31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 3 | 20231121 | 185900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 4 | 20231121 | 185800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 5 | 20231121 | 185700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 6 | 20231121 | 185600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 7 | 20231121 | 185500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 8 | 20231121 | 185400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 9 | 20231121 | 185300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 10 | 20231121 | 185200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 11 | 20231121 | 185100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 12 | 20231121 | 185000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 13 | 20231121 | 184900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 14 | 20231121 | 184800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 15 | 20231121 | 184700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 16 | 20231121 | 184600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 17 | 20231121 | 184500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 18 | 20231121 | 184400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 19 | 20231121 | 184300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 20 | 20231121 | 184200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 21 | 20231121 | 184100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 22 | 20231121 | 184000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 23 | 20231121 | 183900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 24 | 20231121 | 183800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 25 | 20231121 | 183700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 26 | 20231121 | 183600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 27 | 20231121 | 183500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 28 | 20231121 | 183400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 29 | 20231121 | 183300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 30 | 20231121 | 183200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 31 | 20231121 | 183100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 32 | 20231121 | 183000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 33 | 20231121 | 182900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 34 | 20231121 | 182800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 35 | 20231121 | 182700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 36 | 20231121 | 182600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 37 | 20231121 | 182500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 38 | 20231121 | 182400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 39 | 20231121 | 182300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 40 | 20231121 | 182200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 41 | 20231121 | 182100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 42 | 20231121 | 182000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 43 | 20231121 | 181900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 44 | 20231121 | 181800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 45 | 20231121 | 181700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 46 | 20231121 | 181600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 47 | 20231121 | 181500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 48 | 20231121 | 181400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 49 | 20231121 | 181300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 50 | 20231121 | 181200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 51 | 20231121 | 181100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 52 | 20231121 | 181000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 53 | 20231121 | 180900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 54 | 20231121 | 180800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 55 | 20231121 | 180700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 56 | 20231121 | 180600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 57 | 20231121 | 180500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 58 | 20231121 | 180400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 59 | 20231121 | 180300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 60 | 20231121 | 180200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 61 | 20231121 | 180100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 62 | 20231121 | 180000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 63 | 20231121 | 175900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 64 | 20231121 | 175800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 65 | 20231121 | 175700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 66 | 20231121 | 175600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 67 | 20231121 | 175500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 68 | 20231121 | 175400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 69 | 20231121 | 175300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 70 | 20231121 | 175200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 71 | 20231121 | 175100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 72 | 20231121 | 175000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 73 | 20231121 | 174900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 74 | 20231121 | 174800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 75 | 20231121 | 174700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 76 | 20231121 | 174600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 77 | 20231121 | 174500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 78 | 20231121 | 