 154800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231122 | 154700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231122 | 154600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231122 | 154500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20231122 | 154400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20231122 | 154300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20231122 | 154200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20231122 | 154100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20231122 | 154000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20231122 | 153900 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20231122 | 153800 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20231122 | 153700 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20231122 | 153600 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20231122 | 153500 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 213 | 20231122 | 153400 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20231122 | 153300 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20231122 | 153200 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20231122 | 153100 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20231122 | 153000 | 2681424710 | 8800 | 8800 | 8800 | 8800 | 5295 |
| 218 | 20231122 | 152900 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20231122 | 152800 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20231122 | 152700 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20231122 | 152600 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20231122 | 152500 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20231122 | 152400 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20231122 | 152300 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20231122 | 152200 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20231122 | 152100 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20231122 | 152000 | 2634828710 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20231122 | 151900 | 2634828710 | 8800 | 8800 | 8800 | 8790 | 5546 |
| 229 | 20231122 | 151800 | 2586028530 | 8800 | 8790 | 8800 | 8790 | 5371 |
| 230 | 20231122 | 151700 | 2538763790 | 8790 | 8840 | 8850 | 8790 | 9493 |
| 231 | 20231122 | 151600 | 2455000970 | 8840 | 8840 | 8850 | 8840 | 439 |
| 232 | 20231122 | 151500 | 2451115860 | 8840 | 8840 | 8850 | 8840 | 2149 |
| 233 | 20231122 | 151400 | 2432097320 | 8850 | 8840 | 8850 | 8840 | 1484 |
| 234 | 20231122 | 151300 | 2418963960 | 8850 | 8840 | 8850 | 8840 | 193 |
| 235 | 20231122 | 151200 | 2417255960 | 8850 | 8840 | 8850 | 8840 | 352 |
| 236 | 20231122 | 151100 | 2414140900 | 8850 | 8840 | 8850 | 8840 | 289 |
| 237 | 20231122 | 151000 | 2411583860 | 8850 | 8840 | 8850 | 8840 | 110 |
| 238 | 20231122 | 150900 | 2410610410 | 8850 | 8840 | 8850 | 8840 | 172 |
| 239 | 20231122 | 150800 | 2409088250 | 8840 | 8840 | 8850 | 8840 | 293 |
| 240 | 20231122 | 150700 | 2406495240 | 8850 | 8840 | 8850 | 8840 | 350 |
| 241 | 20231122 | 150600 | 2403398180 | 8840 | 8840 | 8850 | 8840 | 108 |
| 242 | 20231122 | 150500 | 2402442420 | 8840 | 8840 | 8850 | 8840 | 306 |
| 243 | 20231122 | 150400 | 2399737360 | 8850 | 8850 | 8850 | 8840 | 505 |
| 244 | 20231122 | 150300 | 2395268160 | 8840 | 8840 | 8840 | 8840 | 29 |
| 245 | 20231122 | 150200 | 2395011800 | 8840 | 8850 | 8850 | 8840 | 153 |
| 246 | 20231122 | 150100 | 2393657790 | 8840 | 8840 | 8850 | 8840 | 210 |
| 247 | 20231122 | 150000 | 2391799350 | 8840 | 8840 | 8850 | 8840 | 174 |
| 248 | 20231122 | 145900 | 2390259500 | 8850 | 8850 | 8850 | 8850 | 1262 |
| 249 | 20231122 | 145800 | 2379090800 | 8850 | 8850 | 8850 | 8850 | 81 |
| 250 | 20231122 | 145700 | 2378373950 | 8850 | 8850 | 8850 | 8840 | 111 |
