29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 3 | 20231122 | 190300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 4 | 20231122 | 190200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 5 | 20231122 | 190100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 6 | 20231122 | 190000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 7 | 20231122 | 185900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 8 | 20231122 | 185800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 9 | 20231122 | 185700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 10 | 20231122 | 185600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 11 | 20231122 | 185500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 12 | 20231122 | 185400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 13 | 20231122 | 185300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 14 | 20231122 | 185200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 15 | 20231122 | 185100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 16 | 20231122 | 185000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 17 | 20231122 | 184900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 18 | 20231122 | 184800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 19 | 20231122 | 184700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 20 | 20231122 | 184600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 21 | 20231122 | 184500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 22 | 20231122 | 184400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 23 | 20231122 | 184300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 24 | 20231122 | 184200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 25 | 20231122 | 184100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 26 | 20231122 | 184000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 27 | 20231122 | 183900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 28 | 20231122 | 183800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 29 | 20231122 | 183700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 30 | 20231122 | 183600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 31 | 20231122 | 183500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 32 | 20231122 | 183400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 33 | 20231122 | 183300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 34 | 20231122 | 183200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 35 | 20231122 | 183100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 36 | 20231122 | 183000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 37 | 20231122 | 182900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 38 | 20231122 | 182800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 39 | 20231122 | 182700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 40 | 20231122 | 182600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 41 | 20231122 | 182500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 42 | 20231122 | 182400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 43 | 20231122 | 182300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 44 | 20231122 | 182200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 45 | 20231122 | 182100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 46 | 20231122 | 182000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 47 | 20231122 | 181900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 48 | 20231122 | 181800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 49 | 20231122 | 181700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 50 | 20231122 | 181600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 51 | 20231122 | 181500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 52 | 20231122 | 181400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 53 | 20231122 | 181300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 54 | 20231122 | 181200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 55 | 20231122 | 181100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 56 | 20231122 | 181000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 57 | 20231122 | 180900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 58 | 20231122 | 180800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 59 | 20231122 | 180700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 60 | 20231122 | 180600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 61 | 20231122 | 180500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 62 | 20231122 | 180400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 63 | 20231122 | 180300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 64 | 20231122 | 180200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 65 | 20231122 | 180100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 66 | 20231122 | 180000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 67 | 20231122 | 175900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 68 | 20231122 | 175800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 69 | 20231122 | 175700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 70 | 20231122 | 175600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 71 | 20231122 | 175500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 72 | 20231122 | 175400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 73 | 20231122 | 175300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 74 | 20231122 | 175200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 75 | 20231122 | 175100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 76 | 20231122 | 175000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 77 | 20231122 | 174900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 78 | 20231122 | 174800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 79 | 20231122 | 174700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 80 | 20231122 | 174600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 81 | 20231122 | 174500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 82 | 20231122 | 174400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 83 | 20231122 | 174300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 84 | 20231122 | 174200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 85 | 20231122 | 174100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 86 | 20231122 | 174000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 87 | 20231122 | 173900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 88 | 20231122 | 173800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 89 | 20231122 | 173700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 90 | 20231122 | 173600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 91 | 20231122 | 173500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 92 | 20231122 | 173400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 93 | 20231122 | 173300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 94 | 20231122 | 173200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 95 | 20231122 | 173100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 96 | 20231122 | 173000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 97 | 20231122 | 172900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 98 | 20231122 | 172800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 99 | 20231122 | 172700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 100 | 20231122 | 172600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 101 | 20231122 | 172500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 102 | 20231122 | 172400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 103 | 20231122 | 172300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 104 | 20231122 | 172200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 105 | 20231122 | 172100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 106 | 20231122 | 172000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 107 | 20231122 | 171900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 108 | 20231122 | 171800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 109 | 20231122 | 171700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 110 | 20231122 | 171600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 111 | 20231122 | 171500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 112 | 20231122 | 171400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 113 | 20231122 | 171300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 114 | 20231122 | 171200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 115 | 20231122 | 171100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 116 | 20231122 | 171000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 117 | 20231122 | 170900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 118 | 20231122 | 170800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 119 | 20231122 | 170700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 120 | 20231122 | 170600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 121 | 20231122 | 170500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 122 | 20231122 | 170400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 123 | 20231122 | 170300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 124 | 20231122 | 170200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 125 | 20231122 | 170100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 126 | 20231122 | 170000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 127 | 20231122 | 165900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 128 | 20231122 | 165800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 129 | 20231122 | 165700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 130 | 20231122 | 165600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 131 | 20231122 | 165500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 132 | 20231122 | 165400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 133 | 20231122 | 165300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 134 | 20231122 | 165200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 135 | 20231122 | 165100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 136 | 20231122 | 165000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 137 | 20231122 | 164900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 138 | 20231122 | 164800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 139 | 20231122 | 164700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 140 | 20231122 | 164600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 141 | 20231122 | 164500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 142 | 20231122 | 164400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 143 | 20231122 | 164300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 144 | 20231122 | 164200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 145 | 20231122 | 164100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 146 | 20231122 | 164000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 147 | 20231122 | 163900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 148 | 20231122 | 163800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 149 | 20231122 | 163700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 150 | 20231122 | 163600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 151 | 20231122 | 163500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 152 | 20231122 | 163400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 153 | 20231122 | 163300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 154 | 20231122 | 163200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 155 | 20231122 | 163100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 156 | 20231122 | 163000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 157 | 20231122 | 162900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 158 | 20231122 | 162800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 159 | 20231122 | 162700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 160 | 20231122 | 162600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 161 | 20231122 | 162500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 162 | 20231122 | 162400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 163 | 20231122 | 162300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 164 | 20231122 | 162200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 165 | 20231122 | 162100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 166 | 20231122 | 162000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 167 | 20231122 | 161900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 168 | 20231122 | 161800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 169 | 20231122 | 161700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 170 | 20231122 | 161600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 171 | 20231122 | 161500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 172 | 20231122 | 161400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 173 | 20231122 | 161300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 174 | 20231122 | 161200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 175 | 20231122 | 161100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 176 | 20231122 | 161000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 177 | 20231122 | 160900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 178 | 20231122 | 160800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 179 | 20231122 | 160700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 180 | 20231122 | 160600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 181 | 20231122 | 160500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 182 | 20231122 | 160400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 183 | 20231122 | 160300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 184 | 20231122 | 160200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 185 | 20231122 | 160100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 186 | 20231122 | 160000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 187 | 20231122 | 155900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 188 | 20231122 | 155800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 189 | 20231122 | 155700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 190 | 20231122 | 155600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 191 | 20231122 | 155500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 192 | 20231122 | 155400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 193 | 20231122 | 155300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 194 | 20231122 | 155200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 195 | 20231122 | 155100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 196 | 20231122 | 155000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 197 | 20231122 | 154900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 198 | 20231122 | 154800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 199 | 20231122 | 154700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 200 | 20231122 | 154600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 201 | 20231122 | 154500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 202 | 20231122 | 154400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 203 | 20231122 | 154300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 204 | 20231122 | 154200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 205 | 20231122 | 154100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 206 | 20231122 | 154000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 207 | 20231122 | 153900 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 208 | 20231122 | 153800 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 209 | 20231122 | 153700 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 210 | 20231122 | 153600 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 211 | 20231122 | 153500 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 212 | 20231122 | 153400 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 213 | 20231122 | 153300 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 214 | 20231122 | 153200 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 215 | 20231122 | 153100 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 0 |
| 216 | 20231122 | 153000 | 1245525145 | 2960 | 2960 | 2960 | 2960 | 9634 |
| 217 | 20231122 | 152900 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 218 | 20231122 | 152800 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 219 | 20231122 | 152700 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 220 | 20231122 | 152600 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 221 | 20231122 | 152500 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 222 | 20231122 | 152400 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 223 | 20231122 | 152300 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 224 | 20231122 | 152200 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 225 | 20231122 | 152100 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 226 | 20231122 | 152000 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 0 |