174400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 79 | 20231121 | 174300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 80 | 20231121 | 174200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 81 | 20231121 | 174100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 82 | 20231121 | 174000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 83 | 20231121 | 173900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 84 | 20231121 | 173800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 85 | 20231121 | 173700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 86 | 20231121 | 173600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 87 | 20231121 | 173500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 88 | 20231121 | 173400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 89 | 20231121 | 173300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 90 | 20231121 | 173200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 91 | 20231121 | 173100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 92 | 20231121 | 173000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 93 | 20231121 | 172900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 94 | 20231121 | 172800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 95 | 20231121 | 172700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 96 | 20231121 | 172600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 97 | 20231121 | 172500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 98 | 20231121 | 172400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 99 | 20231121 | 172300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 100 | 20231121 | 172200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 101 | 20231121 | 172100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 102 | 20231121 | 172000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 103 | 20231121 | 171900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 104 | 20231121 | 171800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 105 | 20231121 | 171700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 106 | 20231121 | 171600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 107 | 20231121 | 171500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 108 | 20231121 | 171400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 109 | 20231121 | 171300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 110 | 20231121 | 171200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 111 | 20231121 | 171100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 112 | 20231121 | 171000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 113 | 20231121 | 170900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 114 | 20231121 | 170800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 115 | 20231121 | 170700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 116 | 20231121 | 170600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 117 | 20231121 | 170500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 118 | 20231121 | 170400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 119 | 20231121 | 170300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 120 | 20231121 | 170200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 121 | 20231121 | 170100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 122 | 20231121 | 170000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 123 | 20231121 | 165900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 124 | 20231121 | 165800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 125 | 20231121 | 165700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 126 | 20231121 | 165600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 127 | 20231121 | 165500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 128 | 20231121 | 165400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 129 | 20231121 | 165300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 130 | 20231121 | 165200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 131 | 20231121 | 165100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 132 | 20231121 | 165000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 133 | 20231121 | 164900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 134 | 20231121 | 164800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 135 | 20231121 | 164700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 136 | 20231121 | 164600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 137 | 20231121 | 164500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 138 | 20231121 | 164400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 139 | 20231121 | 164300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 140 | 20231121 | 164200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 141 | 20231121 | 164100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 142 | 20231121 | 164000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 143 | 20231121 | 163900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 144 | 20231121 | 163800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 145 | 20231121 | 163700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 146 | 20231121 | 163600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 147 | 20231121 | 163500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 148 | 20231121 | 163400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 149 | 20231121 | 163300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 150 | 20231121 | 163200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 151 | 20231121 | 163100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 152 | 20231121 | 163000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 153 | 20231121 | 162900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 154 | 