32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 3 | 20231122 | 190700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 4 | 20231122 | 190600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 5 | 20231122 | 190500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 6 | 20231122 | 190400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 7 | 20231122 | 190300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 8 | 20231122 | 190200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 9 | 20231122 | 190100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 10 | 20231122 | 190000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 11 | 20231122 | 185900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 12 | 20231122 | 185800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 13 | 20231122 | 185700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 14 | 20231122 | 185600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 15 | 20231122 | 185500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 16 | 20231122 | 185400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 17 | 20231122 | 185300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 18 | 20231122 | 185200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 19 | 20231122 | 185100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 20 | 20231122 | 185000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 21 | 20231122 | 184900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 22 | 20231122 | 184800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 23 | 20231122 | 184700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 24 | 20231122 | 184600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 25 | 20231122 | 184500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 26 | 20231122 | 184400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 27 | 20231122 | 184300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 28 | 20231122 | 184200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 29 | 20231122 | 184100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 30 | 20231122 | 184000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 31 | 20231122 | 183900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 32 | 20231122 | 183800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 33 | 20231122 | 183700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 34 | 20231122 | 183600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 35 | 20231122 | 183500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 36 | 20231122 | 183400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 37 | 20231122 | 183300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 38 | 20231122 | 183200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 39 | 20231122 | 183100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 40 | 20231122 | 183000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 41 | 20231122 | 182900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 42 | 20231122 | 182800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 43 | 20231122 | 182700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 44 | 20231122 | 182600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 45 | 20231122 | 182500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 46 | 20231122 | 182400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 47 | 20231122 | 182300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 48 | 20231122 | 182200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 49 | 20231122 | 182100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 50 | 20231122 | 182000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 51 | 20231122 | 181900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 52 | 20231122 | 181800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 53 | 20231122 | 181700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 54 | 20231122 | 181600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 55 | 20231122 | 181500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 56 | 20231122 | 181400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 57 | 20231122 | 181300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 58 | 20231122 | 181200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 59 | 20231122 | 181100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 60 | 20231122 | 181000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 61 | 20231122 | 180900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 62 | 20231122 | 180800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 63 | 20231122 | 180700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 64 | 20231122 | 180600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 65 | 20231122 | 180500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 66 | 20231122 | 180400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 67 | 20231122 | 180300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 68 | 20231122 | 180200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 69 | 20231122 | 180100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 70 | 20231122 | 180000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 71 | 20231122 | 175900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 72 | 20231122 | 175800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 73 | 20231122 | 175700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 74 | 20231122 | 175600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 75 | 20231122 | 175500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 76 | 20231122 | 175400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 77 | 20231122 | 175300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 78 | 20231122 | 175200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 79 | 20231122 | 175100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 80 | 20231122 | 