| 227 | 20231122 | 151900 | 1217008505 | 2965 | 2965 | 2965 | 2965 | 962 |
| 228 | 20231122 | 151800 | 1214156175 | 2965 | 2965 | 2965 | 2965 | 7 |
| 229 | 20231122 | 151700 | 1214135420 | 2965 | 2965 | 2965 | 2965 | 437 |
| 230 | 20231122 | 151600 | 1212839715 | 2965 | 2960 | 2965 | 2960 | 2914 |
| 231 | 20231122 | 151500 | 1204202980 | 2960 | 2965 | 2965 | 2960 | 1477 |
| 232 | 20231122 | 151400 | 1199831040 | 2960 | 2960 | 2960 | 2955 | 1182 |
| 233 | 20231122 | 151300 | 1196335450 | 2960 | 2955 | 2960 | 2955 | 1021 |
| 234 | 20231122 | 151200 | 1193318045 | 2955 | 2960 | 2960 | 2955 | 1241 |
| 235 | 20231122 | 151100 | 1189645130 | 2960 | 2960 | 2960 | 2960 | 4383 |
| 236 | 20231122 | 151000 | 1176671450 | 2965 | 2960 | 2970 | 2960 | 450 |
| 237 | 20231122 | 150900 | 1175338365 | 2965 | 2970 | 2970 | 2960 | 10546 |
| 238 | 20231122 | 150800 | 1144114575 | 2970 | 2960 | 2970 | 2960 | 4670 |
| 239 | 20231122 | 150700 | 1130270270 | 2965 | 2960 | 2965 | 2960 | 1601 |
| 240 | 20231122 | 150600 | 1125523330 | 2960 | 2960 | 2965 | 2960 | 291 |
| 241 | 20231122 | 150500 | 1124661470 | 2965 | 2965 | 2965 | 2965 | 148 |
| 242 | 20231122 | 150400 | 1124222650 | 2965 | 2965 | 2965 | 2960 | 305 |
| 243 | 20231122 | 150300 | 1123319175 | 2960 | 2960 | 2965 | 2960 | 380 |
| 244 | 20231122 | 150200 | 1122194060 | 2960 | 2965 | 2965 | 2960 | 103 |
| 245 | 20231122 | 150100 | 1121889165 | 2965 | 2965 | 2965 | 2960 | 4313 |
| 246 | 20231122 | 150000 | 1109101780 | 2965 | 2965 | 2965 | 2965 | 326 |
| 247 | 20231122 | 145900 | 1108135190 | 2965 | 2965 | 2965 | 2960 | 836 |
| 248 | 20231122 | 145800 | 1105656500 | 2965 | 2965 | 2965 | 2960 | 1123 |
| 249 | 20231122 | 145700 | 1102329015 | 2965 | 2960 | 2965 | 2960 | 25 |
| 250 | 20231122 | 145600 | 1102254965 | 2960 | 2960 | 2960 | 2960 | 500 |
| 251 | 20231122 | 145500 | 1100774965 | 2960 | 2960 | 2960 | 2960 | 301 |
| 252 | 20231122 | 145400 | 1099884005 | 2965 | 2965 | 2965 | 2965 | 306 |
| 253 | 20231122 | 145300 | 1098976715 | 2965 | 2965 | 2965 | 2965 | 189 |
| 254 | 20231122 | 145200 | 1098416330 | 2965 | 2965 | 2965 | 2965 | 1 |
| 255 | 20231122 | 145100 | 1098413365 | 2960 | 2960 | 2960 | 2960 | 15 |
| 256 | 20231122 | 145000 | 1098368965 | 2965 | 2965 | 2965 | 2960 | 873 |
| 257 | 20231122 | 144900 | 1095780575 | 2960 | 2965 | 2965 | 2960 | 1031 |
| 258 | 20231122 | 144800 | 1092726160 | 2965 | 2960 | 2965 | 2960 | 1896 |
| 259 | 20231122 | 144700 | 1087111920 | 2965 | 2965 | 2965 | 2965 | 5 |
| 260 | 20231122 | 144600 | 1087097095 | 2965 | 2965 | 2965 | 2960 | 57 |
| 261 | 20231122 | 144500 | 1086928095 | 2965 | 2965 | 2965 | 2965 | 2343 |
| 262 | 20231122 | 144400 | 1079981100 | 2965 | 2970 | 2970 | 2965 | 1136 |
| 263 | 20231122 | 144300 | 1076612585 | 2970 | 2970 | 2970 | 2970 | 5 |
| 264 | 20231122 | 144200 | 1076597735 | 2965 | 2965 | 2965 | 2965 | 150 |
| 265 | 20231122 | 144100 | 1076152985 | 2960 | 2960 | 2960 | 2960 | 0 |
| 266 | 20231122 | 144000 | 1076152985 | 2960 | 2970 | 2970 | 2960 | 3308 |
| 267 | 20231122 | 143900 | 1066344720 | 2975 | 2970 | 2975 | 2970 | 235 |
| 268 | 20231122 | 143800 | 1065645645 | 2975 | 2970 | 2975 | 2970 | 4936 |
| 269 | 20231122 | 143700 | 1050984725 | 2970 | 2970 | 2970 | 2970 | 790 |
| 270 | 20231122 | 143600 | 1048638425 | 2970 | 2970 | 2970 | 2970 | 317 |
| 271 | 20231122 | 143500 | 1047696935 | 2970 | 2975 | 2975 | 2970 | 166 |
| 272 | 20231122 | 143400 | 1047203690 | 2975 | 2975 | 2975 | 2975 | 10 |
| 273 | 20231122 | 143300 | 1047173940 | 2965 | 2975 | 2975 | 2965 | 96 |
| 274 | 20231122 | 143200 | 1046889290 | 2960 | 2965 | 2965 | 2960 | 76 |
| 275 | 20231122 | 143100 | 1046664280 | 2960 | 2960 | 2960 | 2960 | 11 |
| 276 | 20231122 | 143000 | 1046631720 | 2975 | 2975 | 2975 | 2975 | 200 |
| 277 | 20231122 | 142900 | 1046036720 | 2975 | 2965 | 2975 | 2965 | 1161 |
| 278 | 20231122 | 142800 | 1042592355 | 2965 | 2965 | 2965 | 2965 | 1 |
| 279 | 20231122 | 142700 | 1042589390 | 2965 | 2965 | 2965 | 2965 | 300 |
| 280 | 20231122 | 142600 | 1041699890 | 2965 | 2965 | 2965 | 2965 | 0 |
| 281 | 20231122 | 142500 | 1041699890 | 2965 | 2970 | 2980 | 2965 | 7401 |
| 282 | 20231122 | 142400 | 1019742960 | 2980 | 2980 | 2980 | 2980 | 0 |
| 283 | 20231122 | 142300 | 1019742960 | 2980 | 2980 | 2980 | 2980 | 70 |
| 284 | 20231122 | 142200 | 1019534360 | 2970 | 2970 | 2970 | 2970 | 1681 |
| 285 | 20231122 | 142100 | 1014541790 | 2970 | 2970 | 2970 | 2970 | 0 |
| 286 | 20231122 | 142000 | 1014541790 | 2970 | 2980 | 2980 | 2965 | 23 |
| 287 | 20231122 | 141900 | 1014473575 | 2965 | 2965 | 2965 | 2965 | 124 |
| 288 | 20231122 | 141800 | 1014105915 | 2970 | 2975 | 2975 | 2970 | 350 |
| 289 | 20231122 | 141700 | 1013066265 | 2980 | 2980 | 2980 | 2980 | 0 |
| 290 | 20231122 | 141600 | 1013066265 | 2980 | 2975 | 2980 | 2970 | 61 |
| 291 | 20231122 | 141500 | 1012884755 | 2980 | 2980 | 2980 | 2980 | 0 |
| 292 | 20231122 | 141400 | 1012884755 | 2980 | 2980 | 2980 | 2975 | 1065 |
| 293 | 20231122 | 141300 | 1009716360 | 2980 | 2975 | 2980 | 2975 | 621 |
| 294 | 20231122 | 141200 | 1007868880 | 2975 | 2975 | 2975 | 2970 | 152 |
| 295 | 20231122 | 141100 | 1007417180 | 2975 | 2970 | 2975 | 2970 | 511 |
| 296 | 20231122 | 141000 | 1005899455 | 2975 | 2975 | 2975 | 2975 | 300 |
| 297 | 20231122 | 140900 | 1005006955 | 2975 | 2975 | 2975 | 2975 | 30 |
| 298 | 20231122 | 140800 | 1004917705 | 2975 | 2975 | 2975 | 2975 | 36 |
| 299 | 20231122 | 140700 | 1004810605 | 2975 | 2975 | 2975 | 2975 | 0 |