20231121 | 162800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 155 | 20231121 | 162700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 156 | 20231121 | 162600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 157 | 20231121 | 162500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 158 | 20231121 | 162400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 159 | 20231121 | 162300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 160 | 20231121 | 162200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 161 | 20231121 | 162100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 162 | 20231121 | 162000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 163 | 20231121 | 161900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 164 | 20231121 | 161800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 165 | 20231121 | 161700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 166 | 20231121 | 161600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 167 | 20231121 | 161500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 168 | 20231121 | 161400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 169 | 20231121 | 161300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 170 | 20231121 | 161200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 171 | 20231121 | 161100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 172 | 20231121 | 161000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 173 | 20231121 | 160900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 174 | 20231121 | 160800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 175 | 20231121 | 160700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 176 | 20231121 | 160600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 177 | 20231121 | 160500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 178 | 20231121 | 160400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 179 | 20231121 | 160300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 180 | 20231121 | 160200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 181 | 20231121 | 160100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 182 | 20231121 | 160000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 3580 |
| 183 | 20231121 | 155900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 184 | 20231121 | 155800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 185 | 20231121 | 155700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 186 | 20231121 | 155600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 187 | 20231121 | 155500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 188 | 20231121 | 155400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 189 | 20231121 | 155300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 190 | 20231121 | 155200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 191 | 20231121 | 155100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 192 | 20231121 | 155000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 193 | 20231121 | 154900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 194 | 20231121 | 154800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 195 | 20231121 | 154700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 196 | 20231121 | 154600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 197 | 20231121 | 154500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 198 | 20231121 | 154400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 199 | 20231121 | 154300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 200 | 20231121 | 154200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 201 | 20231121 | 154100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 202 | 20231121 | 154000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 203 | 20231121 | 153900 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 204 | 20231121 | 153800 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 205 | 20231121 | 153700 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 206 | 20231121 | 153600 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 207 | 20231121 | 153500 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 208 | 20231121 | 153400 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 209 | 20231121 | 153300 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 210 | 20231121 | 153200 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 211 | 20231121 | 153100 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 0 |
| 212 | 20231121 | 153000 | 1496176950 | 13040 | 13040 | 13040 | 13040 | 7160 |
| 213 | 20231121 | 152900 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 214 | 20231121 | 152800 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 215 | 20231121 | 152700 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 216 | 20231121 | 152600 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 217 | 20231121 | 152500 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 218 | 20231121 | 152400 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 219 | 20231121 | 152300 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 220 | 20231121 | 152200 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 221 | 20231121 | 152100 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 222 | 20231121 | 152000 | 1449493750 | 13070 | 13070 | 13070 | 13070 | 0 |
| 223 | 20231121 | 151900 | 1449493750 | 13070 | 13080 | 13090 | 13060 | 792 |
| 224 | 20231121 | 151800 | 1439143620 | 13080 | 13110 | 13110 | 13080 | 241 |
| 225 | 20231121 | 151700 | 1435987820 | 13100 | 13140 | 13140 | 13090 | 839 |
| 226 | 20231121 | 151600 | 1424996070 | 13110 | 13140 | 13140 | 13110 | 112 |
| 227 | 20231121 | 151500 | 1423524420 | 13140 | 13140 | 13140 | 13110 | 7 |
| 228 | 20231121 | 151400 | 1423432490 | 13140 | 13140 | 13140 | 13110 | 14 |