| 251 | 20231122 | 145600 | 2377391610 | 8850 | 8850 | 8850 | 8840 | 1195 |
| 252 | 20231122 | 145500 | 2366816360 | 8850 | 8850 | 8850 | 8850 | 1609 |
| 253 | 20231122 | 145400 | 2352576710 | 8850 | 8840 | 8850 | 8840 | 66 |
| 254 | 20231122 | 145300 | 2351992910 | 8850 | 8850 | 8850 | 8850 | 2 |
| 255 | 20231122 | 145200 | 2351975210 | 8850 | 8850 | 8850 | 8850 | 329 |
| 256 | 20231122 | 145100 | 2349063560 | 8850 | 8850 | 8850 | 8850 | 99 |
| 257 | 20231122 | 145000 | 2348187410 | 8850 | 8850 | 8850 | 8850 | 83 |
| 258 | 20231122 | 144900 | 2347452860 | 8850 | 8850 | 8850 | 8850 | 214 |
| 259 | 20231122 | 144800 | 2345558960 | 8850 | 8850 | 8850 | 8850 | 105 |
| 260 | 20231122 | 144700 | 2344629710 | 8850 | 8850 | 8850 | 8850 | 70 |
| 261 | 20231122 | 144600 | 2344010210 | 8850 | 8850 | 8850 | 8850 | 50 |
| 262 | 20231122 | 144500 | 2343567710 | 8850 | 8850 | 8850 | 8850 | 273 |
| 263 | 20231122 | 144400 | 2341151660 | 8840 | 8840 | 8840 | 8840 | 19 |
| 264 | 20231122 | 144300 | 2340983700 | 8850 | 8850 | 8850 | 8850 | 2 |
| 265 | 20231122 | 144200 | 2340966000 | 8850 | 8850 | 8850 | 8850 | 0 |
| 266 | 20231122 | 144100 | 2340966000 | 8850 | 8850 | 8850 | 8850 | 0 |
| 267 | 20231122 | 144000 | 2340966000 | 8850 | 8850 | 8850 | 8850 | 4 |
| 268 | 20231122 | 143900 | 2340930600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 269 | 20231122 | 143800 | 2340930600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 270 | 20231122 | 143700 | 2340930600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 271 | 20231122 | 143600 | 2340930600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 272 | 20231122 | 143500 | 2340930600 | 8840 | 8840 | 8840 | 8840 | 230 |
| 273 | 20231122 | 143400 | 2338897400 | 8840 | 8850 | 8850 | 8840 | 2291 |
| 274 | 20231122 | 143300 | 2318644190 | 8850 | 8850 | 8850 | 8840 | 208 |
| 275 | 20231122 | 143200 | 2316803410 | 8850 | 8850 | 8850 | 8850 | 0 |
| 276 | 20231122 | 143100 | 2316803410 | 8850 | 8850 | 8850 | 8850 | 1123 |
| 277 | 20231122 | 143000 | 2306864860 | 8850 | 8840 | 8850 | 8840 | 207 |
| 278 | 20231122 | 142900 | 2305032920 | 8840 | 8850 | 8850 | 8840 | 13 |
| 279 | 20231122 | 142800 | 2304917900 | 8850 | 8850 | 8850 | 8850 | 200 |
| 280 | 20231122 | 142700 | 2303147900 | 8850 | 8850 | 8850 | 8850 | 237 |
| 281 | 20231122 | 142600 | 2301050450 | 8850 | 8850 | 8850 | 8850 | 1030 |
| 282 | 20231122 | 142500 | 2291934950 | 8850 | 8850 | 8850 | 8850 | 2 |
| 283 | 20231122 | 142400 | 2291917250 | 8850 | 8850 | 8850 | 8850 | 6 |
| 284 | 20231122 | 142300 | 2291864150 | 8850 | 8850 | 8850 | 8850 | 243 |
| 285 | 20231122 | 142200 | 2289713600 | 8840 | 8850 | 8850 | 8840 | 140 |
| 286 | 20231122 | 142100 | 2288475600 | 8850 | 8850 | 8850 | 8850 | 362 |
| 287 | 20231122 | 142000 | 2285271900 | 8850 | 8850 | 8850 | 8850 | 644 |
| 288 | 20231122 | 141900 | 2279572500 | 8850 | 8840 | 8850 | 8840 | 714 |
| 289 | 20231122 | 141800 | 2273256780 | 8850 | 8850 | 8850 | 8840 | 160 |
| 290 | 20231122 | 141700 | 2271840810 | 8850 | 8850 | 8850 | 8850 | 204 |
| 291 | 20231122 | 141600 | 2270035410 | 8850 | 8850 | 8850 | 8850 | 0 |
| 292 | 20231122 | 141500 | 2270035410 | 8850 | 8850 | 8850 | 8850 | 118 |
| 293 | 20231122 | 141400 | 2268991110 | 8850 | 8850 | 8850 | 8850 | 862 |
| 294 | 20231122 | 141300 | 2261362410 | 8850 | 8850 | 8850 | 8850 | 2 |
| 295 | 20231122 | 141200 | 2261344710 | 8850 | 8850 | 8850 | 8850 | 28 |
| 296 | 20231122 | 141100 | 2261096910 | 8850 | 8850 | 8850 | 8850 | 520 |
| 297 | 20231122 | 141000 | 2256494910 | 8850 | 8850 | 8850 | 8840 | 1100 |
| 298 | 20231122 | 140900 | 2246760470 | 8850 | 8850 | 8850 | 8850 | 1498 |
| 299 | 20231122 | 140800 | 2233503170 | 8850 | 8850 | 8850 | 8850 | 28 |
| 300 | 20231122 | 140700 | 2233255370 | 8840 | 8850 | 8850 | 8840 | 76 |
| 301 | 20231122 | 140600 | 2232582780 | 8850 | 8850 | 8850 | 8850 | 476 |