| 300 | 20231122 | 140600 | 1004810605 | 2975 | 2970 | 2975 | 2970 | 26 |
| 301 | 20231122 | 140500 | 1004733380 | 2970 | 2970 | 2970 | 2970 | 25 |
| 302 | 20231122 | 140400 | 1004659130 | 2970 | 2970 | 2970 | 2970 | 821 |
| 303 | 20231122 | 140300 | 1002220760 | 2970 | 2975 | 2975 | 2970 | 344 |
| 304 | 20231122 | 140200 | 1001199070 | 2975 | 2975 | 2975 | 2975 | 0 |
| 305 | 20231122 | 140100 | 1001199070 | 2975 | 2975 | 2975 | 2975 | 526 |
| 306 | 20231122 | 140000 | 999634220 | 2970 | 2970 | 2970 | 2970 | 250 |
| 307 | 20231122 | 135900 | 998891720 | 2975 | 2975 | 2975 | 2975 | 0 |
| 308 | 20231122 | 135800 | 998891720 | 2975 | 2975 | 2975 | 2975 | 0 |
| 309 | 20231122 | 135700 | 998891720 | 2975 | 2975 | 2975 | 2975 | 0 |
| 310 | 20231122 | 135600 | 998891720 | 2975 | 2975 | 2975 | 2975 | 110 |
| 311 | 20231122 | 135500 | 998564470 | 2975 | 2975 | 2975 | 2975 | 0 |
| 312 | 20231122 | 135400 | 998564470 | 2975 | 2975 | 2975 | 2975 | 1 |
| 313 | 20231122 | 135300 | 998561495 | 2970 | 2970 | 2970 | 2970 | 85 |
| 314 | 20231122 | 135200 | 998309045 | 2965 | 2970 | 2970 | 2965 | 1193 |
| 315 | 20231122 | 135100 | 994767300 | 2970 | 2970 | 2970 | 2970 | 15 |
| 316 | 20231122 | 135000 | 994722750 | 2970 | 2970 | 2970 | 2970 | 13 |
| 317 | 20231122 | 134900 | 994684140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 318 | 20231122 | 134800 | 994684140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 319 | 20231122 | 134700 | 994684140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 320 | 20231122 | 134600 | 994684140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 321 | 20231122 | 134500 | 994684140 | 2975 | 2975 | 2975 | 2975 | 5 |
| 322 | 20231122 | 134400 | 994669265 | 2975 | 2975 | 2975 | 2975 | 1 |
| 323 | 20231122 | 134300 | 994666290 | 2960 | 2960 | 2960 | 2960 | 0 |
| 324 | 20231122 | 134200 | 994666290 | 2960 | 2970 | 2970 | 2960 | 970 |
| 325 | 20231122 | 134100 | 991793095 | 2975 | 2975 | 2975 | 2975 | 0 |
| 326 | 20231122 | 134000 | 991793095 | 2975 | 2975 | 2975 | 2975 | 0 |
| 327 | 20231122 | 133900 | 991793095 | 2975 | 2975 | 2975 | 2975 | 0 |
| 328 | 20231122 | 133800 | 991793095 | 2975 | 2975 | 2975 | 2975 | 0 |
| 329 | 20231122 | 133700 | 991793095 | 2975 | 2970 | 2975 | 2960 | 52 |
| 330 | 20231122 | 133600 | 991638660 | 2970 | 2970 | 2970 | 2960 | 3652 |
| 331 | 20231122 | 133500 | 980827530 | 2965 | 2965 | 2965 | 2965 | 407 |
| 332 | 20231122 | 133400 | 979620775 | 2965 | 2965 | 2965 | 2965 | 21 |
| 333 | 20231122 | 133300 | 979558510 | 2970 | 2970 | 2970 | 2960 | 1226 |
| 334 | 20231122 | 133200 | 975923980 | 2970 | 2970 | 2970 | 2970 | 126 |
| 335 | 20231122 | 133100 | 975549760 | 2975 | 2975 | 2975 | 2975 | 0 |
| 336 | 20231122 | 133000 | 975549760 | 2975 | 2975 | 2975 | 2970 | 105 |
| 337 | 20231122 | 132900 | 975237890 | 2980 | 2980 | 2980 | 2980 | 340 |
| 338 | 20231122 | 132800 | 974224690 | 2980 | 2980 | 2980 | 2980 | 0 |
| 339 | 20231122 | 132700 | 974224690 | 2980 | 2980 | 2980 | 2980 | 1 |
| 340 | 20231122 | 132600 | 974221710 | 2960 | 2980 | 2980 | 2960 | 319 |
| 341 | 20231122 | 132500 | 973274090 | 2980 | 2980 | 2980 | 2980 | 4 |
| 342 | 20231122 | 132400 | 973262170 | 2980 | 2980 | 2980 | 2980 | 0 |
| 343 | 20231122 | 132300 | 973262170 | 2980 | 2980 | 2980 | 2980 | 1 |
| 344 | 20231122 | 132200 | 973259190 | 2980 | 2980 | 2980 | 2980 | 5 |
| 345 | 20231122 | 132100 | 973244290 | 2980 | 2980 | 2980 | 2980 | 0 |
| 346 | 20231122 | 132000 | 973244290 | 2980 | 2980 | 2980 | 2980 | 0 |
| 347 | 20231122 | 131900 | 973244290 | 2980 | 2980 | 2980 | 2980 | 288 |
| 348 | 20231122 | 131800 | 972386050 | 2980 | 2980 | 2980 | 2960 | 271 |
| 349 | 20231122 | 131700 | 971582860 | 2980 | 2970 | 2980 | 2965 | 575 |
| 350 | 20231122 | 131600 | 969877800 | 2970 | 2970 | 2970 | 2970 | 1 |
| 351 | 20231122 | 131500 | 969874830 | 2965 | 2970 | 2970 | 2960 | 4200 |
| 352 | 20231122 | 131400 | 957409330 | 2970 | 2970 | 2970 | 2970 | 100 |
| 353 | 20231122 | 131300 | 957112330 | 2970 | 2970 | 2970 | 2970 | 16 |
| 354 | 20231122 | 131200 | 957064810 | 2970 | 2970 | 2970 | 2960 | 1437 |
| 355 | 20231122 | 131100 | 952807200 | 2970 | 2965 | 2970 | 2965 | 2 |
| 356 | 20231122 | 131000 | 952801265 | 2960 | 2965 | 2970 | 2960 | 532 |
| 357 | 20231122 | 130900 | 951223895 | 2970 | 2960 | 2970 | 2960 | 3554 |
| 358 | 20231122 | 130800 | 940702955 | 2965 | 2965 | 2965 | 2965 | 230 |
| 359 | 20231122 | 130700 | 940021005 | 2965 | 2965 | 2965 | 2965 | 394 |
| 360 | 20231122 | 130600 | 938852795 | 2965 | 2965 | 2970 | 2965 | 5740 |
| 361 | 20231122 | 130500 | 921833685 | 2980 | 2980 | 2980 | 2980 | 0 |
| 362 | 20231122 | 130400 | 921833685 | 2980 | 2980 | 2980 | 2980 | 0 |
| 363 | 20231122 | 130300 | 921833685 | 2980 | 2970 | 2980 | 2970 | 2 |
| 364 | 20231122 | 130200 | 921827735 | 2970 | 2970 | 2970 | 2970 | 2422 |
| 365 | 20231122 | 130100 | 914634395 | 2970 | 2970 | 2970 | 2970 | 184 |
| 366 | 20231122 | 130000 | 914087915 | 2965 | 2965 | 2970 | 2965 | 528 |
| 367 | 20231122 | 125900 | 912522390 | 2965 | 2970 | 2970 | 2965 | 129 |
| 368 | 20231122 | 125800 | 912139810 | 2970 | 2965 | 2970 | 2965 | 2 |
| 369 | 20231122 | 125700 | 912133875 | 2965 | 2965 | 2965 | 2965 | 61 |
| 370 | 20231122 | 125600 | 911953010 | 2965 | 2965 | 2965 | 2965 | 60 |
| 371 | 20231122 | 125500 | 911775110 | 2970 | 2965 | 2970 | 2965 | 1111 |
| 372 | 20231122 | 125400 | 908480740 | 2965 | 2965 | 2965 | 2965 | 160 |
| 373 | 20231122 | 125300 | 908006340 | 2965 | 2965 | 2965 | 2965 | 520 |
| 374 | 20231122 | 125200 | 906464540 | 2970 | 2970 | 2970 | 2970 | 0 |
| 375 | 20231122 | 125100 | 906464540 | 2970 | 2965 | 2970 | 2965 | 3199 |
| 376 | 20231122 | 125000 | 896979480 | 2965 | 2970 | 2970 | 2965 | 436 |