175000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 81 | 20231122 | 174900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 82 | 20231122 | 174800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 83 | 20231122 | 174700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 84 | 20231122 | 174600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 85 | 20231122 | 174500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 86 | 20231122 | 174400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 87 | 20231122 | 174300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 88 | 20231122 | 174200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 89 | 20231122 | 174100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 90 | 20231122 | 174000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 91 | 20231122 | 173900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 92 | 20231122 | 173800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 93 | 20231122 | 173700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 94 | 20231122 | 173600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 95 | 20231122 | 173500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 96 | 20231122 | 173400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 97 | 20231122 | 173300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 98 | 20231122 | 173200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 99 | 20231122 | 173100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 100 | 20231122 | 173000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 101 | 20231122 | 172900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 102 | 20231122 | 172800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 103 | 20231122 | 172700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 104 | 20231122 | 172600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 105 | 20231122 | 172500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 106 | 20231122 | 172400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 107 | 20231122 | 172300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 108 | 20231122 | 172200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 109 | 20231122 | 172100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 110 | 20231122 | 172000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 111 | 20231122 | 171900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 112 | 20231122 | 171800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 113 | 20231122 | 171700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 114 | 20231122 | 171600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 115 | 20231122 | 171500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 116 | 20231122 | 171400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 117 | 20231122 | 171300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 118 | 20231122 | 171200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 119 | 20231122 | 171100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 120 | 20231122 | 171000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 121 | 20231122 | 170900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 122 | 20231122 | 170800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 123 | 20231122 | 170700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 124 | 20231122 | 170600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 125 | 20231122 | 170500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 126 | 20231122 | 170400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 127 | 20231122 | 170300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 128 | 20231122 | 170200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 129 | 20231122 | 170100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 130 | 20231122 | 170000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 131 | 20231122 | 165900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 132 | 20231122 | 165800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 133 | 20231122 | 165700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 134 | 20231122 | 165600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 135 | 20231122 | 165500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 136 | 20231122 | 165400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 137 | 20231122 | 165300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 138 | 20231122 | 165200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 139 | 20231122 | 165100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 140 | 20231122 | 165000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 141 | 20231122 | 164900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 142 | 20231122 | 164800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 143 | 20231122 | 164700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 144 | 20231122 | 164600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 145 | 20231122 | 164500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 146 | 20231122 | 164400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 147 | 20231122 | 164300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 148 | 20231122 | 164200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 149 | 20231122 | 164100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 150 | 20231122 | 164000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 151 | 20231122 | 163900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 152 | 20231122 | 163800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 153 | 20231122 | 163700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 154 | 20231122 | 163600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 155 | 20231122 | 163500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 156 | 20231122 | 163400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 157 | 20231122 | 