| 302 | 20231122 | 140500 | 2228370180 | 8850 | 8850 | 8850 | 8850 | 304 |
| 303 | 20231122 | 140400 | 2225679780 | 8850 | 8850 | 8850 | 8850 | 1121 |
| 304 | 20231122 | 140300 | 2215758930 | 8850 | 8850 | 8850 | 8850 | 134 |
| 305 | 20231122 | 140200 | 2214573030 | 8850 | 8850 | 8850 | 8850 | 470 |
| 306 | 20231122 | 140100 | 2210413530 | 8850 | 8850 | 8850 | 8850 | 0 |
| 307 | 20231122 | 140000 | 2210413530 | 8850 | 8850 | 8850 | 8850 | 200 |
| 308 | 20231122 | 135900 | 2208643530 | 8840 | 8850 | 8850 | 8840 | 131 |
| 309 | 20231122 | 135800 | 2207484370 | 8850 | 8850 | 8850 | 8850 | 0 |
| 310 | 20231122 | 135700 | 2207484370 | 8850 | 8850 | 8850 | 8850 | 0 |
| 311 | 20231122 | 135600 | 2207484370 | 8850 | 8850 | 8850 | 8850 | 1 |
| 312 | 20231122 | 135500 | 2207475520 | 8840 | 8830 | 8840 | 8830 | 203 |
| 313 | 20231122 | 135400 | 2205683000 | 8840 | 8840 | 8840 | 8840 | 16 |
| 314 | 20231122 | 135300 | 2205541560 | 8840 | 8840 | 8840 | 8840 | 1134 |
| 315 | 20231122 | 135200 | 2195517000 | 8840 | 8840 | 8840 | 8840 | 0 |
| 316 | 20231122 | 135100 | 2195517000 | 8840 | 8840 | 8850 | 8840 | 3392 |
| 317 | 20231122 | 135000 | 2165526800 | 8850 | 8850 | 8850 | 8850 | 317 |
| 318 | 20231122 | 134900 | 2162721350 | 8850 | 8850 | 8850 | 8850 | 0 |
| 319 | 20231122 | 134800 | 2162721350 | 8850 | 8850 | 8850 | 8850 | 1068 |
| 320 | 20231122 | 134700 | 2153269550 | 8850 | 8850 | 8850 | 8850 | 56 |
| 321 | 20231122 | 134600 | 2152773950 | 8850 | 8850 | 8850 | 8850 | 236 |
| 322 | 20231122 | 134500 | 2150685350 | 8850 | 8850 | 8850 | 8850 | 11 |
| 323 | 20231122 | 134400 | 2150588000 | 8850 | 8850 | 8850 | 8850 | 106 |
| 324 | 20231122 | 134300 | 2149649900 | 8850 | 8850 | 8850 | 8850 | 531 |
| 325 | 20231122 | 134200 | 2144950550 | 8850 | 8850 | 8850 | 8850 | 60 |
| 326 | 20231122 | 134100 | 2144419550 | 8850 | 8850 | 8850 | 8850 | 143 |
| 327 | 20231122 | 134000 | 2143154000 | 8850 | 8850 | 8850 | 8850 | 173 |
| 328 | 20231122 | 133900 | 2141622950 | 8850 | 8850 | 8850 | 8850 | 317 |
| 329 | 20231122 | 133800 | 2138817500 | 8850 | 8850 | 8850 | 8850 | 141 |
| 330 | 20231122 | 133700 | 2137569650 | 8840 | 8850 | 8850 | 8840 | 1350 |
| 331 | 20231122 | 133600 | 2125623150 | 8850 | 8850 | 8850 | 8850 | 172 |
| 332 | 20231122 | 133500 | 2124100950 | 8850 | 8850 | 8850 | 8850 | 393 |
| 333 | 20231122 | 133400 | 2120622900 | 8840 | 8850 | 8850 | 8840 | 32 |
| 334 | 20231122 | 133300 | 2120339730 | 8850 | 8850 | 8850 | 8850 | 3 |
| 335 | 20231122 | 133200 | 2120313180 | 8850 | 8850 | 8850 | 8850 | 129 |
| 336 | 20231122 | 133100 | 2119171530 | 8850 | 8850 | 8850 | 8850 | 204 |
| 337 | 20231122 | 133000 | 2117366130 | 8840 | 8850 | 8850 | 8840 | 24 |
| 338 | 20231122 | 132900 | 2117153960 | 8850 | 8850 | 8850 | 8850 | 478 |
| 339 | 20231122 | 132800 | 2112923660 | 8850 | 8850 | 8850 | 8850 | 325 |
| 340 | 20231122 | 132700 | 2110047410 | 8850 | 8850 | 8850 | 8840 | 406 |
| 341 | 20231122 | 132600 | 2106456640 | 8850 | 8850 | 8850 | 8850 | 1447 |
| 342 | 20231122 | 132500 | 2093650690 | 8850 | 8850 | 8850 | 8850 | 200 |
| 343 | 20231122 | 132400 | 2091880690 | 8850 | 8850 | 8850 | 8850 | 1121 |
| 344 | 20231122 | 132300 | 2081959840 | 8850 | 8850 | 8850 | 8850 | 458 |
| 345 | 20231122 | 132200 | 2077906540 | 8850 | 8850 | 8850 | 8850 | 10 |
| 346 | 20231122 | 132100 | 2077818040 | 8850 | 8850 | 8870 | 8850 | 1147 |
| 347 | 20231122 | 132000 | 2067663090 | 8850 | 8850 | 8850 | 8850 | 719 |
| 348 | 20231122 | 131900 | 2061299940 | 8850 | 8850 | 8850 | 8850 | 1351 |
| 349 | 20231122 | 131800 | 2049343590 | 8850 | 8850 | 8850 | 8850 | 251 |
| 350 | 20231122 | 131700 | 2047122240 | 8850 | 8850 | 8850 | 8850 | 841 |
| 351 | 20231122 | 131600 | 2039679390 | 8850 | 8850 | 8850 | 8850 | 547 |
| 352 | 20231122 | 131500 | 2034838440 | 8850 | 8840 | 8850 | 8840 | 185 |