| 229 | 20231121 | 151300 | 1423248790 | 13140 | 13140 | 13140 | 13140 | 162 |
| 230 | 20231121 | 151200 | 1421120110 | 13140 | 13140 | 13140 | 13130 | 162 |
| 231 | 20231121 | 151100 | 1418992950 | 13140 | 13170 | 13170 | 13140 | 323 |
| 232 | 20231121 | 151000 | 1414748110 | 13170 | 13180 | 13180 | 13170 | 219 |
| 233 | 20231121 | 150900 | 1411862220 | 13180 | 13180 | 13180 | 13180 | 33 |
| 234 | 20231121 | 150800 | 1411427280 | 13180 | 13180 | 13180 | 13140 | 81 |
| 235 | 20231121 | 150700 | 1410362580 | 13180 | 13130 | 13190 | 13130 | 24 |
| 236 | 20231121 | 150600 | 1410046120 | 13190 | 13190 | 13190 | 13190 | 57 |
| 237 | 20231121 | 150500 | 1409294290 | 13190 | 13190 | 13200 | 13140 | 8 |
| 238 | 20231121 | 150400 | 1409188860 | 13190 | 13190 | 13200 | 13130 | 973 |
| 239 | 20231121 | 150300 | 1396373960 | 13180 | 13170 | 13200 | 13170 | 1359 |
| 240 | 20231121 | 150200 | 1378455970 | 13180 | 13150 | 13180 | 13140 | 896 |
| 241 | 20231121 | 150100 | 1366670930 | 13150 | 13140 | 13150 | 13130 | 347 |
| 242 | 20231121 | 150000 | 1362111360 | 13130 | 13100 | 13130 | 13100 | 3698 |
| 243 | 20231121 | 145900 | 1313646340 | 13100 | 13100 | 13100 | 13100 | 301 |
| 244 | 20231121 | 145800 | 1309703240 | 13100 | 13090 | 13100 | 13090 | 300 |
| 245 | 20231121 | 145700 | 1305776220 | 13090 | 13090 | 13090 | 13090 | 18 |
| 246 | 20231121 | 145600 | 1305540600 | 13080 | 13070 | 13090 | 13070 | 100 |
| 247 | 20231121 | 145500 | 1304233100 | 13070 | 13090 | 13090 | 13070 | 201 |
| 248 | 20231121 | 145400 | 1301605270 | 13090 | 13100 | 13100 | 13080 | 893 |
| 249 | 20231121 | 145300 | 1289918440 | 13090 | 13100 | 13100 | 13090 | 135 |
| 250 | 20231121 | 145200 | 1288151090 | 13100 | 13100 | 13100 | 13090 | 69 |
| 251 | 20231121 | 145100 | 1287247240 | 13100 | 13100 | 13100 | 13090 | 148 |
| 252 | 20231121 | 145000 | 1285308460 | 13100 | 13090 | 13100 | 13090 | 328 |
| 253 | 20231121 | 144900 | 1281012640 | 13100 | 13090 | 13100 | 13090 | 82 |
| 254 | 20231121 | 144800 | 1279938750 | 13090 | 13090 | 13090 | 13090 | 152 |
| 255 | 20231121 | 144700 | 1277949070 | 13100 | 13100 | 13100 | 13100 | 38 |
| 256 | 20231121 | 144600 | 1277451270 | 13100 | 13100 | 13100 | 13100 | 680 |
| 257 | 20231121 | 144500 | 1268543270 | 13100 | 13090 | 13100 | 13090 | 543 |
| 258 | 20231121 | 144400 | 1261435330 | 13090 | 13090 | 13090 | 13090 | 1 |
| 259 | 20231121 | 144300 | 1261422240 | 13090 | 13090 | 13090 | 13090 | 422 |
| 260 | 20231121 | 144200 | 1255898260 | 13090 | 13090 | 13100 | 13090 | 217 |
| 261 | 20231121 | 144100 | 1253057710 | 13090 | 13100 | 13100 | 13090 | 263 |
| 262 | 20231121 | 144000 | 1249613030 | 13090 | 13090 | 13100 | 13070 | 909 |
| 263 | 20231121 | 143900 | 1237728240 | 13090 | 13100 | 13100 | 13090 | 281 |
| 264 | 20231121 | 143800 | 1234049040 | 13100 | 13100 | 13100 | 13090 | 163 |
| 265 | 20231121 | 143700 | 1231913750 | 13100 | 13090 | 13100 | 13070 | 80 |
| 266 | 20231121 | 143600 | 1230867030 | 13070 | 13030 | 13100 | 13030 | 5745 |
| 267 | 20231121 | 143500 | 1155815990 | 13030 | 13000 | 13030 | 13000 | 7427 |
| 268 | 20231121 | 143400 | 1059222910 | 12980 | 13000 | 13000 | 12980 | 27 |
| 269 | 20231121 | 143300 | 1058872050 | 13000 | 12990 | 13000 | 12980 | 272 |
| 270 | 20231121 | 143200 | 1055339750 | 13000 | 13000 | 13000 | 13000 | 2 |
| 271 | 20231121 | 143100 | 1055313750 | 13000 | 12990 | 13000 | 12990 | 1763 |
| 272 | 20231121 | 143000 | 1032412370 | 12990 | 12970 | 12990 | 12970 | 32 |
| 273 | 20231121 | 142900 | 1031997010 | 12980 | 12960 | 12980 | 12960 | 23 |
| 274 | 20231121 | 142800 | 1031698610 | 12970 | 12950 | 12970 | 12950 | 6 |
| 275 | 20231121 | 142700 | 1031620890 | 12950 | 12950 | 12950 | 12940 | 138 |
| 276 | 20231121 | 142600 | 1029833810 | 12980 | 12950 | 12980 | 12920 | 759 |
| 277 | 20231121 | 142500 | 1019995840 | 12950 | 12950 | 12950 | 12950 | 31 |
| 278 | 20231121 | 142400 | 1019594390 | 12970 | 12970 | 12970 | 12970 | 0 |
| 279 | 20231121 | 142300 | 1019594390 | 12970 | 12970 | 12970 | 12970 | 0 |
| 280 | 20231121 | 142200 | 1019594390 | 12970 | 12970 | 12970 | 12970 | 1 |
| 281 | 20231121 | 142100 | 1019581420 | 12960 | 12960 | 12960 | 12940 | 231 |
| 282 | 20231121 | 142000 | 1016591060 | 12970 | 12970 | 12970 | 12970 | 1 |
| 283 | 20231121 | 141900 | 1016578090 | 12940 | 12940 | 12940 | 12940 | 200 |
| 284 | 20231121 | 141800 | 1013990090 | 12970 | 12970 | 12970 | 12970 | 2 |
| 285 | 20231121 | 141700 | 1013964150 | 12970 | 12960 | 12970 | 12940 | 140 |
| 286 | 20231121 | 141600 | 1012151810 | 12940 | 12940 | 12940 | 12940 | 500 |
| 287 | 20231121 | 141500 | 1005681810 | 12940 | 12970 | 12970 | 12940 | 500 |
| 288 | 20231121 | 141400 | 999205910 | 12980 | 12980 | 12980 | 12980 | 0 |
| 289 | 20231121 | 141300 | 999205910 | 12980 | 12980 | 12980 | 12980 | 1 |
| 290 | 20231121 | 141200 | 999192930 | 12980 | 12980 | 12980 | 12980 | 0 |
| 291 | 20231121 | 141100 | 999192930 | 12980 | 12980 | 12980 | 12980 | 68 |
| 292 | 20231121 | 141000 | 998310290 | 12960 | 12960 | 12960 | 12960 | 0 |
| 293 | 20231121 | 140900 | 998310290 | 12960 | 12960 | 12960 | 12960 | 0 |
| 294 | 20231121 | 140800 | 998310290 | 12960 | 12970 | 12970 | 12960 | 69 |
| 295 | 20231121 | 140700 | 997415520 | 12970 | 12970 | 12970 | 12970 | 0 |
| 296 | 20231121 | 140600 | 997415520 | 12970 | 12980 | 12980 | 12970 | 610 |
| 297 | 20231121 | 140500 | 989497820 | 12980 | 12970 | 12980 | 12970 | 47 |
| 298 | 20231121 | 140400 | 988887790 | 12960 | 12960 | 12960 | 12960 | 30 |
| 299 | 20231121 | 140300 | 988498990 | 12980 | 12960 | 12980 | 12960 | 642 |
| 300 | 20231121 | 140200 | 980178650 | 12960 | 12970 | 12970 | 12960 | 12 |
| 301 | 20231121 | 140100 | 980023110 | 12970 | 12980 | 12980 | 12970 | 44 |
| 302 | 20231121 | 140000 | 979452420 | 12970 | 12970 | 12970 | 12970 | 52 |