163300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 158 | 20231122 | 163200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 159 | 20231122 | 163100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 160 | 20231122 | 163000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 161 | 20231122 | 162900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 162 | 20231122 | 162800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 163 | 20231122 | 162700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 164 | 20231122 | 162600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 165 | 20231122 | 162500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 166 | 20231122 | 162400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 167 | 20231122 | 162300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 168 | 20231122 | 162200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 169 | 20231122 | 162100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 170 | 20231122 | 162000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 171 | 20231122 | 161900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 172 | 20231122 | 161800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 173 | 20231122 | 161700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 174 | 20231122 | 161600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 175 | 20231122 | 161500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 176 | 20231122 | 161400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 177 | 20231122 | 161300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 178 | 20231122 | 161200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 179 | 20231122 | 161100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 180 | 20231122 | 161000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 181 | 20231122 | 160900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 182 | 20231122 | 160800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 183 | 20231122 | 160700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 184 | 20231122 | 160600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 185 | 20231122 | 160500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 186 | 20231122 | 160400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 187 | 20231122 | 160300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 188 | 20231122 | 160200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 189 | 20231122 | 160100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 190 | 20231122 | 160000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 191 | 20231122 | 155900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 192 | 20231122 | 155800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 193 | 20231122 | 155700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 194 | 20231122 | 155600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 195 | 20231122 | 155500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 196 | 20231122 | 155400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 197 | 20231122 | 155300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 198 | 20231122 | 155200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 199 | 20231122 | 155100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 200 | 20231122 | 155000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 201 | 20231122 | 154900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 202 | 20231122 | 154800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 203 | 20231122 | 154700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 204 | 20231122 | 154600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 205 | 20231122 | 154500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 206 | 20231122 | 154400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 207 | 20231122 | 154300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 208 | 20231122 | 154200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 209 | 20231122 | 154100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 210 | 20231122 | 154000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 211 | 20231122 | 153900 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 212 | 20231122 | 153800 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 213 | 20231122 | 153700 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 214 | 20231122 | 153600 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 215 | 20231122 | 153500 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 216 | 20231122 | 153400 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 217 | 20231122 | 153300 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 218 | 20231122 | 153200 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 219 | 20231122 | 153100 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 0 |
| 220 | 20231122 | 153000 | 1968650680 | 12520 | 12520 | 12520 | 12520 | 3098 |
| 221 | 20231122 | 152900 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 222 | 20231122 | 152800 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 223 | 20231122 | 152700 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 224 | 20231122 | 152600 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 225 | 20231122 | 152500 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 226 | 20231122 | 152400 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 227 | 20231122 | 152300 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 228 | 20231122 | 152200 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 229 | 20231122 | 152100 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 230 | 20231122 | 152000 | 1929863720 | 12520 | 12520 | 12520 | 12520 | 0 |
| 231 | 20231122 | 151900 | 1929863720 | 12520 | 12530 | 12540 | 12520 | 1083 |
| 232 | 20231122 | 151800 | 1916293280 | 12540 | 12530 | 12540 | 12530 | 721 |
| 233 | 20231122 | 151700 | 1907252710 | 12530 | 12530 | 12530 | 12520 | 511 |