| 353 | 20231122 | 131400 | 2033201590 | 8850 | 8850 | 8850 | 8850 | 15 |
| 354 | 20231122 | 131300 | 2033068840 | 8850 | 8850 | 8850 | 8850 | 2 |
| 355 | 20231122 | 131200 | 2033051140 | 8850 | 8850 | 8850 | 8850 | 526 |
| 356 | 20231122 | 131100 | 2028396040 | 8850 | 8840 | 8850 | 8840 | 293 |
| 357 | 20231122 | 131000 | 2025803490 | 8850 | 8850 | 8850 | 8850 | 0 |
| 358 | 20231122 | 130900 | 2025803490 | 8850 | 8850 | 8850 | 8850 | 0 |
| 359 | 20231122 | 130800 | 2025803490 | 8850 | 8850 | 8850 | 8850 | 624 |
| 360 | 20231122 | 130700 | 2020281090 | 8850 | 8850 | 8850 | 8840 | 498 |
| 361 | 20231122 | 130600 | 2015873920 | 8850 | 8850 | 8850 | 8850 | 104 |
| 362 | 20231122 | 130500 | 2014953520 | 8850 | 8850 | 8850 | 8850 | 407 |
| 363 | 20231122 | 130400 | 2011351570 | 8850 | 8850 | 8850 | 8850 | 560 |
| 364 | 20231122 | 130300 | 2006395570 | 8850 | 8850 | 8850 | 8850 | 4162 |
| 365 | 20231122 | 130200 | 1969561870 | 8850 | 8850 | 8850 | 8840 | 1304 |
| 366 | 20231122 | 130100 | 1958021480 | 8850 | 8850 | 8850 | 8840 | 129 |
| 367 | 20231122 | 130000 | 1956881030 | 8850 | 8850 | 8850 | 8850 | 99 |
| 368 | 20231122 | 125900 | 1956004880 | 8850 | 8850 | 8850 | 8850 | 1142 |
| 369 | 20231122 | 125800 | 1945898180 | 8850 | 8850 | 8850 | 8850 | 92 |
| 370 | 20231122 | 125700 | 1945083980 | 8850 | 8850 | 8850 | 8850 | 365 |
| 371 | 20231122 | 125600 | 1941853730 | 8850 | 8850 | 8850 | 8850 | 1569 |
| 372 | 20231122 | 125500 | 1927968080 | 8850 | 8850 | 8850 | 8850 | 148 |
| 373 | 20231122 | 125400 | 1926658280 | 8850 | 8850 | 8850 | 8850 | 856 |
| 374 | 20231122 | 125300 | 1919082680 | 8850 | 8850 | 8850 | 8850 | 1256 |
| 375 | 20231122 | 125200 | 1907967080 | 8850 | 8850 | 8850 | 8850 | 978 |
| 376 | 20231122 | 125100 | 1899311780 | 8850 | 8850 | 8850 | 8850 | 467 |
| 377 | 20231122 | 125000 | 1895178830 | 8850 | 8850 | 8850 | 8850 | 633 |
| 378 | 20231122 | 124900 | 1889576780 | 8850 | 8850 | 8850 | 8850 | 3347 |
| 379 | 20231122 | 124800 | 1859955830 | 8850 | 8850 | 8850 | 8850 | 1 |
| 380 | 20231122 | 124700 | 1859946980 | 8850 | 8850 | 8850 | 8850 | 92 |
| 381 | 20231122 | 124600 | 1859132780 | 8850 | 8850 | 8850 | 8850 | 1888 |
| 382 | 20231122 | 124500 | 1842423980 | 8850 | 8850 | 8850 | 8850 | 576 |
| 383 | 20231122 | 124400 | 1837326380 | 8850 | 8850 | 8850 | 8850 | 227 |
| 384 | 20231122 | 124300 | 1835317430 | 8850 | 8850 | 8850 | 8850 | 316 |
| 385 | 20231122 | 124200 | 1832520830 | 8850 | 8850 | 8850 | 8850 | 1217 |
| 386 | 20231122 | 124100 | 1821750380 | 8850 | 8850 | 8850 | 8850 | 1439 |
| 387 | 20231122 | 124000 | 1809015230 | 8850 | 8850 | 8850 | 8850 | 1528 |
| 388 | 20231122 | 123900 | 1795492430 | 8850 | 8850 | 8850 | 8850 | 3949 |
| 389 | 20231122 | 123800 | 1760543780 | 8850 | 8850 | 8850 | 8850 | 466 |
| 390 | 20231122 | 123700 | 1756419680 | 8850 | 8850 | 8850 | 8850 | 3359 |
| 391 | 20231122 | 123600 | 1726692530 | 8850 | 8850 | 8850 | 8850 | 310 |
| 392 | 20231122 | 123500 | 1723949030 | 8850 | 8850 | 8850 | 8850 | 163 |
| 393 | 20231122 | 123400 | 1722506480 | 8850 | 8850 | 8850 | 8850 | 466 |
| 394 | 20231122 | 123300 | 1718382380 | 8850 | 8850 | 8850 | 8850 | 186 |
| 395 | 20231122 | 123200 | 1716736280 | 8850 | 8850 | 8850 | 8850 | 176 |
| 396 | 20231122 | 123100 | 1715178680 | 8840 | 8850 | 8850 | 8840 | 71 |
| 397 | 20231122 | 123000 | 1714550340 | 8850 | 8850 | 8850 | 8840 | 1782 |
| 398 | 20231122 | 122900 | 1698789640 | 8850 | 8850 | 8850 | 8850 | 587 |
| 399 | 20231122 | 122800 | 1693594690 | 8850 | 8850 | 8850 | 8850 | 734 |
| 400 | 20231122 | 122700 | 1687098790 | 8850 | 8850 | 8850 | 8850 | 904 |
| 401 | 20231122 | 122600 | 1679098390 | 8850 | 8850 | 8850 | 8850 | 5141 |
| 402 | 20231122 | 122500 | 1633600540 | 8850 | 8850 | 8850 | 8850 | 0 |