| 303 | 20231121 | 135900 | 978777980 | 12970 | 12970 | 12970 | 12970 | 15 |
| 304 | 20231121 | 135800 | 978583430 | 12970 | 12950 | 12970 | 12950 | 11 |
| 305 | 20231121 | 135700 | 978440860 | 12950 | 12950 | 12950 | 12950 | 0 |
| 306 | 20231121 | 135600 | 978440860 | 12950 | 12950 | 12950 | 12950 | 244 |
| 307 | 20231121 | 135500 | 975281060 | 12940 | 12940 | 12940 | 12940 | 0 |
| 308 | 20231121 | 135400 | 975281060 | 12940 | 12950 | 12950 | 12940 | 9 |
| 309 | 20231121 | 135300 | 975164590 | 12950 | 12940 | 12950 | 12940 | 683 |
| 310 | 20231121 | 135200 | 966326560 | 12920 | 12920 | 12920 | 12920 | 179 |
| 311 | 20231121 | 135100 | 964013880 | 12920 | 12920 | 12920 | 12920 | 128 |
| 312 | 20231121 | 135000 | 962360120 | 12920 | 12920 | 12920 | 12920 | 15 |
| 313 | 20231121 | 134900 | 962166320 | 12920 | 12920 | 12920 | 12920 | 5 |
| 314 | 20231121 | 134800 | 962101720 | 12920 | 12920 | 12920 | 12920 | 100 |
| 315 | 20231121 | 134700 | 960809720 | 12920 | 12920 | 12920 | 12920 | 45 |
| 316 | 20231121 | 134600 | 960228320 | 12920 | 12920 | 12920 | 12920 | 341 |
| 317 | 20231121 | 134500 | 955822600 | 12930 | 12930 | 12930 | 12930 | 232 |
| 318 | 20231121 | 134400 | 952822840 | 12930 | 12930 | 12930 | 12930 | 163 |
| 319 | 20231121 | 134300 | 950715250 | 12940 | 12940 | 12940 | 12940 | 0 |
| 320 | 20231121 | 134200 | 950715250 | 12940 | 12940 | 12940 | 12940 | 1 |
| 321 | 20231121 | 134100 | 950702310 | 12940 | 12940 | 12940 | 12940 | 0 |
| 322 | 20231121 | 134000 | 950702310 | 12940 | 12940 | 12940 | 12870 | 2374 |
| 323 | 20231121 | 133900 | 920113610 | 12940 | 12940 | 12940 | 12940 | 103 |
| 324 | 20231121 | 133800 | 918780790 | 12880 | 12960 | 12960 | 12880 | 3263 |
| 325 | 20231121 | 133700 | 876691080 | 12940 | 12930 | 12940 | 12920 | 431 |
| 326 | 20231121 | 133600 | 871119250 | 12930 | 12950 | 12950 | 12930 | 35 |
| 327 | 20231121 | 133500 | 870666530 | 12960 | 12960 | 12960 | 12960 | 170 |
| 328 | 20231121 | 133400 | 868463330 | 12970 | 12970 | 12970 | 12970 | 4 |
| 329 | 20231121 | 133300 | 868411450 | 12970 | 12970 | 12970 | 12970 | 52 |
| 330 | 20231121 | 133200 | 867737010 | 12970 | 12970 | 12970 | 12970 | 51 |
| 331 | 20231121 | 133100 | 867075540 | 12960 | 12970 | 12970 | 12960 | 137 |
| 332 | 20231121 | 133000 | 865299820 | 12970 | 12970 | 12970 | 12970 | 29 |
| 333 | 20231121 | 132900 | 864923690 | 12960 | 12940 | 12960 | 12940 | 133 |
| 334 | 20231121 | 132800 | 863200180 | 12930 | 12930 | 12930 | 12930 | 34 |
| 335 | 20231121 | 132700 | 862760560 | 12940 | 12940 | 12940 | 12940 | 32 |
| 336 | 20231121 | 132600 | 862346480 | 12950 | 12950 | 12950 | 12940 | 907 |
| 337 | 20231121 | 132500 | 850602290 | 12950 | 12950 | 12950 | 12950 | 12 |
| 338 | 20231121 | 132400 | 850446890 | 12950 | 12960 | 12960 | 12950 | 24 |
| 339 | 20231121 | 132300 | 850135980 | 12960 | 12960 | 12960 | 12960 | 1 |
| 340 | 20231121 | 132200 | 850123020 | 12960 | 12960 | 12960 | 12960 | 1 |
| 341 | 20231121 | 132100 | 850110060 | 12950 | 12950 | 12960 | 12950 | 55 |
| 342 | 20231121 | 132000 | 849397790 | 12950 | 12950 | 12950 | 12940 | 136 |
| 343 | 20231121 | 131900 | 847636600 | 12950 | 12950 | 12950 | 12950 | 5 |
| 344 | 20231121 | 131800 | 847571850 | 12950 | 12950 | 12950 | 12950 | 82 |
| 345 | 20231121 | 131700 | 846509950 | 12940 | 12940 | 12940 | 12940 | 159 |
| 346 | 20231121 | 131600 | 844452490 | 12950 | 12950 | 12950 | 12950 | 60 |
| 347 | 20231121 | 131500 | 843675490 | 12950 | 12950 | 12950 | 12950 | 156 |
| 348 | 20231121 | 131400 | 841655290 | 12950 | 12970 | 12970 | 12950 | 70 |
| 349 | 20231121 | 131300 | 840748490 | 12970 | 12970 | 12970 | 12970 | 1 |
| 350 | 20231121 | 131200 | 840735520 | 12960 | 12960 | 12960 | 12960 | 0 |
| 351 | 20231121 | 131100 | 840735520 | 12960 | 12960 | 12960 | 12960 | 79 |
| 352 | 20231121 | 131000 | 839711680 | 12960 | 12970 | 12970 | 12960 | 9 |
| 353 | 20231121 | 130900 | 839595010 | 12950 | 12980 | 12980 | 12950 | 144 |
| 354 | 20231121 | 130800 | 837728480 | 12980 | 12980 | 12980 | 12960 | 23 |
| 355 | 20231121 | 130700 | 837430240 | 12980 | 12980 | 12980 | 12980 | 5 |
| 356 | 20231121 | 130600 | 837365340 | 12980 | 12990 | 12990 | 12970 | 418 |
| 357 | 20231121 | 130500 | 831937610 | 12990 | 12990 | 12990 | 12990 | 3 |
| 358 | 20231121 | 130400 | 831898640 | 12990 | 12990 | 12990 | 12990 | 5 |
| 359 | 20231121 | 130300 | 831833690 | 12980 | 12980 | 12980 | 12980 | 30 |
| 360 | 20231121 | 130200 | 831444290 | 12980 | 12980 | 12980 | 12980 | 2 |
| 361 | 20231121 | 130100 | 831418330 | 12980 | 12980 | 12980 | 12970 | 139 |
| 362 | 20231121 | 130000 | 829614120 | 12990 | 12970 | 12990 | 12970 | 70 |
| 363 | 20231121 | 125900 | 828705480 | 12960 | 12960 | 12960 | 12960 | 1 |
| 364 | 20231121 | 125800 | 828692520 | 12950 | 12950 | 12950 | 12950 | 6 |
| 365 | 20231121 | 125700 | 828614820 | 12970 | 12970 | 12970 | 12970 | 0 |
| 366 | 20231121 | 125600 | 828614820 | 12970 | 12980 | 12980 | 12970 | 177 |
| 367 | 20231121 | 125500 | 826319110 | 12980 | 12980 | 12980 | 12980 | 105 |
| 368 | 20231121 | 125400 | 824956210 | 12980 | 12980 | 12980 | 12980 | 0 |
| 369 | 20231121 | 125300 | 824956210 | 12980 | 12980 | 12980 | 12980 | 20 |
| 370 | 20231121 | 125200 | 824696610 | 12980 | 12980 | 12980 | 12980 | 0 |
| 371 | 20231121 | 125100 | 824696610 | 12980 | 12990 | 12990 | 12980 | 67 |
| 372 | 20231121 | 125000 | 823826780 | 12990 | 12990 | 12990 | 12990 | 0 |
| 373 | 20231121 | 124900 | 823826780 | 12990 | 12990 | 12990 | 12990 | 20 |
| 374 | 20231121 | 124800 | 823566980 | 12990 | 12990 | 12990 | 12990 | 18 |
| 375 | 20231121 | 124700 | 823333160 | 12990 | 12990 | 13000 | 12990 | 178 |
| 376 | 20231121 | 124600 | 821020930 | 12990 | 12990 | 12990 | 12990 | 117 |
| 377 | 20231121 | 124500 | 819501100 | 12990 | 13000 | 13000 | 12990 | 329 |