| 234 | 20231122 | 151600 | 1900852090 | 12530 | 12530 | 12530 | 12520 | 204 |
| 235 | 20231122 | 151500 | 1898296020 | 12530 | 12530 | 12530 | 12520 | 188 |
| 236 | 20231122 | 151400 | 1895940440 | 12530 | 12520 | 12530 | 12520 | 228 |
| 237 | 20231122 | 151300 | 1893083750 | 12530 | 12530 | 12530 | 12520 | 212 |
| 238 | 20231122 | 151200 | 1890427430 | 12530 | 12530 | 12530 | 12520 | 197 |
| 239 | 20231122 | 151100 | 1887959590 | 12530 | 12530 | 12530 | 12520 | 1175 |
| 240 | 20231122 | 151000 | 1873236990 | 12530 | 12530 | 12530 | 12520 | 340 |
| 241 | 20231122 | 150900 | 1868978830 | 12520 | 12530 | 12530 | 12520 | 205 |
| 242 | 20231122 | 150800 | 1866410220 | 12520 | 12530 | 12530 | 12520 | 143 |
| 243 | 20231122 | 150700 | 1864618630 | 12530 | 12520 | 12530 | 12520 | 686 |
| 244 | 20231122 | 150600 | 1856029090 | 12530 | 12530 | 12530 | 12520 | 353 |
| 245 | 20231122 | 150500 | 1851606050 | 12530 | 12530 | 12530 | 12520 | 146 |
| 246 | 20231122 | 150400 | 1849776820 | 12530 | 12520 | 12530 | 12520 | 67 |
| 247 | 20231122 | 150300 | 1848937350 | 12520 | 12520 | 12530 | 12520 | 255 |
| 248 | 20231122 | 150200 | 1845744240 | 12530 | 12520 | 12530 | 12520 | 229 |
| 249 | 20231122 | 150100 | 1842875300 | 12520 | 12520 | 12520 | 12520 | 4 |
| 250 | 20231122 | 150000 | 1842825220 | 12520 | 12520 | 12530 | 12520 | 186 |
| 251 | 20231122 | 145900 | 1840495630 | 12520 | 12530 | 12530 | 12520 | 621 |
| 252 | 20231122 | 145800 | 1832718570 | 12530 | 12520 | 12530 | 12520 | 148 |
| 253 | 20231122 | 145700 | 1830865050 | 12530 | 12520 | 12530 | 12520 | 46 |
| 254 | 20231122 | 145600 | 1830288710 | 12520 | 12520 | 12530 | 12520 | 652 |
| 255 | 20231122 | 145500 | 1822122090 | 12530 | 12520 | 12530 | 12520 | 250 |
| 256 | 20231122 | 145400 | 1818990540 | 12520 | 12520 | 12520 | 12520 | 144 |
| 257 | 20231122 | 145300 | 1817187660 | 12520 | 12530 | 12530 | 12520 | 184 |
| 258 | 20231122 | 145200 | 1814883580 | 12530 | 12520 | 12530 | 12520 | 1301 |
| 259 | 20231122 | 145100 | 1798594390 | 12520 | 12530 | 12530 | 12520 | 191 |
| 260 | 20231122 | 145000 | 1796201210 | 12530 | 12530 | 12540 | 12530 | 141 |
| 261 | 20231122 | 144900 | 1794434470 | 12530 | 12520 | 12530 | 12520 | 403 |
| 262 | 20231122 | 144800 | 1789387070 | 12530 | 12530 | 12540 | 12530 | 418 |
| 263 | 20231122 | 144700 | 1784149060 | 12520 | 12530 | 12530 | 12520 | 205 |
| 264 | 20231122 | 144600 | 1781581480 | 12530 | 12530 | 12530 | 12520 | 77 |
| 265 | 20231122 | 144500 | 1780616850 | 12530 | 12540 | 12540 | 12520 | 211 |
| 266 | 20231122 | 144400 | 1777973720 | 12540 | 12520 | 12540 | 12520 | 260 |
| 267 | 20231122 | 144300 | 1774715500 | 12520 | 12530 | 12530 | 12520 | 103 |
| 268 | 20231122 | 144200 | 1773425410 | 12520 | 12530 | 12540 | 12520 | 410 |
| 269 | 20231122 | 144100 | 1768289800 | 12520 | 12540 | 12540 | 12520 | 357 |
| 270 | 20231122 | 144000 | 1763816340 | 12540 | 12530 | 12540 | 12520 | 131 |
| 271 | 20231122 | 143900 | 1762174850 | 12530 | 12520 | 12530 | 12520 | 141 |
| 272 | 20231122 | 143800 | 1760409100 | 12530 | 12520 | 12530 | 12520 | 409 |
| 273 | 20231122 | 143700 | 1755286220 | 12530 | 12530 | 12530 | 12520 | 160 |
| 274 | 20231122 | 143600 | 1753281470 | 12530 | 12520 | 12540 | 12520 | 304 |
| 275 | 20231122 | 143500 | 1749473240 | 12530 | 12520 | 12530 | 12520 | 37 |
| 276 | 20231122 | 143400 | 1749009780 | 12530 | 12530 | 12530 | 12520 | 369 |
| 277 | 20231122 | 143300 | 1744388190 | 12520 | 12520 | 12530 | 12520 | 393 |
| 278 | 20231122 | 143200 | 1739466380 | 12520 | 12520 | 12530 | 12520 | 108 |
| 279 | 20231122 | 143100 | 1738113390 | 12520 | 12520 | 12530 | 12520 | 167 |
| 280 | 20231122 | 143000 | 1736021840 | 12520 | 12520 | 12530 | 12520 | 620 |
| 281 | 20231122 | 142900 | 1728257170 | 12520 | 12520 | 12530 | 12520 | 58 |
| 282 | 20231122 | 142800 | 1727530580 | 12520 | 12530 | 12530 | 12520 | 242 |
| 283 | 20231122 | 142700 | 1724499290 | 12530 | 12530 | 12530 | 12520 | 152 |
| 284 | 20231122 | 142600 | 1722595750 | 12530 | 12540 | 12540 | 12530 | 324 |
| 285 | 20231122 | 142500 | 1718533860 | 12530 | 12530 | 12530 | 12530 | 97 |
| 286 | 20231122 | 142400 | 1717318450 | 12530 | 12530 | 12540 | 12530 | 202 |
| 287 | 20231122 | 142300 | 1714786460 | 12530 | 12540 | 12540 | 12530 | 410 |
| 288 | 20231122 | 142200 | 1709647450 | 12540 | 12530 | 12540 | 12530 | 108 |
| 289 | 20231122 | 142100 | 1708293180 | 12530 | 12530 | 12530 | 12530 | 4 |
| 290 | 20231122 | 142000 | 1708243060 | 12530 | 12540 | 12540 | 12530 | 106 |
| 291 | 20231122 | 141900 | 1706913930 | 12530 | 12530 | 12540 | 12530 | 325 |
| 292 | 20231122 | 141800 | 1702840460 | 12530 | 12540 | 12540 | 12530 | 57 |
| 293 | 20231122 | 141700 | 1702125740 | 12540 | 12530 | 12540 | 12530 | 236 |
| 294 | 20231122 | 141600 | 1699168330 | 12540 | 12540 | 12540 | 12530 | 285 |
| 295 | 20231122 | 141500 | 1695596600 | 12540 | 12540 | 12540 | 12530 | 223 |
| 296 | 20231122 | 141400 | 1692800250 | 12530 | 12540 | 12550 | 12530 | 105 |
| 297 | 20231122 | 141300 | 1691483230 | 12550 | 12540 | 12550 | 12540 | 221 |
| 298 | 20231122 | 141200 | 1688709870 | 12530 | 12540 | 12540 | 12530 | 381 |
| 299 | 20231122 | 141100 | 1683934130 | 12530 | 12550 | 12550 | 12530 | 159 |
| 300 | 20231122 | 141000 | 1681939840 | 12550 | 12540 | 12550 | 12540 | 138 |
| 301 | 20231122 | 140900 | 1680208720 | 12540 | 12540 | 12550 | 12530 | 145 |
| 302 | 20231122 | 140800 | 1678390360 | 12540 | 12540 | 12540 | 12520 | 391 |
| 303 | 20231122 | 140700 | 1673489680 | 12550 | 12540 | 12550 | 12540 | 97 |
| 304 | 20231122 | 140600 | 1672273210 | 12540 | 12540 | 12550 | 12540 | 73 |
| 305 | 20231122 | 140500 | 1671357640 | 12530 | 12540 | 12540 | 12530 | 255 |
| 306 | 20231122 | 140400 | 1668160950 | 12530 | 12530 | 12530 | 12520 | 349 |
| 307 | 20231122 | 140300 | 1663788030 | 12530 | 12520 | 12530 | 12520 | 96 |
| 308 | 20231122 | 140200 | 1662585280 | 12530 | 12530 | 12530 | 12530 | 24 |