| 403 | 20231122 | 122400 | 1633600540 | 8850 | 8850 | 8850 | 8850 | 591 |
| 404 | 20231122 | 122300 | 1628370190 | 8850 | 8850 | 8850 | 8850 | 207 |
| 405 | 20231122 | 122200 | 1626538240 | 8850 | 8850 | 8850 | 8850 | 0 |
| 406 | 20231122 | 122100 | 1626538240 | 8850 | 8850 | 8850 | 8850 | 87 |
| 407 | 20231122 | 122000 | 1625768290 | 8850 | 8840 | 8850 | 8840 | 137 |
| 408 | 20231122 | 121900 | 1624555880 | 8850 | 8850 | 8850 | 8850 | 3 |
| 409 | 20231122 | 121800 | 1624529330 | 8850 | 8850 | 8850 | 8850 | 775 |
| 410 | 20231122 | 121700 | 1617670580 | 8850 | 8850 | 8850 | 8850 | 56 |
| 411 | 20231122 | 121600 | 1617174980 | 8840 | 8850 | 8850 | 8840 | 449 |
| 412 | 20231122 | 121500 | 1613201490 | 8850 | 8850 | 8850 | 8850 | 0 |
| 413 | 20231122 | 121400 | 1613201490 | 8850 | 8850 | 8850 | 8850 | 5 |
| 414 | 20231122 | 121300 | 1613157240 | 8850 | 8850 | 8850 | 8850 | 4033 |
| 415 | 20231122 | 121200 | 1577465190 | 8850 | 8850 | 8850 | 8850 | 5 |
| 416 | 20231122 | 121100 | 1577420940 | 8840 | 8840 | 8840 | 8840 | 2025 |
| 417 | 20231122 | 121000 | 1559519940 | 8850 | 8850 | 8850 | 8850 | 332 |
| 418 | 20231122 | 120900 | 1556581740 | 8850 | 8850 | 8850 | 8840 | 236 |
| 419 | 20231122 | 120800 | 1554493240 | 8850 | 8850 | 8850 | 8850 | 58 |
| 420 | 20231122 | 120700 | 1553979940 | 8850 | 8850 | 8850 | 8850 | 145 |
| 421 | 20231122 | 120600 | 1552696690 | 8850 | 8850 | 8850 | 8850 | 754 |
| 422 | 20231122 | 120500 | 1546023790 | 8850 | 8850 | 8850 | 8850 | 285 |
| 423 | 20231122 | 120400 | 1543501540 | 8850 | 8850 | 8850 | 8850 | 233 |
| 424 | 20231122 | 120300 | 1541439490 | 8840 | 8840 | 8840 | 8840 | 200 |
| 425 | 20231122 | 120200 | 1539671490 | 8850 | 8850 | 8850 | 8850 | 309 |
| 426 | 20231122 | 120100 | 1536936840 | 8850 | 8850 | 8850 | 8850 | 0 |
| 427 | 20231122 | 120000 | 1536936840 | 8850 | 8850 | 8850 | 8850 | 818 |
| 428 | 20231122 | 115900 | 1529697540 | 8850 | 8840 | 8850 | 8840 | 196 |
| 429 | 20231122 | 115800 | 1527962950 | 8850 | 8850 | 8850 | 8840 | 104 |
| 430 | 20231122 | 115700 | 1527042620 | 8850 | 8850 | 8850 | 8850 | 420 |
| 431 | 20231122 | 115600 | 1523325620 | 8840 | 8850 | 8850 | 8840 | 1063 |
| 432 | 20231122 | 115500 | 1513921280 | 8840 | 8840 | 8850 | 8840 | 72 |
| 433 | 20231122 | 115400 | 1513284100 | 8850 | 8850 | 8850 | 8840 | 1042 |
| 434 | 20231122 | 115300 | 1504065730 | 8840 | 8840 | 8840 | 8840 | 108 |
| 435 | 20231122 | 115200 | 1503111010 | 8850 | 8850 | 8850 | 8850 | 827 |
| 436 | 20231122 | 115100 | 1495792060 | 8850 | 8850 | 8850 | 8850 | 364 |
| 437 | 20231122 | 115000 | 1492570660 | 8850 | 8850 | 8850 | 8850 | 29 |
| 438 | 20231122 | 114900 | 1492314010 | 8840 | 8840 | 8840 | 8840 | 1072 |
| 439 | 20231122 | 114800 | 1482837530 | 8850 | 8850 | 8850 | 8850 | 204 |
| 440 | 20231122 | 114700 | 1481032130 | 8850 | 8850 | 8850 | 8850 | 112 |
| 441 | 20231122 | 114600 | 1480040930 | 8840 | 8840 | 8840 | 8840 | 94 |
| 442 | 20231122 | 114500 | 1479209970 | 8850 | 8850 | 8850 | 8850 | 1103 |
| 443 | 20231122 | 114400 | 1469448420 | 8850 | 8850 | 8850 | 8850 | 437 |
| 444 | 20231122 | 114300 | 1465580970 | 8850 | 8850 | 8850 | 8850 | 151 |
| 445 | 20231122 | 114200 | 1464244620 | 8850 | 8850 | 8850 | 8850 | 1099 |
| 446 | 20231122 | 114100 | 1454518470 | 8850 | 8850 | 8850 | 8850 | 322 |
| 447 | 20231122 | 114000 | 1451668770 | 8850 | 8850 | 8850 | 8850 | 345 |
| 448 | 20231122 | 113900 | 1448615520 | 8850 | 8850 | 8850 | 8850 | 129 |
| 449 | 20231122 | 113800 | 1447473870 | 8850 | 8850 | 8850 | 8850 | 0 |
| 450 | 20231122 | 113700 | 1447473870 | 8850 | 8850 | 8850 | 8850 | 3 |
| 451 | 20231122 | 113600 | 1447447320 | 8850 | 8850 | 8850 | 8850 | 685 |
| 452 | 20231122 | 113500 | 1441385070 | 8850 | 8850 | 8850 | 8850 | 704 |
| 453 | 20231122 | 113400 | 1435154670 | 8850 | 8850 | 8850 | 8840 | 1374 |