| 378 | 20231121 | 124400 | 815227190 | 13000 | 13000 | 13000 | 13000 | 16 |
| 379 | 20231121 | 124300 | 815019190 | 13000 | 13000 | 13000 | 13000 | 0 |
| 380 | 20231121 | 124200 | 815019190 | 13000 | 13000 | 13000 | 13000 | 25 |
| 381 | 20231121 | 124100 | 814694190 | 13000 | 12990 | 13000 | 12990 | 298 |
| 382 | 20231121 | 124000 | 810823000 | 12990 | 12990 | 12990 | 12990 | 161 |
| 383 | 20231121 | 123900 | 808731610 | 13000 | 13000 | 13000 | 12990 | 138 |
| 384 | 20231121 | 123800 | 806937880 | 13000 | 13000 | 13000 | 13000 | 4 |
| 385 | 20231121 | 123700 | 806885880 | 13000 | 13000 | 13000 | 13000 | 12 |
| 386 | 20231121 | 123600 | 806729880 | 13000 | 12990 | 13000 | 12990 | 474 |
| 387 | 20231121 | 123500 | 800568620 | 13000 | 12990 | 13000 | 12990 | 55 |
| 388 | 20231121 | 123400 | 799853710 | 13000 | 13000 | 13000 | 13000 | 10 |
| 389 | 20231121 | 123300 | 799723710 | 13000 | 12990 | 13000 | 12990 | 59 |
| 390 | 20231121 | 123200 | 798957220 | 12990 | 12990 | 12990 | 12990 | 28 |
| 391 | 20231121 | 123100 | 798593500 | 12990 | 12990 | 12990 | 12990 | 118 |
| 392 | 20231121 | 123000 | 797060680 | 12990 | 12980 | 12990 | 12980 | 41 |
| 393 | 20231121 | 122900 | 796528280 | 12990 | 12990 | 12990 | 12990 | 10 |
| 394 | 20231121 | 122800 | 796398380 | 12970 | 12980 | 12980 | 12970 | 69 |
| 395 | 20231121 | 122700 | 795502830 | 12990 | 12990 | 12990 | 12990 | 26 |
| 396 | 20231121 | 122600 | 795165090 | 13000 | 13000 | 13000 | 13000 | 11 |
| 397 | 20231121 | 122500 | 795022090 | 13000 | 13000 | 13000 | 13000 | 22 |
| 398 | 20231121 | 122400 | 794736090 | 12990 | 12990 | 12990 | 12990 | 9 |
| 399 | 20231121 | 122300 | 794619180 | 12990 | 12990 | 12990 | 12990 | 324 |
| 400 | 20231121 | 122200 | 790410420 | 13000 | 12990 | 13000 | 12990 | 316 |
| 401 | 20231121 | 122100 | 786305570 | 12990 | 12990 | 12990 | 12990 | 16 |
| 402 | 20231121 | 122000 | 786097730 | 12990 | 12960 | 12990 | 12960 | 149 |
| 403 | 20231121 | 121900 | 784164500 | 12950 | 12950 | 12950 | 12950 | 53 |
| 404 | 20231121 | 121800 | 783478150 | 12960 | 12960 | 12960 | 12950 | 1120 |
| 405 | 20231121 | 121700 | 768963060 | 12960 | 12990 | 12990 | 12960 | 153 |
| 406 | 20231121 | 121600 | 766978870 | 12980 | 12970 | 12980 | 12970 | 48 |
| 407 | 20231121 | 121500 | 766355890 | 12970 | 12980 | 12980 | 12970 | 100 |
| 408 | 20231121 | 121400 | 765058860 | 12980 | 12990 | 12990 | 12980 | 77 |
| 409 | 20231121 | 121300 | 764059200 | 12990 | 12990 | 12990 | 12990 | 68 |
| 410 | 20231121 | 121200 | 763175880 | 12990 | 12990 | 12990 | 12990 | 62 |
| 411 | 20231121 | 121100 | 762370500 | 12990 | 12990 | 12990 | 12990 | 3 |
| 412 | 20231121 | 121000 | 762331530 | 12990 | 12990 | 12990 | 12990 | 50 |
| 413 | 20231121 | 120900 | 761682030 | 12990 | 13000 | 13000 | 12990 | 202 |
| 414 | 20231121 | 120800 | 759056360 | 12990 | 12990 | 12990 | 12990 | 10 |
| 415 | 20231121 | 120700 | 758926460 | 12990 | 12980 | 12990 | 12980 | 416 |
| 416 | 20231121 | 120600 | 753526470 | 12980 | 12980 | 12980 | 12980 | 15 |
| 417 | 20231121 | 120500 | 753331770 | 12980 | 12980 | 12980 | 12980 | 15 |
| 418 | 20231121 | 120400 | 753137070 | 12990 | 12990 | 12990 | 12990 | 15 |
| 419 | 20231121 | 120300 | 752942220 | 12990 | 12990 | 12990 | 12990 | 0 |
| 420 | 20231121 | 120200 | 752942220 | 12990 | 12990 | 12990 | 12990 | 18 |
| 421 | 20231121 | 120100 | 752708400 | 12990 | 12990 | 12990 | 12990 | 100 |
| 422 | 20231121 | 120000 | 751409400 | 12990 | 12960 | 12990 | 12960 | 157 |
| 423 | 20231121 | 115900 | 749373310 | 12930 | 12980 | 12980 | 12930 | 617 |
| 424 | 20231121 | 115800 | 741388130 | 12990 | 12990 | 12990 | 12990 | 22 |
| 425 | 20231121 | 115700 | 741102350 | 12990 | 12990 | 12990 | 12990 | 0 |
| 426 | 20231121 | 115600 | 741102350 | 12990 | 12990 | 12990 | 12990 | 20 |
| 427 | 20231121 | 115500 | 740842550 | 12980 | 12980 | 12980 | 12980 | 14 |
| 428 | 20231121 | 115400 | 740660830 | 12990 | 12990 | 12990 | 12990 | 54 |
| 429 | 20231121 | 115300 | 739959370 | 12990 | 12990 | 13000 | 12990 | 240 |
| 430 | 20231121 | 115200 | 736841370 | 13010 | 13000 | 13010 | 13000 | 38 |
| 431 | 20231121 | 115100 | 736347360 | 13000 | 13000 | 13000 | 13000 | 567 |
| 432 | 20231121 | 115000 | 728976360 | 13000 | 13000 | 13000 | 13000 | 21 |
| 433 | 20231121 | 114900 | 728703360 | 13000 | 13000 | 13000 | 13000 | 126 |
| 434 | 20231121 | 114800 | 727065360 | 13000 | 13010 | 13010 | 13000 | 247 |
| 435 | 20231121 | 114700 | 723854040 | 13010 | 13010 | 13010 | 13010 | 200 |
| 436 | 20231121 | 114600 | 721252040 | 13010 | 13010 | 13010 | 13010 | 48 |
| 437 | 20231121 | 114500 | 720627560 | 13010 | 13000 | 13010 | 13000 | 30 |
| 438 | 20231121 | 114400 | 720237360 | 13000 | 13010 | 13010 | 13000 | 26 |
| 439 | 20231121 | 114300 | 719899250 | 13010 | 13000 | 13010 | 13000 | 371 |
| 440 | 20231121 | 114200 | 715076020 | 13000 | 13000 | 13000 | 13000 | 77 |
| 441 | 20231121 | 114100 | 714075020 | 12990 | 13000 | 13000 | 12990 | 73 |
| 442 | 20231121 | 114000 | 713126540 | 13000 | 13000 | 13000 | 13000 | 100 |
| 443 | 20231121 | 113900 | 711826540 | 13000 | 13000 | 13000 | 13000 | 17 |
| 444 | 20231121 | 113800 | 711605540 | 12990 | 12990 | 12990 | 12990 | 0 |
| 445 | 20231121 | 113700 | 711605540 | 12990 | 13000 | 13000 | 12990 | 140 |
| 446 | 20231121 | 113600 | 709786640 | 13000 | 12990 | 13000 | 12990 | 15 |
| 447 | 20231121 | 113500 | 709591740 | 13000 | 12990 | 13000 | 12990 | 59 |
| 448 | 20231121 | 113400 | 708825200 | 13000 | 13000 | 13000 | 13000 | 13 |
| 449 | 20231121 | 113300 | 708656200 | 13000 | 12970 | 13000 | 12960 | 1497 |
| 450 | 20231121 | 113200 | 689234020 | 12980 | 12980 | 12980 | 12980 | 10 |
| 451 | 20231121 | 113100 | 689104220 | 13000 | 12990 | 13000 | 12950 | 1150 |
| 452 | 20231121 | 113000 | 674205640 | 13000 | 12990 | 13000 | 12990 | 30 |