| 309 | 20231122 | 140100 | 1662284560 | 12530 | 12520 | 12540 | 12520 | 278 |
| 310 | 20231122 | 140000 | 1658800100 | 12520 | 12530 | 12530 | 12520 | 538 |
| 311 | 20231122 | 135900 | 1652059020 | 12540 | 12540 | 12540 | 12540 | 102 |
| 312 | 20231122 | 135800 | 1650779940 | 12540 | 12540 | 12540 | 12530 | 230 |
| 313 | 20231122 | 135700 | 1647897710 | 12540 | 12540 | 12540 | 12530 | 337 |
| 314 | 20231122 | 135600 | 1643672770 | 12540 | 12540 | 12540 | 12540 | 2 |
| 315 | 20231122 | 135500 | 1643647690 | 12540 | 12540 | 12540 | 12530 | 179 |
| 316 | 20231122 | 135400 | 1641404010 | 12540 | 12540 | 12540 | 12530 | 559 |
| 317 | 20231122 | 135300 | 1634398160 | 12530 | 12540 | 12540 | 12530 | 247 |
| 318 | 20231122 | 135200 | 1631301710 | 12540 | 12530 | 12540 | 12530 | 125 |
| 319 | 20231122 | 135100 | 1629735130 | 12540 | 12530 | 12540 | 12530 | 76 |
| 320 | 20231122 | 135000 | 1628782260 | 12530 | 12540 | 12540 | 12530 | 358 |
| 321 | 20231122 | 134900 | 1624294970 | 12540 | 12530 | 12540 | 12530 | 156 |
| 322 | 20231122 | 134800 | 1622339660 | 12540 | 12540 | 12540 | 12530 | 93 |
| 323 | 20231122 | 134700 | 1621173550 | 12540 | 12530 | 12540 | 12530 | 498 |
| 324 | 20231122 | 134600 | 1614930390 | 12530 | 12540 | 12540 | 12530 | 153 |
| 325 | 20231122 | 134500 | 1613012720 | 12540 | 12530 | 12540 | 12530 | 166 |
| 326 | 20231122 | 134400 | 1610932020 | 12530 | 12530 | 12540 | 12530 | 592 |
| 327 | 20231122 | 134300 | 1603513750 | 12530 | 12530 | 12530 | 12520 | 277 |
| 328 | 20231122 | 134200 | 1600044000 | 12520 | 12520 | 12530 | 12520 | 203 |
| 329 | 20231122 | 134100 | 1597501510 | 12530 | 12540 | 12540 | 12530 | 143 |
| 330 | 20231122 | 134000 | 1595709710 | 12540 | 12530 | 12540 | 12530 | 53 |
| 331 | 20231122 | 133900 | 1595045450 | 12530 | 12530 | 12540 | 12530 | 239 |
| 332 | 20231122 | 133800 | 1592050280 | 12530 | 12540 | 12540 | 12530 | 126 |
| 333 | 20231122 | 133700 | 1590471170 | 12540 | 12520 | 12540 | 12520 | 118 |
| 334 | 20231122 | 133600 | 1588992130 | 12520 | 12530 | 12530 | 12520 | 275 |
| 335 | 20231122 | 133500 | 1585547490 | 12530 | 12530 | 12530 | 12530 | 60 |
| 336 | 20231122 | 133400 | 1584795690 | 12530 | 12530 | 12530 | 12530 | 9 |
| 337 | 20231122 | 133300 | 1584682920 | 12540 | 12530 | 12540 | 12520 | 259 |
| 338 | 20231122 | 133200 | 1581438080 | 12530 | 12530 | 12530 | 12530 | 91 |
| 339 | 20231122 | 133100 | 1580297850 | 12530 | 12540 | 12540 | 12530 | 170 |
| 340 | 20231122 | 133000 | 1578166940 | 12530 | 12540 | 12540 | 12530 | 116 |
| 341 | 20231122 | 132900 | 1576713350 | 12540 | 12530 | 12540 | 12530 | 704 |
| 342 | 20231122 | 132800 | 1567886310 | 12530 | 12530 | 12530 | 12530 | 184 |
| 343 | 20231122 | 132700 | 1565580790 | 12540 | 12530 | 12540 | 12530 | 189 |
| 344 | 20231122 | 132600 | 1563211780 | 12540 | 12540 | 12540 | 12540 | 18 |
| 345 | 20231122 | 132500 | 1562986060 | 12530 | 12530 | 12540 | 12520 | 389 |
| 346 | 20231122 | 132400 | 1558110770 | 12520 | 12530 | 12530 | 12520 | 91 |
| 347 | 20231122 | 132300 | 1556970650 | 12530 | 12540 | 12540 | 12530 | 562 |
| 348 | 20231122 | 132200 | 1549927880 | 12540 | 12540 | 12540 | 12530 | 139 |
| 349 | 20231122 | 132100 | 1548185730 | 12540 | 12540 | 12550 | 12530 | 391 |
| 350 | 20231122 | 132000 | 1543283150 | 12540 | 12540 | 12540 | 12540 | 12 |
| 351 | 20231122 | 131900 | 1543132670 | 12530 | 12540 | 12540 | 12530 | 287 |
| 352 | 20231122 | 131800 | 1539534680 | 12540 | 12540 | 12540 | 12530 | 406 |
| 353 | 20231122 | 131700 | 1534444410 | 12540 | 12550 | 12550 | 12540 | 463 |
| 354 | 20231122 | 131600 | 1528637510 | 12540 | 12540 | 12540 | 12540 | 93 |
| 355 | 20231122 | 131500 | 1527471290 | 12540 | 12540 | 12550 | 12530 | 94 |
| 356 | 20231122 | 131400 | 1526292610 | 12530 | 12530 | 12540 | 12530 | 316 |
| 357 | 20231122 | 131300 | 1522331920 | 12530 | 12530 | 12530 | 12520 | 1722 |
| 358 | 20231122 | 131200 | 1500756190 | 12530 | 12530 | 12530 | 12520 | 226 |
| 359 | 20231122 | 131100 | 1497924520 | 12530 | 12530 | 12530 | 12520 | 319 |
| 360 | 20231122 | 131000 | 1493928360 | 12520 | 12520 | 12530 | 12520 | 707 |
| 361 | 20231122 | 130900 | 1485072420 | 12520 | 12530 | 12530 | 12520 | 305 |
| 362 | 20231122 | 130800 | 1481253180 | 12530 | 12530 | 12530 | 12520 | 147 |
| 363 | 20231122 | 130700 | 1479412190 | 12530 | 12530 | 12530 | 12520 | 308 |
| 364 | 20231122 | 130600 | 1475554230 | 12520 | 12520 | 12530 | 12520 | 157 |
| 365 | 20231122 | 130500 | 1473588160 | 12520 | 12530 | 12530 | 12520 | 150 |
| 366 | 20231122 | 130400 | 1471709640 | 12530 | 12530 | 12530 | 12530 | 210 |
| 367 | 20231122 | 130300 | 1469078340 | 12520 | 12530 | 12530 | 12520 | 250 |
| 368 | 20231122 | 130200 | 1465947750 | 12530 | 12520 | 12530 | 12520 | 126 |
| 369 | 20231122 | 130100 | 1464369900 | 12530 | 12530 | 12530 | 12520 | 90 |
| 370 | 20231122 | 130000 | 1463242250 | 12520 | 12520 | 12530 | 12510 | 269 |
| 371 | 20231122 | 125900 | 1459872850 | 12520 | 12520 | 12530 | 12520 | 63 |
| 372 | 20231122 | 125800 | 1459083990 | 12510 | 12510 | 12520 | 12510 | 218 |
| 373 | 20231122 | 125700 | 1456356400 | 12520 | 12520 | 12520 | 12520 | 84 |
| 374 | 20231122 | 125600 | 1455304720 | 12520 | 12520 | 12520 | 12510 | 278 |
| 375 | 20231122 | 125500 | 1451825030 | 12510 | 12520 | 12520 | 12510 | 154 |
| 376 | 20231122 | 125400 | 1449898000 | 12510 | 12520 | 12520 | 12510 | 393 |
| 377 | 20231122 | 125300 | 1444980910 | 12520 | 12520 | 12520 | 12520 | 295 |
| 378 | 20231122 | 125200 | 1441287510 | 12510 | 12510 | 12510 | 12510 | 131 |
| 379 | 20231122 | 125100 | 1439648700 | 12520 | 12520 | 12520 | 12500 | 394 |
| 380 | 20231122 | 125000 | 1434719740 | 12520 | 12520 | 12530 | 12520 | 263 |
| 381 | 20231122 | 124900 | 1431426300 | 12520 | 12530 | 12530 | 12500 | 173 |
| 382 | 20231122 | 124800 | 1429260880 | 12500 | 12520 | 12520 | 12500 | 211 |
| 383 | 20231122 | 124700 | 1426620160 | 12520 | 12540 | 12540 | 12520 | 102 |