| 454 | 20231122 | 113300 | 1422994870 | 8850 | 8850 | 8850 | 8850 | 140 |
| 455 | 20231122 | 113200 | 1421755870 | 8850 | 8850 | 8850 | 8850 | 106 |
| 456 | 20231122 | 113100 | 1420817770 | 8850 | 8850 | 8850 | 8840 | 2433 |
| 457 | 20231122 | 113000 | 1399296020 | 8850 | 8850 | 8850 | 8850 | 100 |
| 458 | 20231122 | 112900 | 1398411020 | 8850 | 8890 | 8890 | 8850 | 6072 |
| 459 | 20231122 | 112800 | 1344517240 | 8890 | 8890 | 8900 | 8890 | 3378 |
| 460 | 20231122 | 112700 | 1314485910 | 8890 | 8890 | 8890 | 8890 | 575 |
| 461 | 20231122 | 112600 | 1309374160 | 8890 | 8890 | 8890 | 8890 | 1560 |
| 462 | 20231122 | 112500 | 1295505760 | 8890 | 8900 | 8900 | 8890 | 357 |
| 463 | 20231122 | 112400 | 1292330030 | 8900 | 8900 | 8910 | 8900 | 5088 |
| 464 | 20231122 | 112300 | 1247046480 | 8910 | 8910 | 8910 | 8900 | 761 |
| 465 | 20231122 | 112200 | 1240266580 | 8900 | 8900 | 8910 | 8900 | 1253 |
| 466 | 20231122 | 112100 | 1229112780 | 8900 | 8900 | 8910 | 8890 | 10213 |
| 467 | 20231122 | 112000 | 1138173680 | 8900 | 8900 | 8900 | 8890 | 3727 |
| 468 | 20231122 | 111900 | 1105005210 | 8890 | 8900 | 8900 | 8890 | 187 |
| 469 | 20231122 | 111800 | 1103341210 | 8900 | 8900 | 8900 | 8890 | 547 |
| 470 | 20231122 | 111700 | 1098473860 | 8900 | 8890 | 8900 | 8890 | 1068 |
| 471 | 20231122 | 111600 | 1088968820 | 8900 | 8900 | 8900 | 8890 | 781 |
| 472 | 20231122 | 111500 | 1082022170 | 8890 | 8900 | 8900 | 8890 | 417 |
| 473 | 20231122 | 111400 | 1078311120 | 8890 | 8900 | 8900 | 8890 | 96 |
| 474 | 20231122 | 111300 | 1077456810 | 8900 | 8890 | 8900 | 8890 | 195 |
| 475 | 20231122 | 111200 | 1075722510 | 8880 | 8890 | 8900 | 8880 | 1046 |
| 476 | 20231122 | 111100 | 1066422040 | 8880 | 8880 | 8890 | 8880 | 101 |
| 477 | 20231122 | 111000 | 1065524540 | 8880 | 8880 | 8880 | 8880 | 137 |
| 478 | 20231122 | 110900 | 1064307980 | 8880 | 8880 | 8890 | 8880 | 241 |
| 479 | 20231122 | 110800 | 1062166090 | 8880 | 8890 | 8900 | 8880 | 4606 |
| 480 | 20231122 | 110700 | 1021245450 | 8890 | 8890 | 8890 | 8890 | 195 |
| 481 | 20231122 | 110600 | 1019511900 | 8890 | 8890 | 8890 | 8880 | 359 |
| 482 | 20231122 | 110500 | 1016320400 | 8890 | 8880 | 8890 | 8880 | 214 |
| 483 | 20231122 | 110400 | 1014418840 | 8890 | 8900 | 8900 | 8880 | 1094 |
| 484 | 20231122 | 110300 | 1004696660 | 8900 | 8880 | 8900 | 8870 | 4345 |
| 485 | 20231122 | 110200 | 966047510 | 8880 | 8860 | 8880 | 8850 | 1018 |
| 486 | 20231122 | 110100 | 957024560 | 8850 | 8850 | 8860 | 8850 | 422 |
| 487 | 20231122 | 110000 | 953286820 | 8850 | 8820 | 8850 | 8820 | 2073 |
| 488 | 20231122 | 105900 | 934970950 | 8820 | 8810 | 8820 | 8810 | 134 |
| 489 | 20231122 | 105800 | 933789210 | 8810 | 8810 | 8820 | 8810 | 539 |
| 490 | 20231122 | 105700 | 929040360 | 8810 | 8760 | 8810 | 8760 | 764 |
| 491 | 20231122 | 105600 | 922317370 | 8800 | 8800 | 8800 | 8760 | 159 |
| 492 | 20231122 | 105500 | 920918460 | 8800 | 8750 | 8800 | 8750 | 288 |
| 493 | 20231122 | 105400 | 918397010 | 8740 | 8750 | 8750 | 8740 | 3572 |
| 494 | 20231122 | 105300 | 887142030 | 8750 | 8750 | 8750 | 8750 | 156 |
| 495 | 20231122 | 105200 | 885777030 | 8740 | 8750 | 8750 | 8740 | 3573 |
| 496 | 20231122 | 105100 | 854513860 | 8750 | 8750 | 8750 | 8750 | 457 |
| 497 | 20231122 | 105000 | 850515110 | 8750 | 8750 | 8750 | 8750 | 10 |
| 498 | 20231122 | 104900 | 850427610 | 8750 | 8750 | 8750 | 8750 | 342 |
| 499 | 20231122 | 104800 | 847435110 | 8750 | 8750 | 8750 | 8750 | 212 |
| 500 | 20231122 | 104700 | 845580110 | 8750 | 8750 | 8750 | 8750 | 970 |
| 501 | 20231122 | 104600 | 837092610 | 8750 | 8750 | 8750 | 8750 | 272 |
| 502 | 20231122 | 104500 | 834712610 | 8750 | 8750 | 8750 | 8750 | 212 |
| 503 | 20231122 | 104400 | 832857610 | 8750 | 8750 | 8750 | 8750 | 6 |
| 504 | 20231122 | 104300 | 832805110 | 8750 | 8750 | 8750 | 8750 | 278 |