| 453 | 20231121 | 112900 | 673815670 | 12990 | 12990 | 12990 | 12990 | 0 |
| 454 | 20231121 | 112800 | 673815670 | 12990 | 12990 | 12990 | 12990 | 2 |
| 455 | 20231121 | 112700 | 673789690 | 13000 | 13000 | 13000 | 13000 | 26 |
| 456 | 20231121 | 112600 | 673451690 | 13000 | 12990 | 13000 | 12990 | 104 |
| 457 | 20231121 | 112500 | 672100690 | 13000 | 13000 | 13000 | 13000 | 58 |
| 458 | 20231121 | 112400 | 671346690 | 13010 | 13010 | 13010 | 13000 | 26 |
| 459 | 20231121 | 112300 | 671008530 | 13000 | 13000 | 13000 | 13000 | 23 |
| 460 | 20231121 | 112200 | 670709530 | 13010 | 13010 | 13010 | 13010 | 17 |
| 461 | 20231121 | 112100 | 670488360 | 13000 | 13010 | 13010 | 13000 | 536 |
| 462 | 20231121 | 112000 | 663516000 | 13010 | 13000 | 13010 | 13000 | 25 |
| 463 | 20231121 | 111900 | 663190830 | 13000 | 13000 | 13000 | 13000 | 68 |
| 464 | 20231121 | 111800 | 662306830 | 13000 | 13000 | 13010 | 13000 | 1516 |
| 465 | 20231121 | 111700 | 642597510 | 12990 | 13000 | 13000 | 12990 | 1604 |
| 466 | 20231121 | 111600 | 621745680 | 12990 | 13000 | 13000 | 12990 | 867 |
| 467 | 20231121 | 111500 | 610474800 | 13000 | 13000 | 13000 | 12990 | 1823 |
| 468 | 20231121 | 111400 | 586775940 | 13000 | 13000 | 13000 | 13000 | 90 |
| 469 | 20231121 | 111300 | 585605940 | 12990 | 12990 | 12990 | 12990 | 0 |
| 470 | 20231121 | 111200 | 585605940 | 12990 | 13000 | 13000 | 12990 | 111 |
| 471 | 20231121 | 111100 | 584162950 | 13000 | 12990 | 13000 | 12980 | 973 |
| 472 | 20231121 | 111000 | 571520250 | 12990 | 12990 | 12990 | 12990 | 20 |
| 473 | 20231121 | 110900 | 571260450 | 12970 | 12980 | 12980 | 12970 | 110 |
| 474 | 20231121 | 110800 | 569833730 | 12980 | 12980 | 12980 | 12980 | 0 |
| 475 | 20231121 | 110700 | 569833730 | 12980 | 12990 | 12990 | 12980 | 40 |
| 476 | 20231121 | 110600 | 569314330 | 12990 | 12980 | 12990 | 12980 | 372 |
| 477 | 20231121 | 110500 | 564482150 | 12980 | 12990 | 13000 | 12980 | 77 |
| 478 | 20231121 | 110400 | 563482250 | 12990 | 12990 | 12990 | 12990 | 4 |
| 479 | 20231121 | 110300 | 563430290 | 12990 | 12990 | 12990 | 12990 | 135 |
| 480 | 20231121 | 110200 | 561676640 | 12990 | 12990 | 12990 | 12990 | 553 |
| 481 | 20231121 | 110100 | 554493170 | 13000 | 12990 | 13000 | 12980 | 289 |
| 482 | 20231121 | 110000 | 550737150 | 12980 | 12990 | 12990 | 12980 | 13 |
| 483 | 20231121 | 105900 | 550568380 | 12990 | 13000 | 13000 | 12990 | 165 |
| 484 | 20231121 | 105800 | 548425020 | 12990 | 12990 | 13000 | 12990 | 48 |
| 485 | 20231121 | 105700 | 547801300 | 13000 | 13000 | 13000 | 13000 | 0 |
| 486 | 20231121 | 105600 | 547801300 | 13000 | 12990 | 13000 | 12990 | 210 |
| 487 | 20231121 | 105500 | 545073200 | 12990 | 13000 | 13000 | 12990 | 76 |
| 488 | 20231121 | 105400 | 544085950 | 12990 | 12990 | 13000 | 12990 | 220 |
| 489 | 20231121 | 105300 | 541227950 | 12990 | 12990 | 12990 | 12990 | 222 |
| 490 | 20231121 | 105200 | 538344170 | 13000 | 13000 | 13000 | 12990 | 131 |
| 491 | 20231121 | 105100 | 536641700 | 12990 | 12970 | 13000 | 12970 | 1779 |
| 492 | 20231121 | 105000 | 513543200 | 12970 | 12940 | 12970 | 12940 | 1150 |
| 493 | 20231121 | 104900 | 498647390 | 12940 | 12920 | 12940 | 12920 | 237 |
| 494 | 20231121 | 104800 | 495580700 | 12930 | 12930 | 12930 | 12930 | 60 |
| 495 | 20231121 | 104700 | 494804900 | 12940 | 12930 | 12940 | 12930 | 195 |
| 496 | 20231121 | 104600 | 492283350 | 12930 | 12930 | 12930 | 12930 | 0 |
| 497 | 20231121 | 104500 | 492283350 | 12930 | 12930 | 12930 | 12930 | 2 |
| 498 | 20231121 | 104400 | 492257490 | 12930 | 12930 | 12930 | 12930 | 0 |
| 499 | 20231121 | 104300 | 492257490 | 12930 | 12930 | 12930 | 12930 | 16 |
| 500 | 20231121 | 104200 | 492050610 | 12930 | 12930 | 12930 | 12930 | 145 |
| 501 | 20231121 | 104100 | 490175760 | 12900 | 12900 | 12900 | 12900 | 632 |
| 502 | 20231121 | 104000 | 482022960 | 12900 | 12910 | 12910 | 12900 | 1021 |
| 503 | 20231121 | 103900 | 468851750 | 12910 | 12920 | 12920 | 12910 | 260 |
| 504 | 20231121 | 103800 | 465495140 | 12910 | 12920 | 12930 | 12910 | 940 |
| 505 | 20231121 | 103700 | 453358300 | 12930 | 12930 | 12930 | 12930 | 10 |
| 506 | 20231121 | 103600 | 453229000 | 12930 | 12930 | 12930 | 12930 | 1 |
| 507 | 20231121 | 103500 | 453216070 | 12930 | 12930 | 12930 | 12930 | 1 |
| 508 | 20231121 | 103400 | 453203140 | 12930 | 12940 | 12940 | 12930 | 103 |
| 509 | 20231121 | 103300 | 451870330 | 12940 | 12950 | 12950 | 12940 | 74 |
| 510 | 20231121 | 103200 | 450912040 | 12950 | 12950 | 12950 | 12950 | 6 |
| 511 | 20231121 | 103100 | 450834340 | 12910 | 12910 | 12950 | 12910 | 2346 |
| 512 | 20231121 | 103000 | 420533580 | 12910 | 12890 | 12910 | 12890 | 1133 |
| 513 | 20231121 | 102900 | 405924430 | 12830 | 12830 | 12830 | 12830 | 10 |
| 514 | 20231121 | 102800 | 405796130 | 12870 | 12890 | 12900 | 12870 | 154 |
| 515 | 20231121 | 102700 | 403811950 | 12870 | 12870 | 12870 | 12850 | 244 |
| 516 | 20231121 | 102600 | 400674420 | 12870 | 12900 | 12900 | 12870 | 927 |
| 517 | 20231121 | 102500 | 388738360 | 12910 | 12910 | 12910 | 12910 | 1 |
| 518 | 20231121 | 102400 | 388725450 | 12910 | 12910 | 12910 | 12910 | 2 |
| 519 | 20231121 | 102300 | 388699630 | 12910 | 12910 | 12910 | 12910 | 0 |
| 520 | 20231121 | 102200 | 388699630 | 12910 | 12910 | 12910 | 12910 | 131 |
| 521 | 20231121 | 102100 | 387008420 | 12910 | 12910 | 12910 | 12910 | 0 |
| 522 | 20231121 | 102000 | 387008420 | 12910 | 12900 | 12910 | 12900 | 12 |
| 523 | 20231121 | 101900 | 386853610 | 12880 | 12870 | 12880 | 12870 | 252 |
| 524 | 20231121 | 101800 | 383610360 | 12920 | 12880 | 12920 | 12880 | 2 |
| 525 | 20231121 | 101700 | 383584560 | 12870 | 12910 | 12910 | 12870 | 819 |
| 526 | 20231121 | 101600 | 373033850 | 12920 | 12920 | 12920 | 12920 | 56 |
| 527 | 20231121 | 101500 | 372310330 | 12920 | 12920 | 12920 | 12920 | 2 |