| 384 | 20231122 | 124600 | 1425342130 | 12540 | 12530 | 12540 | 12530 | 205 |
| 385 | 20231122 | 124500 | 1422772980 | 12530 | 12520 | 12530 | 12520 | 164 |
| 386 | 20231122 | 124400 | 1420719110 | 12540 | 12530 | 12540 | 12520 | 170 |
| 387 | 20231122 | 124300 | 1418590070 | 12530 | 12540 | 12540 | 12530 | 452 |
| 388 | 20231122 | 124200 | 1412923970 | 12550 | 12550 | 12550 | 12550 | 57 |
| 389 | 20231122 | 124100 | 1412208620 | 12550 | 12540 | 12550 | 12520 | 3593 |
| 390 | 20231122 | 124000 | 1367132860 | 12530 | 12530 | 12540 | 12530 | 229 |
| 391 | 20231122 | 123900 | 1364262940 | 12540 | 12540 | 12540 | 12540 | 55 |
| 392 | 20231122 | 123800 | 1363573240 | 12540 | 12540 | 12540 | 12530 | 414 |
| 393 | 20231122 | 123700 | 1358383690 | 12530 | 12540 | 12540 | 12530 | 93 |
| 394 | 20231122 | 123600 | 1357217610 | 12540 | 12540 | 12540 | 12540 | 117 |
| 395 | 20231122 | 123500 | 1355750430 | 12540 | 12540 | 12540 | 12530 | 827 |
| 396 | 20231122 | 123400 | 1345380850 | 12540 | 12530 | 12540 | 12530 | 199 |
| 397 | 20231122 | 123300 | 1342886820 | 12530 | 12540 | 12540 | 12530 | 535 |
| 398 | 20231122 | 123200 | 1336182940 | 12540 | 12520 | 12540 | 12520 | 546 |
| 399 | 20231122 | 123100 | 1329340780 | 12520 | 12500 | 12520 | 12500 | 325 |
| 400 | 20231122 | 123000 | 1325274970 | 12510 | 12510 | 12510 | 12510 | 178 |
| 401 | 20231122 | 122900 | 1323048190 | 12510 | 12520 | 12520 | 12510 | 197 |
| 402 | 20231122 | 122800 | 1320583300 | 12520 | 12510 | 12520 | 12510 | 181 |
| 403 | 20231122 | 122700 | 1318318130 | 12510 | 12510 | 12510 | 12510 | 130 |
| 404 | 20231122 | 122600 | 1316691830 | 12520 | 12510 | 12520 | 12500 | 192 |
| 405 | 20231122 | 122500 | 1314290130 | 12520 | 12520 | 12520 | 12520 | 14 |
| 406 | 20231122 | 122400 | 1314114850 | 12510 | 12510 | 12520 | 12510 | 200 |
| 407 | 20231122 | 122300 | 1311611850 | 12510 | 12510 | 12520 | 12510 | 128 |
| 408 | 20231122 | 122200 | 1310010540 | 12510 | 12520 | 12520 | 12510 | 230 |
| 409 | 20231122 | 122100 | 1307132330 | 12510 | 12520 | 12520 | 12500 | 354 |
| 410 | 20231122 | 122000 | 1302704010 | 12510 | 12500 | 12510 | 12500 | 352 |
| 411 | 20231122 | 121900 | 1298300550 | 12500 | 12510 | 12510 | 12500 | 187 |
| 412 | 20231122 | 121800 | 1295961970 | 12520 | 12510 | 12520 | 12510 | 199 |
| 413 | 20231122 | 121700 | 1293471440 | 12520 | 12510 | 12520 | 12510 | 3 |
| 414 | 20231122 | 121600 | 1293433900 | 12510 | 12510 | 12510 | 12500 | 205 |
| 415 | 20231122 | 121500 | 1290870370 | 12500 | 12510 | 12510 | 12500 | 123 |
| 416 | 20231122 | 121400 | 1289332100 | 12510 | 12510 | 12520 | 12510 | 144 |
| 417 | 20231122 | 121300 | 1287530480 | 12510 | 12500 | 12510 | 12500 | 134 |
| 418 | 20231122 | 121200 | 1285854250 | 12500 | 12510 | 12510 | 12500 | 185 |
| 419 | 20231122 | 121100 | 1283540830 | 12510 | 12510 | 12520 | 12510 | 46 |
| 420 | 20231122 | 121000 | 1282965340 | 12500 | 12510 | 12510 | 12490 | 265 |
| 421 | 20231122 | 120900 | 1279652920 | 12500 | 12500 | 12500 | 12500 | 108 |
| 422 | 20231122 | 120800 | 1278302920 | 12510 | 12510 | 12510 | 12510 | 63 |
| 423 | 20231122 | 120700 | 1277514790 | 12510 | 12510 | 12510 | 12500 | 186 |
| 424 | 20231122 | 120600 | 1275188040 | 12510 | 12510 | 12510 | 12500 | 73 |
| 425 | 20231122 | 120500 | 1274274870 | 12500 | 12500 | 12500 | 12500 | 180 |
| 426 | 20231122 | 120400 | 1272024870 | 12510 | 12510 | 12510 | 12510 | 130 |
| 427 | 20231122 | 120300 | 1270398570 | 12510 | 12510 | 12520 | 12510 | 228 |
| 428 | 20231122 | 120200 | 1267546180 | 12500 | 12490 | 12510 | 12490 | 205 |
| 429 | 20231122 | 120100 | 1264983220 | 12490 | 12500 | 12510 | 12490 | 120 |
| 430 | 20231122 | 120000 | 1263483000 | 12490 | 12500 | 12500 | 12490 | 162 |
| 431 | 20231122 | 115900 | 1261458920 | 12500 | 12490 | 12500 | 12490 | 248 |
| 432 | 20231122 | 115800 | 1258359860 | 12490 | 12490 | 12500 | 12490 | 175 |
| 433 | 20231122 | 115700 | 1256173360 | 12500 | 12510 | 12510 | 12500 | 115 |
| 434 | 20231122 | 115600 | 1254735540 | 12510 | 12500 | 12510 | 12500 | 266 |
| 435 | 20231122 | 115500 | 1251408790 | 12500 | 12500 | 12510 | 12490 | 331 |
| 436 | 20231122 | 115400 | 1247270970 | 12500 | 12510 | 12510 | 12500 | 260 |
| 437 | 20231122 | 115300 | 1244020290 | 12510 | 12510 | 12510 | 12510 | 50 |
| 438 | 20231122 | 115200 | 1243394790 | 12500 | 12510 | 12510 | 12500 | 674 |
| 439 | 20231122 | 115100 | 1234967260 | 12510 | 12510 | 12510 | 12510 | 41 |
| 440 | 20231122 | 115000 | 1234454350 | 12500 | 12500 | 12510 | 12500 | 155 |
| 441 | 20231122 | 114900 | 1232516350 | 12500 | 12510 | 12510 | 12500 | 146 |
| 442 | 20231122 | 114800 | 1230690860 | 12500 | 12500 | 12500 | 12490 | 150 |
| 443 | 20231122 | 114700 | 1228815920 | 12500 | 12490 | 12500 | 12490 | 133 |
| 444 | 20231122 | 114600 | 1227154640 | 12500 | 12500 | 12500 | 12500 | 188 |
| 445 | 20231122 | 114500 | 1224804640 | 12500 | 12490 | 12500 | 12490 | 237 |
| 446 | 20231122 | 114400 | 1221843140 | 12500 | 12500 | 12500 | 12490 | 159 |
| 447 | 20231122 | 114300 | 1219856150 | 12490 | 12500 | 12500 | 12490 | 162 |
| 448 | 20231122 | 114200 | 1217832030 | 12500 | 12500 | 12500 | 12490 | 93 |
| 449 | 20231122 | 114100 | 1216669550 | 12490 | 12490 | 12500 | 12480 | 638 |
| 450 | 20231122 | 114000 | 1208700660 | 12500 | 12510 | 12510 | 12500 | 266 |
| 451 | 20231122 | 113900 | 1205374140 | 12510 | 12510 | 12520 | 12510 | 65 |
| 452 | 20231122 | 113800 | 1204560820 | 12510 | 12510 | 12520 | 12510 | 280 |
| 453 | 20231122 | 113700 | 1201056510 | 12510 | 12510 | 12510 | 12490 | 568 |
| 454 | 20231122 | 113600 | 1193960260 | 12520 | 12530 | 12540 | 12520 | 591 |
| 455 | 20231122 | 113500 | 1186555330 | 12540 | 12540 | 12540 | 12530 | 189 |
| 456 | 20231122 | 113400 | 1184186330 | 12530 | 12530 | 12540 | 12530 | 280 |
| 457 | 20231122 | 113300 | 1180676130 | 12540 | 12540 | 12540 | 12540 | 51 |
| 458 | 20231122 | 113200 | 1180036590 | 12530 | 12530 | 12540 | 12520 | 603 |
| 459 | 20231122 | 113100 | 1172480780 | 12530 | 12530 | 12530 | 12530 | 71 |