| 505 | 20231122 | 104200 | 830372610 | 8750 | 8750 | 8750 | 8750 | 1379 |
| 506 | 20231122 | 104100 | 818306360 | 8740 | 8750 | 8750 | 8740 | 513 |
| 507 | 20231122 | 104000 | 813819760 | 8750 | 8750 | 8750 | 8750 | 124 |
| 508 | 20231122 | 103900 | 812734760 | 8750 | 8750 | 8750 | 8750 | 1761 |
| 509 | 20231122 | 103800 | 797326010 | 8750 | 8750 | 8750 | 8750 | 1608 |
| 510 | 20231122 | 103700 | 783256010 | 8750 | 8750 | 8800 | 8750 | 10409 |
| 511 | 20231122 | 103600 | 692175760 | 8750 | 8750 | 8750 | 8750 | 3408 |
| 512 | 20231122 | 103500 | 662355760 | 8750 | 8750 | 8750 | 8750 | 148 |
| 513 | 20231122 | 103400 | 661060760 | 8750 | 8750 | 8750 | 8750 | 1504 |
| 514 | 20231122 | 103300 | 647900760 | 8750 | 8750 | 8750 | 8740 | 453 |
| 515 | 20231122 | 103200 | 643938210 | 8750 | 8750 | 8750 | 8750 | 1 |
| 516 | 20231122 | 103100 | 643929460 | 8750 | 8750 | 8750 | 8750 | 1501 |
| 517 | 20231122 | 103000 | 630795710 | 8750 | 8750 | 8750 | 8750 | 1967 |
| 518 | 20231122 | 102900 | 613584460 | 8750 | 8750 | 8750 | 8750 | 6542 |
| 519 | 20231122 | 102800 | 556341960 | 8740 | 8740 | 8740 | 8740 | 0 |
| 520 | 20231122 | 102700 | 556341960 | 8740 | 8740 | 8740 | 8740 | 1551 |
| 521 | 20231122 | 102600 | 542786220 | 8740 | 8740 | 8750 | 8740 | 2306 |
| 522 | 20231122 | 102500 | 522631730 | 8740 | 8740 | 8740 | 8740 | 0 |
| 523 | 20231122 | 102400 | 522631730 | 8740 | 8740 | 8740 | 8740 | 450 |
| 524 | 20231122 | 102300 | 518698730 | 8740 | 8750 | 8750 | 8740 | 850 |
| 525 | 20231122 | 102200 | 511269030 | 8750 | 8750 | 8750 | 8740 | 1936 |
| 526 | 20231122 | 102100 | 494344030 | 8750 | 8750 | 8750 | 8750 | 4126 |
| 527 | 20231122 | 102000 | 458241530 | 8740 | 8740 | 8740 | 8740 | 0 |
| 528 | 20231122 | 101900 | 458241530 | 8740 | 8740 | 8740 | 8740 | 122 |
| 529 | 20231122 | 101800 | 457175250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 530 | 20231122 | 101700 | 457175250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 531 | 20231122 | 101600 | 457175250 | 8750 | 8750 | 8750 | 8750 | 10 |
| 532 | 20231122 | 101500 | 457087750 | 8730 | 8730 | 8730 | 8730 | 840 |
| 533 | 20231122 | 101400 | 449754550 | 8740 | 8750 | 8750 | 8740 | 3300 |
| 534 | 20231122 | 101300 | 420909530 | 8740 | 8750 | 8750 | 8740 | 922 |
| 535 | 20231122 | 101200 | 412842480 | 8750 | 8750 | 8750 | 8750 | 5578 |
| 536 | 20231122 | 101100 | 364034980 | 8750 | 8750 | 8750 | 8750 | 3875 |
| 537 | 20231122 | 101000 | 330128730 | 8750 | 8750 | 8750 | 8750 | 4206 |
| 538 | 20231122 | 100900 | 293326230 | 8750 | 8750 | 8750 | 8750 | 698 |
| 539 | 20231122 | 100800 | 287218730 | 8750 | 8750 | 8750 | 8750 | 1818 |
| 540 | 20231122 | 100700 | 271311230 | 8750 | 8750 | 8750 | 8750 | 81 |
| 541 | 20231122 | 100600 | 270602480 | 8750 | 8750 | 8750 | 8750 | 181 |
| 542 | 20231122 | 100500 | 269018730 | 8750 | 8750 | 8750 | 8750 | 1804 |
| 543 | 20231122 | 100400 | 253233730 | 8750 | 8750 | 8750 | 8750 | 3291 |
| 544 | 20231122 | 100300 | 224437480 | 8740 | 8740 | 8740 | 8740 | 10 |
| 545 | 20231122 | 100200 | 224350080 | 8750 | 8750 | 8750 | 8750 | 3 |
| 546 | 20231122 | 100100 | 224323830 | 8750 | 8750 | 8750 | 8750 | 0 |
| 547 | 20231122 | 100000 | 224323830 | 8750 | 8740 | 8750 | 8740 | 15 |
| 548 | 20231122 | 095900 | 224192710 | 8750 | 8750 | 8750 | 8750 | 16 |
| 549 | 20231122 | 095800 | 224052710 | 8750 | 8750 | 8750 | 8750 | 25 |
| 550 | 20231122 | 095700 | 223833960 | 8750 | 8750 | 8750 | 8750 | 150 |
| 551 | 20231122 | 095600 | 222521460 | 8750 | 8750 | 8750 | 8750 | 90 |
| 552 | 20231122 | 095500 | 221733960 | 8740 | 8740 | 8740 | 8740 | 11 |
| 553 | 20231122 | 095400 | 221637820 | 8750 | 8790 | 8790 | 8750 | 4316 |
| 554 | 20231122 | 095300 | 183823470 | 8790 | 8790 | 8790 | 8790 | 250 |
| 555 | 20231122 | 095200 | 181625970 | 8790 | 8800 | 8800 | 8790 | 79 |