| 528 | 20231121 | 101400 | 372284490 | 12910 | 12910 | 12910 | 12910 | 10 |
| 529 | 20231121 | 101300 | 372155390 | 12890 | 12890 | 12890 | 12890 | 0 |
| 530 | 20231121 | 101200 | 372155390 | 12890 | 12900 | 12900 | 12890 | 679 |
| 531 | 20231121 | 101100 | 363398290 | 12900 | 12900 | 12900 | 12900 | 5 |
| 532 | 20231121 | 101000 | 363333790 | 12910 | 12900 | 12910 | 12900 | 331 |
| 533 | 20231121 | 100900 | 359061160 | 12900 | 12880 | 12900 | 12860 | 413 |
| 534 | 20231121 | 100800 | 353738380 | 12860 | 12860 | 12860 | 12860 | 0 |
| 535 | 20231121 | 100700 | 353738380 | 12860 | 12860 | 12860 | 12860 | 0 |
| 536 | 20231121 | 100600 | 353738380 | 12860 | 12860 | 12860 | 12860 | 63 |
| 537 | 20231121 | 100500 | 352928200 | 12870 | 12870 | 12870 | 12870 | 0 |
| 538 | 20231121 | 100400 | 352928200 | 12870 | 12870 | 12870 | 12870 | 0 |
| 539 | 20231121 | 100300 | 352928200 | 12870 | 12880 | 12880 | 12860 | 89 |
| 540 | 20231121 | 100200 | 351782770 | 12890 | 12890 | 12890 | 12890 | 156 |
| 541 | 20231121 | 100100 | 349771930 | 12900 | 12900 | 12900 | 12900 | 6 |
| 542 | 20231121 | 100000 | 349694530 | 12900 | 12920 | 12920 | 12900 | 3 |
| 543 | 20231121 | 095900 | 349655810 | 12920 | 12870 | 12920 | 12870 | 416 |
| 544 | 20231121 | 095800 | 344281890 | 12920 | 12920 | 12920 | 12920 | 210 |
| 545 | 20231121 | 095700 | 341568690 | 12920 | 12900 | 12920 | 12900 | 213 |
| 546 | 20231121 | 095600 | 338817410 | 12880 | 12880 | 12880 | 12880 | 104 |
| 547 | 20231121 | 095500 | 337477890 | 12870 | 12870 | 12870 | 12870 | 92 |
| 548 | 20231121 | 095400 | 336293850 | 12860 | 12860 | 12860 | 12860 | 1 |
| 549 | 20231121 | 095300 | 336280990 | 12870 | 12850 | 12870 | 12850 | 79 |
| 550 | 20231121 | 095200 | 335264660 | 12850 | 12840 | 12850 | 12840 | 139 |
| 551 | 20231121 | 095100 | 333479600 | 12820 | 12840 | 12840 | 12820 | 137 |
| 552 | 20231121 | 095000 | 331721900 | 12840 | 12880 | 12880 | 12840 | 109 |
| 553 | 20231121 | 094900 | 330319610 | 12890 | 12890 | 12890 | 12890 | 72 |
| 554 | 20231121 | 094800 | 329391530 | 12890 | 12840 | 12900 | 12830 | 94 |
| 555 | 20231121 | 094700 | 328181050 | 12830 | 12900 | 12900 | 12820 | 2407 |
| 556 | 20231121 | 094600 | 297227590 | 12900 | 12850 | 12900 | 12850 | 670 |
| 557 | 20231121 | 094500 | 288603070 | 12860 | 12840 | 12860 | 12840 | 134 |
| 558 | 20231121 | 094400 | 286882490 | 12840 | 12840 | 12840 | 12830 | 87 |
| 559 | 20231121 | 094300 | 285765570 | 12860 | 12840 | 12860 | 12840 | 217 |
| 560 | 20231121 | 094200 | 282979110 | 12870 | 12870 | 12870 | 12870 | 2 |
| 561 | 20231121 | 094100 | 282953370 | 12870 | 12860 | 12870 | 12850 | 358 |
| 562 | 20231121 | 094000 | 278350070 | 12870 | 12900 | 12900 | 12870 | 347 |
| 563 | 20231121 | 093900 | 273880520 | 12910 | 12910 | 12910 | 12910 | 1 |
| 564 | 20231121 | 093800 | 273867610 | 12880 | 12910 | 12910 | 12880 | 153 |
| 565 | 20231121 | 093700 | 271895250 | 12910 | 12880 | 12910 | 12880 | 51 |
| 566 | 20231121 | 093600 | 271236870 | 12920 | 12920 | 12920 | 12920 | 0 |
| 567 | 20231121 | 093500 | 271236870 | 12920 | 12920 | 12920 | 12920 | 46 |
| 568 | 20231121 | 093400 | 270642550 | 12920 | 12920 | 12920 | 12920 | 30 |
| 569 | 20231121 | 093300 | 270254950 | 12920 | 12920 | 12920 | 12920 | 2 |
| 570 | 20231121 | 093200 | 270229110 | 12930 | 12860 | 12930 | 12860 | 2391 |
| 571 | 20231121 | 093100 | 239454280 | 12940 | 12900 | 12940 | 12900 | 213 |
| 572 | 20231121 | 093000 | 236703500 | 12880 | 12870 | 12880 | 12870 | 361 |
| 573 | 20231121 | 092900 | 232054020 | 12870 | 12870 | 12870 | 12870 | 1 |
| 574 | 20231121 | 092800 | 232041150 | 12870 | 12840 | 12870 | 12820 | 1289 |
| 575 | 20231121 | 092700 | 215498390 | 12840 | 12840 | 12840 | 12820 | 17 |
| 576 | 20231121 | 092600 | 215280370 | 12820 | 12840 | 12840 | 12820 | 36 |
| 577 | 20231121 | 092500 | 214818730 | 12840 | 12820 | 12840 | 12810 | 971 |
| 578 | 20231121 | 092400 | 202375410 | 12820 | 12830 | 12830 | 12810 | 834 |
| 579 | 20231121 | 092300 | 191683110 | 12840 | 12840 | 12840 | 12840 | 14 |
| 580 | 20231121 | 092200 | 191503350 | 12820 | 12880 | 12880 | 12820 | 93 |
| 581 | 20231121 | 092100 | 190308680 | 12840 | 12840 | 12850 | 12830 | 1076 |
| 582 | 20231121 | 092000 | 176486270 | 12850 | 12850 | 12850 | 12850 | 51 |
| 583 | 20231121 | 091900 | 175830920 | 12820 | 12840 | 12860 | 12820 | 272 |
| 584 | 20231121 | 091800 | 172342450 | 12820 | 12840 | 12840 | 12820 | 89 |
| 585 | 20231121 | 091700 | 171200540 | 12820 | 12820 | 12820 | 12810 | 1067 |
| 586 | 20231121 | 091600 | 157530180 | 12820 | 12810 | 12820 | 12810 | 111 |
| 587 | 20231121 | 091500 | 156108090 | 12820 | 12840 | 12840 | 12800 | 2646 |
| 588 | 20231121 | 091400 | 122186470 | 12840 | 12860 | 12860 | 12830 | 926 |
| 589 | 20231121 | 091300 | 110290150 | 12860 | 12830 | 12860 | 12830 | 215 |
| 590 | 20231121 | 091200 | 107531360 | 12840 | 12900 | 12900 | 12840 | 1417 |
| 591 | 20231121 | 091100 | 89320940 | 12900 | 12900 | 12900 | 12900 | 0 |
| 592 | 20231121 | 091000 | 89320940 | 12900 | 12860 | 12940 | 12860 | 3 |
| 593 | 20231121 | 090900 | 89282240 | 12860 | 12860 | 12860 | 12850 | 102 |
| 594 | 20231121 | 090800 | 87970530 | 12860 | 12860 | 12860 | 12840 | 1164 |
| 595 | 20231121 | 090700 | 73012690 | 12880 | 12850 | 12880 | 12850 | 66 |
| 596 | 20231121 | 090600 | 72162670 | 12830 | 12840 | 12840 | 12830 | 1277 |
| 597 | 20231121 | 090500 | 55778750 | 12830 | 12880 | 12880 | 12830 | 613 |
| 598 | 20231121 | 090400 | 47901030 | 12870 | 12900 | 12900 | 12870 | 262 |
| 599 | 20231121 | 090300 | 44527720 | 12890 | 12940 | 12940 | 12880 | 213 |
| 600 | 20231121 | 090200 | 41783630 | 12950 | 12990 | 13000 | 12950 | 862 |
| 601 | 20231121 | 090100 | 30609650 | 12950 | 12950 | 12990 | 12950 | 873 |
| 602 | 20231121 | 090000 | 19297620 | 12990 | 13000 | 13000 | 12950 | 1477 |