| 460 | 20231122 | 113000 | 1171591150 | 12520 | 12530 | 12530 | 12520 | 268 |
| 461 | 20231122 | 112900 | 1168234160 | 12530 | 12520 | 12530 | 12520 | 245 |
| 462 | 20231122 | 112800 | 1165166250 | 12530 | 12520 | 12530 | 12520 | 26 |
| 463 | 20231122 | 112700 | 1164840590 | 12520 | 12520 | 12520 | 12520 | 202 |
| 464 | 20231122 | 112600 | 1162311550 | 12510 | 12530 | 12530 | 12510 | 52 |
| 465 | 20231122 | 112500 | 1161660420 | 12520 | 12500 | 12520 | 12500 | 136 |
| 466 | 20231122 | 112400 | 1159960020 | 12510 | 12520 | 12520 | 12510 | 96 |
| 467 | 20231122 | 112300 | 1158758860 | 12520 | 12500 | 12520 | 12490 | 163 |
| 468 | 20231122 | 112200 | 1156720780 | 12510 | 12500 | 12510 | 12500 | 291 |
| 469 | 20231122 | 112100 | 1153082870 | 12500 | 12510 | 12510 | 12500 | 183 |
| 470 | 20231122 | 112000 | 1150794780 | 12500 | 12510 | 12510 | 12500 | 783 |
| 471 | 20231122 | 111900 | 1141007220 | 12510 | 12510 | 12510 | 12510 | 177 |
| 472 | 20231122 | 111800 | 1138792950 | 12500 | 12500 | 12500 | 12500 | 197 |
| 473 | 20231122 | 111700 | 1136330450 | 12510 | 12500 | 12510 | 12490 | 101 |
| 474 | 20231122 | 111600 | 1135067550 | 12500 | 12510 | 12510 | 12490 | 330 |
| 475 | 20231122 | 111500 | 1130942860 | 12510 | 12500 | 12510 | 12500 | 281 |
| 476 | 20231122 | 111400 | 1127428470 | 12510 | 12520 | 12520 | 12510 | 109 |
| 477 | 20231122 | 111300 | 1126064780 | 12510 | 12500 | 12520 | 12500 | 252 |
| 478 | 20231122 | 111200 | 1122913630 | 12490 | 12490 | 12490 | 12490 | 99 |
| 479 | 20231122 | 111100 | 1121677120 | 12500 | 12490 | 12500 | 12490 | 97 |
| 480 | 20231122 | 111000 | 1120465050 | 12480 | 12490 | 12490 | 12480 | 198 |
| 481 | 20231122 | 110900 | 1117993080 | 12500 | 12490 | 12500 | 12490 | 411 |
| 482 | 20231122 | 110800 | 1112855590 | 12490 | 12490 | 12490 | 12490 | 162 |
| 483 | 20231122 | 110700 | 1110832210 | 12490 | 12490 | 12490 | 12480 | 761 |
| 484 | 20231122 | 110600 | 1101331040 | 12490 | 12490 | 12490 | 12490 | 32 |
| 485 | 20231122 | 110500 | 1100931360 | 12480 | 12490 | 12490 | 12480 | 317 |
| 486 | 20231122 | 110400 | 1096973520 | 12490 | 12480 | 12490 | 12480 | 294 |
| 487 | 20231122 | 110300 | 1093304070 | 12490 | 12500 | 12500 | 12490 | 283 |
| 488 | 20231122 | 110200 | 1089768870 | 12490 | 12490 | 12500 | 12480 | 315 |
| 489 | 20231122 | 110100 | 1085834280 | 12480 | 12480 | 12490 | 12480 | 197 |
| 490 | 20231122 | 110000 | 1083375220 | 12490 | 12480 | 12490 | 12480 | 127 |
| 491 | 20231122 | 105900 | 1081789940 | 12480 | 12500 | 12500 | 12480 | 95 |
| 492 | 20231122 | 105800 | 1080602950 | 12490 | 12470 | 12490 | 12470 | 39 |
| 493 | 20231122 | 105700 | 1080115960 | 12490 | 12490 | 12490 | 12480 | 286 |
| 494 | 20231122 | 105600 | 1076544740 | 12480 | 12480 | 12490 | 12480 | 251 |
| 495 | 20231122 | 105500 | 1073411930 | 12480 | 12470 | 12480 | 12470 | 694 |
| 496 | 20231122 | 105400 | 1064750820 | 12470 | 12480 | 12480 | 12470 | 176 |
| 497 | 20231122 | 105300 | 1062555260 | 12480 | 12470 | 12480 | 12470 | 240 |
| 498 | 20231122 | 105200 | 1059560980 | 12470 | 12480 | 12480 | 12470 | 137 |
| 499 | 20231122 | 105100 | 1057852180 | 12480 | 12480 | 12480 | 12470 | 297 |
| 500 | 20231122 | 105000 | 1054146700 | 12470 | 12480 | 12480 | 12470 | 237 |
| 501 | 20231122 | 104900 | 1051190890 | 12480 | 12480 | 12480 | 12470 | 292 |
| 502 | 20231122 | 104800 | 1047548540 | 12490 | 12490 | 12490 | 12480 | 437 |
| 503 | 20231122 | 104700 | 1042093830 | 12480 | 12490 | 12490 | 12480 | 192 |
| 504 | 20231122 | 104600 | 1039695860 | 12480 | 12490 | 12490 | 12480 | 122 |
| 505 | 20231122 | 104500 | 1038172980 | 12490 | 12490 | 12500 | 12480 | 217 |
| 506 | 20231122 | 104400 | 1035462530 | 12490 | 12510 | 12510 | 12490 | 494 |
| 507 | 20231122 | 104300 | 1029284730 | 12510 | 12500 | 12510 | 12490 | 769 |
| 508 | 20231122 | 104200 | 1019672820 | 12490 | 12490 | 12490 | 12490 | 158 |
| 509 | 20231122 | 104100 | 1017699400 | 12500 | 12500 | 12500 | 12490 | 206 |
| 510 | 20231122 | 104000 | 1015125400 | 12500 | 12500 | 12500 | 12490 | 228 |
| 511 | 20231122 | 103900 | 1012276410 | 12500 | 12490 | 12500 | 12490 | 361 |
| 512 | 20231122 | 103800 | 1007764020 | 12500 | 12510 | 12510 | 12500 | 102 |
| 513 | 20231122 | 103700 | 1006488930 | 12510 | 12490 | 12510 | 12490 | 1391 |
| 514 | 20231122 | 103600 | 989101620 | 12490 | 12490 | 12490 | 12490 | 758 |
| 515 | 20231122 | 103500 | 979634200 | 12490 | 12510 | 12510 | 12490 | 191 |
| 516 | 20231122 | 103400 | 977247120 | 12500 | 12510 | 12510 | 12500 | 192 |
| 517 | 20231122 | 103300 | 974846240 | 12520 | 12510 | 12520 | 12510 | 196 |
| 518 | 20231122 | 103200 | 972392550 | 12510 | 12520 | 12520 | 12510 | 280 |
| 519 | 20231122 | 103100 | 968887750 | 12520 | 12510 | 12520 | 12500 | 871 |
| 520 | 20231122 | 103000 | 957997460 | 12500 | 12510 | 12510 | 12500 | 604 |
| 521 | 20231122 | 102900 | 950444920 | 12520 | 12530 | 12530 | 12520 | 213 |
| 522 | 20231122 | 102800 | 947777330 | 12520 | 12520 | 12520 | 12520 | 95 |
| 523 | 20231122 | 102700 | 946587930 | 12530 | 12510 | 12530 | 12510 | 2293 |
| 524 | 20231122 | 102600 | 917896820 | 12500 | 12510 | 12510 | 12490 | 252 |
| 525 | 20231122 | 102500 | 914745580 | 12510 | 12510 | 12510 | 12510 | 43 |
| 526 | 20231122 | 102400 | 914207650 | 12500 | 12500 | 12500 | 12500 | 672 |
| 527 | 20231122 | 102300 | 905807650 | 12500 | 12510 | 12510 | 12500 | 318 |
| 528 | 20231122 | 102200 | 901832220 | 12510 | 12510 | 12510 | 12500 | 829 |
| 529 | 20231122 | 102100 | 891465920 | 12500 | 12500 | 12500 | 12500 | 99 |
| 530 | 20231122 | 102000 | 890228420 | 12510 | 12510 | 12510 | 12500 | 277 |
| 531 | 20231122 | 101900 | 886764080 | 12520 | 12530 | 12530 | 12520 | 196 |
| 532 | 20231122 | 101800 | 884309790 | 12530 | 12530 | 12540 | 12530 | 240 |
| 533 | 20231122 | 101700 | 881301590 | 12520 | 12520 | 12520 | 12510 | 317 |
| 534 | 20231122 | 101600 | 877335250 | 12500 | 12500 | 12510 | 12500 | 128 |