| 556 | 20231122 | 095100 | 180931060 | 8790 | 8790 | 8790 | 8790 | 0 |
| 557 | 20231122 | 095000 | 180931060 | 8790 | 8800 | 8800 | 8790 | 55 |
| 558 | 20231122 | 094900 | 180447110 | 8790 | 8790 | 8790 | 8790 | 3 |
| 559 | 20231122 | 094800 | 180420740 | 8790 | 8790 | 8790 | 8790 | 23 |
| 560 | 20231122 | 094700 | 180218570 | 8790 | 8790 | 8790 | 8790 | 119 |
| 561 | 20231122 | 094600 | 179172560 | 8790 | 8810 | 8810 | 8790 | 223 |
| 562 | 20231122 | 094500 | 177212370 | 8790 | 8790 | 8790 | 8790 | 22 |
| 563 | 20231122 | 094400 | 177018990 | 8790 | 8800 | 8800 | 8790 | 118 |
| 564 | 20231122 | 094300 | 175981030 | 8790 | 8800 | 8800 | 8790 | 400 |
| 565 | 20231122 | 094200 | 172463310 | 8800 | 8810 | 8810 | 8800 | 631 |
| 566 | 20231122 | 094100 | 166904210 | 8810 | 8820 | 8820 | 8810 | 19 |
| 567 | 20231122 | 094000 | 166736770 | 8810 | 8820 | 8820 | 8810 | 18 |
| 568 | 20231122 | 093900 | 166578170 | 8820 | 8820 | 8820 | 8810 | 126 |
| 569 | 20231122 | 093800 | 165467750 | 8820 | 8820 | 8830 | 8820 | 157 |
| 570 | 20231122 | 093700 | 164082940 | 8820 | 8820 | 8820 | 8810 | 484 |
| 571 | 20231122 | 093600 | 159814150 | 8820 | 8820 | 8820 | 8810 | 212 |
| 572 | 20231122 | 093500 | 157944320 | 8820 | 8810 | 8820 | 8810 | 84 |
| 573 | 20231122 | 093400 | 157204240 | 8810 | 8820 | 8820 | 8810 | 517 |
| 574 | 20231122 | 093300 | 152649310 | 8820 | 8820 | 8820 | 8810 | 12 |
| 575 | 20231122 | 093200 | 152543570 | 8810 | 8820 | 8820 | 8810 | 97 |
| 576 | 20231122 | 093100 | 151688140 | 8820 | 8800 | 8820 | 8800 | 152 |
| 577 | 20231122 | 093000 | 150348920 | 8810 | 8810 | 8810 | 8800 | 23 |
| 578 | 20231122 | 092900 | 150146300 | 8790 | 8810 | 8810 | 8790 | 107 |
| 579 | 20231122 | 092800 | 149203850 | 8810 | 8810 | 8810 | 8790 | 79 |
| 580 | 20231122 | 092700 | 148508390 | 8800 | 8800 | 8800 | 8790 | 64 |
| 581 | 20231122 | 092600 | 147945240 | 8790 | 8800 | 8810 | 8790 | 423 |
| 582 | 20231122 | 092500 | 144221840 | 8790 | 8790 | 8800 | 8770 | 330 |
| 583 | 20231122 | 092400 | 141319610 | 8770 | 8790 | 8790 | 8770 | 1026 |
| 584 | 20231122 | 092300 | 132301580 | 8790 | 8790 | 8790 | 8770 | 57 |
| 585 | 20231122 | 092200 | 131800880 | 8790 | 8780 | 8790 | 8780 | 36 |
| 586 | 20231122 | 092100 | 131484790 | 8770 | 8780 | 8780 | 8770 | 13 |
| 587 | 20231122 | 092000 | 131370690 | 8770 | 8770 | 8770 | 8770 | 1 |
| 588 | 20231122 | 091900 | 131361920 | 8760 | 8780 | 8780 | 8760 | 606 |
| 589 | 20231122 | 091800 | 126041940 | 8780 | 8780 | 8780 | 8780 | 4 |
| 590 | 20231122 | 091700 | 126006820 | 8780 | 8760 | 8780 | 8760 | 154 |
| 591 | 20231122 | 091600 | 124657760 | 8760 | 8780 | 8780 | 8760 | 72 |
| 592 | 20231122 | 091500 | 124026200 | 8780 | 8770 | 8790 | 8770 | 8 |
| 593 | 20231122 | 091400 | 123955960 | 8760 | 8770 | 8770 | 8760 | 76 |
| 594 | 20231122 | 091300 | 123289530 | 8760 | 8760 | 8760 | 8760 | 56 |
| 595 | 20231122 | 091200 | 122798970 | 8760 | 8780 | 8780 | 8760 | 88 |
| 596 | 20231122 | 091100 | 122026470 | 8750 | 8750 | 8750 | 8750 | 0 |
| 597 | 20231122 | 091000 | 122026470 | 8750 | 8750 | 8750 | 8750 | 111 |
| 598 | 20231122 | 090900 | 121055220 | 8750 | 8750 | 8750 | 8750 | 28 |
| 599 | 20231122 | 090800 | 120810220 | 8750 | 8740 | 8750 | 8740 | 168 |
| 600 | 20231122 | 090700 | 119341110 | 8740 | 8750 | 8750 | 8740 | 193 |
| 601 | 20231122 | 090600 | 117653240 | 8750 | 8750 | 8750 | 8750 | 964 |
| 602 | 20231122 | 090500 | 109218240 | 8750 | 8750 | 8750 | 8740 | 1249 |
| 603 | 20231122 | 090400 | 98289570 | 8750 | 8790 | 8800 | 8750 | 4255 |
| 604 | 20231122 | 090300 | 61050080 | 8800 | 8760 | 8800 | 8750 | 182 |
| 605 | 20231122 | 090200 | 59455940 | 8760 | 8750 | 8760 | 8730 | 175 |
| 606 | 20231122 | 090100 | 57924830 | 8730 | 8720 | 8730 | 8710 | 842 |
| 607 | 20231122 | 090000 | 50582420 | 8720 | 8800 | 8800 | 8720 | 5762 |