| 377 | 20231122 | 124900 | 895686315 | 2960 | 2960 | 2960 | 2960 | 501 |
| 378 | 20231122 | 124800 | 894203355 | 2970 | 2965 | 2970 | 2965 | 49 |
| 379 | 20231122 | 124700 | 894058055 | 2960 | 2960 | 2960 | 2960 | 200 |
| 380 | 20231122 | 124600 | 893466055 | 2970 | 2965 | 2975 | 2965 | 3004 |
| 381 | 20231122 | 124500 | 884540010 | 2965 | 2965 | 2970 | 2965 | 270 |
| 382 | 20231122 | 124400 | 883738290 | 2965 | 2965 | 2965 | 2965 | 275 |
| 383 | 20231122 | 124300 | 882922915 | 2965 | 2960 | 2970 | 2960 | 3064 |
| 384 | 20231122 | 124200 | 873840660 | 2960 | 2970 | 2970 | 2960 | 1147 |
| 385 | 20231122 | 124100 | 870443685 | 2970 | 2975 | 2975 | 2965 | 187 |
| 386 | 20231122 | 124000 | 869889180 | 2975 | 2970 | 2975 | 2960 | 19451 |
| 387 | 20231122 | 123900 | 812299150 | 2980 | 2970 | 2980 | 2970 | 503 |
| 388 | 20231122 | 123800 | 810805230 | 2965 | 2970 | 2970 | 2965 | 14635 |
| 389 | 20231122 | 123700 | 767412445 | 2970 | 2975 | 2975 | 2970 | 7211 |
| 390 | 20231122 | 123600 | 745995525 | 2975 | 2975 | 2975 | 2975 | 0 |
| 391 | 20231122 | 123500 | 745995525 | 2975 | 2975 | 2975 | 2975 | 537 |
| 392 | 20231122 | 123400 | 744397950 | 2975 | 2980 | 2980 | 2975 | 440 |
| 393 | 20231122 | 123300 | 743088920 | 2985 | 2980 | 2985 | 2980 | 8 |
| 394 | 20231122 | 123200 | 743065065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 395 | 20231122 | 123100 | 743065065 | 2985 | 2985 | 2985 | 2985 | 5 |
| 396 | 20231122 | 123000 | 743050140 | 2985 | 2985 | 2985 | 2985 | 1 |
| 397 | 20231122 | 122900 | 743047155 | 2985 | 2985 | 2985 | 2985 | 5 |
| 398 | 20231122 | 122800 | 743032230 | 2985 | 2970 | 2985 | 2970 | 2523 |
| 399 | 20231122 | 122700 | 735524820 | 2975 | 2975 | 2975 | 2975 | 1 |
| 400 | 20231122 | 122600 | 735521845 | 2970 | 2970 | 2975 | 2970 | 230 |
| 401 | 20231122 | 122500 | 734838570 | 2975 | 2975 | 2975 | 2975 | 11 |
| 402 | 20231122 | 122400 | 734805845 | 2970 | 2975 | 2975 | 2970 | 429 |
| 403 | 20231122 | 122300 | 733531305 | 2975 | 2975 | 2975 | 2975 | 2 |
| 404 | 20231122 | 122200 | 733525355 | 2975 | 2975 | 2975 | 2975 | 4 |
| 405 | 20231122 | 122100 | 733513455 | 2970 | 2970 | 2970 | 2970 | 0 |
| 406 | 20231122 | 122000 | 733513455 | 2970 | 2970 | 2970 | 2970 | 0 |
| 407 | 20231122 | 121900 | 733513455 | 2970 | 2970 | 2970 | 2970 | 15 |
| 408 | 20231122 | 121800 | 733468905 | 2970 | 2975 | 2975 | 2970 | 1050 |
| 409 | 20231122 | 121700 | 730350400 | 2970 | 2975 | 2975 | 2970 | 2 |
| 410 | 20231122 | 121600 | 730344455 | 2970 | 2970 | 2970 | 2970 | 502 |
| 411 | 20231122 | 121500 | 728853515 | 2965 | 2970 | 2970 | 2965 | 1301 |
| 412 | 20231122 | 121400 | 724996045 | 2970 | 2970 | 2970 | 2970 | 177 |
| 413 | 20231122 | 121300 | 724470355 | 2970 | 2970 | 2970 | 2965 | 72 |
| 414 | 20231122 | 121200 | 724256665 | 2965 | 2965 | 2970 | 2965 | 113 |
| 415 | 20231122 | 121100 | 723921615 | 2965 | 2965 | 2965 | 2965 | 1 |
| 416 | 20231122 | 121000 | 723918650 | 2965 | 2970 | 2970 | 2965 | 85 |
| 417 | 20231122 | 120900 | 723666350 | 2970 | 2970 | 2970 | 2970 | 2 |
| 418 | 20231122 | 120800 | 723660410 | 2965 | 2965 | 2965 | 2965 | 60 |
| 419 | 20231122 | 120700 | 723482510 | 2965 | 2970 | 2970 | 2965 | 10104 |
| 420 | 20231122 | 120600 | 693524050 | 2970 | 2970 | 2970 | 2970 | 50 |
| 421 | 20231122 | 120500 | 693375550 | 2975 | 2965 | 2975 | 2965 | 21 |
| 422 | 20231122 | 120400 | 693313275 | 2970 | 2970 | 2970 | 2970 | 175 |
| 423 | 20231122 | 120300 | 692793525 | 2975 | 2975 | 2975 | 2975 | 0 |
| 424 | 20231122 | 120200 | 692793525 | 2975 | 2975 | 2975 | 2975 | 0 |
| 425 | 20231122 | 120100 | 692793525 | 2975 | 2975 | 2975 | 2975 | 40 |
| 426 | 20231122 | 120000 | 692674525 | 2975 | 2970 | 2975 | 2965 | 2177 |
| 427 | 20231122 | 115900 | 686219690 | 2970 | 2970 | 2970 | 2970 | 422 |
| 428 | 20231122 | 115800 | 684966350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 429 | 20231122 | 115700 | 684966350 | 2970 | 2970 | 2970 | 2970 | 37 |
| 430 | 20231122 | 115600 | 684856460 | 2970 | 2970 | 2970 | 2970 | 192 |
| 431 | 20231122 | 115500 | 684286220 | 2970 | 2970 | 2970 | 2970 | 25 |
| 432 | 20231122 | 115400 | 684211970 | 2970 | 2970 | 2970 | 2970 | 327 |
| 433 | 20231122 | 115300 | 683240780 | 2970 | 2970 | 2970 | 2970 | 3 |
| 434 | 20231122 | 115200 | 683231870 | 2970 | 2970 | 2970 | 2970 | 0 |
| 435 | 20231122 | 115100 | 683231870 | 2970 | 2970 | 2970 | 2970 | 360 |
| 436 | 20231122 | 115000 | 682162670 | 2970 | 2970 | 2970 | 2970 | 382 |
| 437 | 20231122 | 114900 | 681028130 | 2970 | 2970 | 2970 | 2970 | 0 |
| 438 | 20231122 | 114800 | 681028130 | 2970 | 2970 | 2970 | 2970 | 98 |
| 439 | 20231122 | 114700 | 680737070 | 2965 | 2965 | 2970 | 2965 | 191 |
| 440 | 20231122 | 114600 | 680169870 | 2965 | 2965 | 2965 | 2965 | 10 |
| 441 | 20231122 | 114500 | 680140220 | 2965 | 2970 | 2970 | 2965 | 204 |
| 442 | 20231122 | 114400 | 679534470 | 2965 | 2970 | 2970 | 2965 | 175 |
| 443 | 20231122 | 114300 | 679014725 | 2970 | 2970 | 2970 | 2970 | 0 |
| 444 | 20231122 | 114200 | 679014725 | 2970 | 2970 | 2970 | 2970 | 392 |
| 445 | 20231122 | 114100 | 677850485 | 2970 | 2970 | 2970 | 2970 | 162 |
| 446 | 20231122 | 114000 | 677369345 | 2970 | 2970 | 2970 | 2965 | 213 |
| 447 | 20231122 | 113900 | 676737295 | 2970 | 2970 | 2970 | 2970 | 9 |
| 448 | 20231122 | 113800 | 676710565 | 2965 | 2975 | 2975 | 2965 | 325 |
| 449 | 20231122 | 113700 | 675746930 | 2975 | 2970 | 2975 | 2970 | 991 |
| 450 | 20231122 | 113600 | 672800080 | 2970 | 2965 | 2970 | 2965 | 213 |
| 451 | 20231122 | 113500 | 672168295 | 2965 | 2965 | 2965 | 2965 | 875 |
| 452 | 20231122 | 113400 | 669573920 | 2965 | 2965 | 2975 | 2965 | 2157 |
| 453 | 20231122 | 113300 | 663169115 | 2970 | 2970 | 2970 | 2970 | 48 |