| 535 | 20231122 | 101500 | 875734920 | 12510 | 12510 | 12510 | 12500 | 5123 |
| 536 | 20231122 | 101400 | 811647410 | 12510 | 12480 | 12510 | 12480 | 561 |
| 537 | 20231122 | 101300 | 804635790 | 12480 | 12480 | 12480 | 12480 | 94 |
| 538 | 20231122 | 101200 | 803462670 | 12480 | 12500 | 12500 | 12480 | 266 |
| 539 | 20231122 | 101100 | 800139180 | 12490 | 12490 | 12490 | 12490 | 2 |
| 540 | 20231122 | 101000 | 800114200 | 12500 | 12500 | 12500 | 12490 | 180 |
| 541 | 20231122 | 100900 | 797865140 | 12500 | 12510 | 12510 | 12500 | 188 |
| 542 | 20231122 | 100800 | 795514280 | 12520 | 12530 | 12540 | 12520 | 668 |
| 543 | 20231122 | 100700 | 787145980 | 12520 | 12530 | 12530 | 12520 | 100 |
| 544 | 20231122 | 100600 | 785893900 | 12530 | 12530 | 12530 | 12530 | 74 |
| 545 | 20231122 | 100500 | 784966680 | 12510 | 12490 | 12510 | 12490 | 1752 |
| 546 | 20231122 | 100400 | 763067600 | 12480 | 12480 | 12480 | 12480 | 123 |
| 547 | 20231122 | 100300 | 761532560 | 12470 | 12480 | 12480 | 12470 | 31 |
| 548 | 20231122 | 100200 | 761145940 | 12480 | 12480 | 12490 | 12480 | 249 |
| 549 | 20231122 | 100100 | 758037420 | 12470 | 12480 | 12480 | 12470 | 226 |
| 550 | 20231122 | 100000 | 755217880 | 12460 | 12460 | 12460 | 12460 | 504 |
| 551 | 20231122 | 095900 | 748938040 | 12460 | 12460 | 12460 | 12460 | 156 |
| 552 | 20231122 | 095800 | 746994280 | 12470 | 12470 | 12480 | 12470 | 633 |
| 553 | 20231122 | 095700 | 739100610 | 12480 | 12480 | 12480 | 12480 | 171 |
| 554 | 20231122 | 095600 | 736966530 | 12480 | 12480 | 12480 | 12470 | 147 |
| 555 | 20231122 | 095500 | 735132920 | 12480 | 12470 | 12480 | 12470 | 131 |
| 556 | 20231122 | 095400 | 733498940 | 12480 | 12490 | 12490 | 12480 | 218 |
| 557 | 20231122 | 095300 | 730777630 | 12480 | 12470 | 12480 | 12470 | 127 |
| 558 | 20231122 | 095200 | 729193610 | 12470 | 12470 | 12470 | 12470 | 62 |
| 559 | 20231122 | 095100 | 728420470 | 12470 | 12460 | 12470 | 12460 | 117 |
| 560 | 20231122 | 095000 | 726962320 | 12460 | 12460 | 12470 | 12450 | 915 |
| 561 | 20231122 | 094900 | 715557200 | 12470 | 12470 | 12470 | 12460 | 48 |
| 562 | 20231122 | 094800 | 714958690 | 12470 | 12480 | 12490 | 12470 | 137 |
| 563 | 20231122 | 094700 | 713249300 | 12480 | 12480 | 12490 | 12470 | 380 |
| 564 | 20231122 | 094600 | 708507810 | 12480 | 12480 | 12480 | 12480 | 527 |
| 565 | 20231122 | 094500 | 701930850 | 12490 | 12510 | 12510 | 12490 | 1359 |
| 566 | 20231122 | 094400 | 684955770 | 12500 | 12520 | 12520 | 12490 | 5079 |
| 567 | 20231122 | 094300 | 621476280 | 12530 | 12530 | 12540 | 12530 | 378 |
| 568 | 20231122 | 094200 | 616738580 | 12540 | 12540 | 12550 | 12530 | 638 |
| 569 | 20231122 | 094100 | 608742140 | 12550 | 12530 | 12550 | 12530 | 197 |
| 570 | 20231122 | 094000 | 606269940 | 12530 | 12540 | 12570 | 12530 | 164 |
| 571 | 20231122 | 093900 | 604213100 | 12580 | 12540 | 12580 | 12540 | 3137 |
| 572 | 20231122 | 093800 | 564801560 | 12540 | 12510 | 12540 | 12510 | 368 |
| 573 | 20231122 | 093700 | 560195990 | 12510 | 12520 | 12520 | 12510 | 6 |
| 574 | 20231122 | 093600 | 560120880 | 12520 | 12500 | 12520 | 12500 | 485 |
| 575 | 20231122 | 093500 | 554055160 | 12510 | 12500 | 12510 | 12500 | 2 |
| 576 | 20231122 | 093400 | 554030150 | 12510 | 12510 | 12510 | 12500 | 265 |
| 577 | 20231122 | 093300 | 550715930 | 12510 | 12520 | 12520 | 12510 | 606 |
| 578 | 20231122 | 093200 | 543131020 | 12520 | 12510 | 12520 | 12500 | 459 |
| 579 | 20231122 | 093100 | 537389770 | 12500 | 12520 | 12520 | 12500 | 291 |
| 580 | 20231122 | 093000 | 533750760 | 12510 | 12510 | 12520 | 12510 | 162 |
| 581 | 20231122 | 092900 | 531723810 | 12510 | 12520 | 12520 | 12510 | 1191 |
| 582 | 20231122 | 092800 | 516821900 | 12520 | 12520 | 12530 | 12520 | 1780 |
| 583 | 20231122 | 092700 | 494535430 | 12520 | 12550 | 12550 | 12520 | 420 |
| 584 | 20231122 | 092600 | 489270310 | 12550 | 12550 | 12560 | 12550 | 379 |
| 585 | 20231122 | 092500 | 484512950 | 12550 | 12540 | 12550 | 12520 | 1412 |
| 586 | 20231122 | 092400 | 466815210 | 12550 | 12540 | 12550 | 12540 | 534 |
| 587 | 20231122 | 092300 | 460115950 | 12540 | 12570 | 12570 | 12520 | 1857 |
| 588 | 20231122 | 092200 | 436822540 | 12580 | 12580 | 12590 | 12570 | 1162 |
| 589 | 20231122 | 092100 | 422200870 | 12590 | 12570 | 12590 | 12570 | 3997 |
| 590 | 20231122 | 092000 | 371929000 | 12580 | 12590 | 12590 | 12560 | 1336 |
| 591 | 20231122 | 091900 | 355115410 | 12590 | 12520 | 12590 | 12520 | 4085 |
| 592 | 20231122 | 091800 | 303760950 | 12520 | 12510 | 12530 | 12500 | 343 |
| 593 | 20231122 | 091700 | 299468860 | 12520 | 12520 | 12520 | 12500 | 676 |
| 594 | 20231122 | 091600 | 291009310 | 12520 | 12510 | 12520 | 12510 | 57 |
| 595 | 20231122 | 091500 | 290296190 | 12500 | 12530 | 12530 | 12500 | 235 |
| 596 | 20231122 | 091400 | 287357850 | 12540 | 12560 | 12560 | 12540 | 667 |
| 597 | 20231122 | 091300 | 278984500 | 12570 | 12540 | 12570 | 12540 | 3039 |
| 598 | 20231122 | 091200 | 240833360 | 12530 | 12490 | 12530 | 12480 | 903 |
| 599 | 20231122 | 091100 | 229536870 | 12480 | 12490 | 12490 | 12480 | 331 |
| 600 | 20231122 | 091000 | 225403200 | 12490 | 12500 | 12530 | 12490 | 2313 |
| 601 | 20231122 | 090900 | 196436190 | 12500 | 12520 | 12530 | 12490 | 2285 |
| 602 | 20231122 | 090800 | 167873360 | 12520 | 12500 | 12520 | 12490 | 1177 |
| 603 | 20231122 | 090700 | 153156040 | 12500 | 12490 | 12530 | 12490 | 864 |
| 604 | 20231122 | 090600 | 142347760 | 12510 | 12430 | 12510 | 12420 | 3980 |
| 605 | 20231122 | 090500 | 92727960 | 12430 | 12440 | 12440 | 12430 | 197 |
| 606 | 20231122 | 090400 | 90277370 | 12450 | 12300 | 12450 | 12270 | 2156 |
| 607 | 20231122 | 090300 | 63641660 | 12270 | 12270 | 12310 | 12270 | 141 |
| 608 | 20231122 | 090200 | 61909690 | 12310 | 12250 | 12310 | 12250 | 441 |
| 609 | 20231122 | 090100 | 56506700 | 12250 | 12260 | 12260 | 12250 | 459 |
| 610 | 20231122 | 090000 | 50882180 | 12330 | 12340 | 12340 | 12250 | 4135 |