| 454 | 20231122 | 113200 | 663026555 | 2970 | 2970 | 2970 | 2965 | 507 |
| 455 | 20231122 | 113100 | 661523050 | 2960 | 2960 | 2960 | 2960 | 2 |
| 456 | 20231122 | 113000 | 661517130 | 2965 | 2965 | 2970 | 2965 | 934 |
| 457 | 20231122 | 112900 | 658747720 | 2970 | 2970 | 2970 | 2970 | 100 |
| 458 | 20231122 | 112800 | 658450720 | 2965 | 2965 | 2965 | 2965 | 3450 |
| 459 | 20231122 | 112700 | 648221470 | 2975 | 2965 | 2975 | 2965 | 251 |
| 460 | 20231122 | 112600 | 647477245 | 2975 | 2970 | 2975 | 2970 | 403 |
| 461 | 20231122 | 112500 | 646280330 | 2970 | 2970 | 2970 | 2970 | 0 |
| 462 | 20231122 | 112400 | 646280330 | 2970 | 2970 | 2970 | 2970 | 10 |
| 463 | 20231122 | 112300 | 646250630 | 2970 | 2965 | 2970 | 2965 | 561 |
| 464 | 20231122 | 112200 | 644587260 | 2970 | 2970 | 2970 | 2970 | 0 |
| 465 | 20231122 | 112100 | 644587260 | 2970 | 2970 | 2970 | 2970 | 10 |
| 466 | 20231122 | 112000 | 644557560 | 2970 | 2970 | 2970 | 2970 | 34 |
| 467 | 20231122 | 111900 | 644456580 | 2970 | 2965 | 2970 | 2965 | 773 |
| 468 | 20231122 | 111800 | 642164630 | 2970 | 2970 | 2970 | 2970 | 189 |
| 469 | 20231122 | 111700 | 641603300 | 2970 | 2970 | 2970 | 2970 | 1 |
| 470 | 20231122 | 111600 | 641600330 | 2965 | 2965 | 2965 | 2965 | 260 |
| 471 | 20231122 | 111500 | 640829430 | 2965 | 2970 | 2970 | 2965 | 623 |
| 472 | 20231122 | 111400 | 638982225 | 2965 | 2965 | 2965 | 2965 | 360 |
| 473 | 20231122 | 111300 | 637914825 | 2965 | 2965 | 2965 | 2965 | 100 |
| 474 | 20231122 | 111200 | 637618325 | 2965 | 2965 | 2965 | 2960 | 4265 |
| 475 | 20231122 | 111100 | 624992155 | 2965 | 2965 | 2965 | 2965 | 1000 |
| 476 | 20231122 | 111000 | 622027155 | 2965 | 2965 | 2965 | 2965 | 0 |
| 477 | 20231122 | 110900 | 622027155 | 2965 | 2970 | 2970 | 2965 | 222 |
| 478 | 20231122 | 110800 | 621368820 | 2965 | 2965 | 2965 | 2965 | 0 |
| 479 | 20231122 | 110700 | 621368820 | 2965 | 2970 | 2970 | 2965 | 3932 |
| 480 | 20231122 | 110600 | 609708950 | 2970 | 2970 | 2975 | 2965 | 2268 |
| 481 | 20231122 | 110500 | 602976310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 482 | 20231122 | 110400 | 602976310 | 2975 | 2975 | 2975 | 2975 | 0 |
| 483 | 20231122 | 110300 | 602976310 | 2975 | 2970 | 2975 | 2970 | 91 |
| 484 | 20231122 | 110200 | 602706035 | 2970 | 2970 | 2970 | 2965 | 415 |
| 485 | 20231122 | 110100 | 601473490 | 2970 | 2970 | 2970 | 2970 | 6 |
| 486 | 20231122 | 110000 | 601455670 | 2965 | 2970 | 2970 | 2965 | 252 |
| 487 | 20231122 | 105900 | 600707490 | 2965 | 2970 | 2970 | 2965 | 1768 |
| 488 | 20231122 | 105800 | 595463860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 489 | 20231122 | 105700 | 595463860 | 2970 | 2970 | 2970 | 2970 | 0 |
| 490 | 20231122 | 105600 | 595463860 | 2970 | 2975 | 2975 | 2970 | 20 |
| 491 | 20231122 | 105500 | 595404410 | 2975 | 2970 | 2975 | 2970 | 97 |
| 492 | 20231122 | 105400 | 595116315 | 2970 | 2970 | 2970 | 2970 | 7 |
| 493 | 20231122 | 105300 | 595095525 | 2970 | 2970 | 2970 | 2970 | 2 |
| 494 | 20231122 | 105200 | 595089585 | 2970 | 2965 | 2970 | 2965 | 16 |
| 495 | 20231122 | 105100 | 595042140 | 2965 | 2965 | 2965 | 2965 | 362 |
| 496 | 20231122 | 105000 | 593968810 | 2970 | 2975 | 2975 | 2970 | 148 |
| 497 | 20231122 | 104900 | 593529190 | 2975 | 2975 | 2975 | 2975 | 50 |
| 498 | 20231122 | 104800 | 593380440 | 2975 | 2975 | 2975 | 2975 | 120 |
| 499 | 20231122 | 104700 | 593023440 | 2975 | 2975 | 2975 | 2975 | 11 |
| 500 | 20231122 | 104600 | 592990715 | 2965 | 2965 | 2965 | 2965 | 585 |
| 501 | 20231122 | 104500 | 591256190 | 2975 | 2970 | 2975 | 2965 | 4161 |
| 502 | 20231122 | 104400 | 578916370 | 2975 | 2970 | 2975 | 2970 | 50 |
| 503 | 20231122 | 104300 | 578767865 | 2975 | 2970 | 2975 | 2965 | 2519 |
| 504 | 20231122 | 104200 | 571295035 | 2975 | 2975 | 2975 | 2975 | 449 |
| 505 | 20231122 | 104100 | 569959260 | 2975 | 2975 | 2975 | 2975 | 0 |
| 506 | 20231122 | 104000 | 569959260 | 2975 | 2975 | 2975 | 2970 | 242 |
| 507 | 20231122 | 103900 | 569240510 | 2975 | 2975 | 2975 | 2965 | 844 |
| 508 | 20231122 | 103800 | 566736650 | 2975 | 2975 | 2975 | 2975 | 26 |
| 509 | 20231122 | 103700 | 566659300 | 2975 | 2980 | 2980 | 2975 | 813 |
| 510 | 20231122 | 103600 | 564240575 | 2980 | 2980 | 2980 | 2980 | 65 |
| 511 | 20231122 | 103500 | 564046875 | 2980 | 2970 | 2980 | 2970 | 283 |
| 512 | 20231122 | 103400 | 563206355 | 2980 | 2980 | 2980 | 2980 | 30 |
| 513 | 20231122 | 103300 | 563116955 | 2970 | 2975 | 2980 | 2970 | 521 |
| 514 | 20231122 | 103200 | 561569490 | 2975 | 2980 | 2980 | 2975 | 113 |
| 515 | 20231122 | 103100 | 561233265 | 2980 | 2970 | 2980 | 2970 | 183 |
| 516 | 20231122 | 103000 | 560688725 | 2970 | 2970 | 2970 | 2970 | 0 |
| 517 | 20231122 | 102900 | 560688725 | 2970 | 2970 | 2970 | 2970 | 705 |
| 518 | 20231122 | 102800 | 558594875 | 2970 | 2970 | 2970 | 2970 | 20 |
| 519 | 20231122 | 102700 | 558535475 | 2970 | 2970 | 2970 | 2970 | 806 |
| 520 | 20231122 | 102600 | 556141655 | 2970 | 2970 | 2970 | 2970 | 1 |
| 521 | 20231122 | 102500 | 556138685 | 2970 | 2970 | 2970 | 2970 | 100 |
| 522 | 20231122 | 102400 | 555841685 | 2965 | 2970 | 2970 | 2965 | 233 |
| 523 | 20231122 | 102300 | 555150825 | 2965 | 2965 | 2965 | 2965 | 466 |
| 524 | 20231122 | 102200 | 553769135 | 2965 | 2965 | 2965 | 2965 | 224 |
| 525 | 20231122 | 102100 | 553104975 | 2965 | 2965 | 2965 | 2960 | 8327 |
| 526 | 20231122 | 102000 | 528417730 | 2965 | 2970 | 2970 | 2965 | 501 |
| 527 | 20231122 | 101900 | 526932155 | 2970 | 2970 | 2970 | 2970 | 120 |
| 528 | 20231122 | 101800 | 526575755 | 2965 | 2970 | 2970 | 2965 | 1546 |
| 529 | 20231122 | 101700 | 521984310 | 2970 | 2970 | 2970 | 2970 | 3975 |
| 530 | 20231122 | 101600 | 510178560 | 2980 | 2980 | 2980 | 2980 | 10 |
| 531 | 20231122 | 101500 | 510148760 | 2970 | 2975 | 2975 | 2970 | 813 |
| 532 | 20231122 | 101400 | 507730105 | 2975 | 2975 | 2975 | 2975 | 100 |
| 533 | 20231122 | 101300 | 507432605 | 2980 | 2980 | 2980 | 2980 | 11 |
| 534 | 20231122 | 101200 | 507399825 | 2980 | 2980 | 2980 | 2980 | 1 |
| 535 | 20231122 | 101100 | 507396845 | 2970 | 2980 | 2980 | 2970 | 253 |
| 536 | 20231122 | 101000 | 506644915 | 2975 | 2980 | 2980 | 2975 | 2693 |
| 537 | 20231122 | 100900 | 498621825 | 2985 | 2995 | 2995 | 2985 | 32 |
| 538 | 20231122 | 100800 | 498526255 | 2995 | 2990 | 2995 | 2990 | 125 |
| 539 | 20231122 | 100700 | 498152500 | 2985 | 2970 | 2985 | 2970 | 3813 |
| 540 | 20231122 | 100600 | 486787200 | 2980 | 2980 | 2980 | 2980 | 64 |
| 541 | 20231122 | 100500 | 486596480 | 2980 | 2980 | 2980 | 2980 | 1 |
| 542 | 20231122 | 100400 | 486593500 | 2965 | 2965 | 2965 | 2965 | 0 |
| 543 | 20231122 | 100300 | 486593500 | 2965 | 2970 | 2975 | 2965 | 3839 |
| 544 | 20231122 | 100200 | 475203440 | 2975 | 2965 | 2975 | 2965 | 2186 |
| 545 | 20231122 | 100100 | 468719340 | 2965 | 2970 | 2970 | 2965 | 4799 |
| 546 | 20231122 | 100000 | 454489295 | 2970 | 2970 | 2970 | 2965 | 1254 |
| 547 | 20231122 | 095900 | 450765380 | 2970 | 2965 | 2970 | 2965 | 9539 |
| 548 | 20231122 | 095800 | 422474885 | 2970 | 2975 | 2975 | 2970 | 7821 |
| 549 | 20231122 | 095700 | 399230880 | 2975 | 2975 | 2975 | 2970 | 1063 |
| 550 | 20231122 | 095600 | 396073455 | 2975 | 2975 | 2975 | 2970 | 1394 |
| 551 | 20231122 | 095500 | 391928305 | 2975 | 2975 | 2975 | 2975 | 1012 |
| 552 | 20231122 | 095400 | 388917605 | 2980 | 2975 | 2980 | 2975 | 1002 |
| 553 | 20231122 | 095300 | 385932180 | 2980 | 2980 | 2980 | 2980 | 602 |
| 554 | 20231122 | 095200 | 384138220 | 2980 | 2975 | 2980 | 2970 | 369 |
| 555 | 20231122 | 095100 | 383040525 | 2970 | 2980 | 2980 | 2970 | 7963 |
| 556 | 20231122 | 095000 | 359363055 | 2980 | 2980 | 2980 | 2980 | 23 |
| 557 | 20231122 | 094900 | 359294515 | 2975 | 2980 | 2990 | 2975 | 2813 |
| 558 | 20231122 | 094800 | 350925785 | 2980 | 2980 | 2990 | 2975 | 567 |
| 559 | 20231122 | 094700 | 349236805 | 2980 | 2975 | 2980 | 2975 | 1630 |
| 560 | 20231122 | 094600 | 344382405 | 2980 | 2990 | 2990 | 2970 | 1151 |
| 561 | 20231122 | 094500 | 340957285 | 2970 | 2995 | 2995 | 2970 | 3013 |
| 562 | 20231122 | 094400 | 331996210 | 2975 | 2990 | 3000 | 2975 | 9204 |
| 563 | 20231122 | 094300 | 304548590 | 2990 | 2995 | 2995 | 2985 | 5382 |
| 564 | 20231122 | 094200 | 288465955 | 2995 | 2995 | 3005 | 2995 | 372 |
| 565 | 20231122 | 094100 | 287351795 | 2995 | 3000 | 3005 | 2995 | 5011 |
| 566 | 20231122 | 094000 | 272342125 | 3000 | 2995 | 3000 | 2995 | 673 |
| 567 | 20231122 | 093900 | 270326460 | 2995 | 3005 | 3005 | 2990 | 31143 |
| 568 | 20231122 | 093800 | 177084695 | 3005 | 3005 | 3005 | 3005 | 1577 |
| 569 | 20231122 | 093700 | 172345810 | 3015 | 3010 | 3015 | 3010 | 5 |
| 570 | 20231122 | 093600 | 172330745 | 3010 | 3010 | 3015 | 3010 | 1118 |
| 571 | 20231122 | 093500 | 168965470 | 3015 | 3000 | 3015 | 3000 | 960 |
| 572 | 20231122 | 093400 | 166084600 | 3000 | 3015 | 3015 | 3000 | 748 |
| 573 | 20231122 | 093300 | 163836885 | 3010 | 3020 | 3020 | 3010 | 2838 |
| 574 | 20231122 | 093200 | 155294485 | 3015 | 3015 | 3020 | 3010 | 3089 |
| 575 | 20231122 | 093100 | 145980850 | 3020 | 3020 | 3020 | 3020 | 21 |
| 576 | 20231122 | 093000 | 145917430 | 3015 | 3020 | 3020 | 3015 | 160 |
| 577 | 20231122 | 092900 | 145435015 | 3020 | 3020 | 3020 | 3020 | 4 |
| 578 | 20231122 | 092800 | 145422935 | 3020 | 3030 | 3030 | 3020 | 6283 |
| 579 | 20231122 | 092700 | 126408980 | 3030 | 3030 | 3030 | 3030 | 144 |
| 580 | 20231122 | 092600 | 125972660 | 3035 | 3030 | 3035 | 3030 | 303 |
| 581 | 20231122 | 092500 | 125054565 | 3030 | 3030 | 3030 | 3030 | 73 |
| 582 | 20231122 | 092400 | 124833375 | 3030 | 3030 | 3030 | 3030 | 1 |
| 583 | 20231122 | 092300 | 124830345 | 3025 | 3030 | 3030 | 3025 | 298 |
| 584 | 20231122 | 092200 | 123927410 | 3030 | 3025 | 3035 | 3025 | 103 |
| 585 | 20231122 | 092100 | 123615325 | 3025 | 3035 | 3035 | 3025 | 31 |
| 586 | 20231122 | 092000 | 123521440 | 3025 | 3025 | 3025 | 3025 | 1 |
| 587 | 20231122 | 091900 | 123518415 | 3035 | 3035 | 3035 | 3030 | 4621 |
| 588 | 20231122 | 091800 | 109516765 | 3040 | 3040 | 3040 | 3035 | 1471 |
| 589 | 20231122 | 091700 | 105050730 | 3040 | 3040 | 3040 | 3040 | 7 |
| 590 | 20231122 | 091600 | 105029450 | 3040 | 3020 | 3040 | 3020 | 5696 |
| 591 | 20231122 | 091500 | 87771025 | 3020 | 3020 | 3020 | 3015 | 1275 |
| 592 | 20231122 | 091400 | 83921275 | 3020 | 3020 | 3020 | 3015 | 993 |
| 593 | 20231122 | 091300 | 80927315 | 3015 | 3020 | 3020 | 3015 | 1632 |
| 594 | 20231122 | 091200 | 76004235 | 3020 | 3025 | 3025 | 3020 | 1072 |
| 595 | 20231122 | 091100 | 72766785 | 3020 | 3020 | 3025 | 3020 | 1023 |
| 596 | 20231122 | 091000 | 69677215 | 3020 | 3020 | 3020 | 3020 | 521 |
| 597 | 20231122 | 090900 | 68103795 | 3020 | 3020 | 3020 | 3020 | 126 |
| 598 | 20231122 | 090800 | 67723275 | 3020 | 3015 | 3020 | 3015 | 1585 |
| 599 | 20231122 | 090700 | 62941185 | 3010 | 3010 | 3010 | 3010 | 2504 |
| 600 | 20231122 | 090600 | 55404145 | 3020 | 3020 | 3020 | 3020 | 1508 |
| 601 | 20231122 | 090500 | 50849985 | 3020 | 3010 | 3020 | 3005 | 4614 |
| 602 | 20231122 | 090400 | 36978970 | 3005 | 3020 | 3020 | 3005 | 1082 |
| 603 | 20231122 | 090300 | 33722045 | 3020 | 3005 | 3020 | 3005 | 3956 |
| 604 | 20231122 | 090200 | 21832490 | 3005 | 3000 | 3010 | 3000 | 190 |
| 605 | 20231122 | 090100 | 21262370 | 3000 | 3000 | 3015 | 3000 | 1987 |
| 606 | 20231122 | 090000 | 15301355 | 2990 | 3015 | 3015 | 2990 | 4997 |