31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 3 | 20231122 | 192600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20231122 | 192500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20231122 | 192400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20231122 | 192300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20231122 | 192200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20231122 | 192100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20231122 | 192000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20231122 | 191900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20231122 | 191800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20231122 | 191700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20231122 | 191600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20231122 | 191500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20231122 | 191400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20231122 | 191300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20231122 | 191200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20231122 | 191100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20231122 | 191000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20231122 | 190900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20231122 | 190800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20231122 | 190700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20231122 | 190600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20231122 | 190500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20231122 | 190400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20231122 | 190300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20231122 | 190200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20231122 | 190100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20231122 | 190000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20231122 | 185900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20231122 | 185800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20231122 | 185700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 33 | 20231122 | 185600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20231122 | 185500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20231122 | 185400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20231122 | 185300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20231122 | 185200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20231122 | 185100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20231122 | 185000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20231122 | 184900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20231122 | 184800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20231122 | 184700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20231122 | 184600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20231122 | 184500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20231122 | 184400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20231122 | 184300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20231122 | 184200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20231122 | 184100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20231122 | 184000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20231122 | 183900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20231122 | 183800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20231122 | 183700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20231122 | 183600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20231122 | 183500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20231122 | 183400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20231122 | 183300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20231122 | 183200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20231122 | 183100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20231122 | 183000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20231122 | 182900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20231122 | 182800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20231122 | 182700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 63 | 20231122 | 182600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20231122 | 182500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20231122 | 182400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20231122 | 182300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20231122 | 182200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20231122 | 182100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20231122 | 182000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20231122 | 181900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20231122 | 181800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20231122 | 181700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20231122 | 181600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20231122 | 181500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20231122 | 181400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20231122 | 181300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20231122 | 181200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20231122 | 181100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20231122 | 181000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20231122 | 180900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20231122 | 180800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20231122 | 180700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20231122 | 180600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20231122 | 180500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20231122 | 180400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20231122 | 180300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20231122 | 180200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20231122 | 180100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20231122 | 180000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20231122 | 175900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20231122 | 175800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20231122 | 175700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 93 | 20231122 | 175600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20231122 | 175500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20231122 | 175400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20231122 | 175300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20231122 | 175200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20231122 | 175100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20231122 | 175000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20231122 | 174900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20231122 | 174800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20231122 | 174700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20231122 | 174600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20231122 | 174500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20231122 | 174400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20231122 | 174300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20231122 | 174200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20231122 | 174100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20231122 | 174000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20231122 | 173900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20231122 | 173800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20231122 | 173700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20231122 | 173600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20231122 | 173500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20231122 | 173400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20231122 | 173300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20231122 | 173200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20231122 | 173100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20231122 | 173000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20231122 | 172900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20231122 | 172800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20231122 | 172700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 123 | 20231122 | 172600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20231122 | 172500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20231122 | 172400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20231122 | 172300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20231122 | 172200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20231122 | 172100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20231122 | 172000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20231122 | 171900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20231122 | 171800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20231122 | 171700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20231122 | 171600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20231122 | 171500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20231122 | 171400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20231122 | 171300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20231122 | 171200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20231122 | 171100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20231122 | 171000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20231122 | 170900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20231122 | 170800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20231122 | 170700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20231122 | 170600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20231122 | 170500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20231122 | 170400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20231122 | 170300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20231122 | 170200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20231122 | 170100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20231122 | 170000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20231122 | 165900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20231122 | 165800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20231122 | 165700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 153 | 20231122 | 165600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20231122 | 165500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20231122 | 165400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20231122 | 165300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20231122 | 165200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20231122 | 165100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20231122 | 165000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20231122 | 164900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20231122 | 164800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20231122 | 164700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20231122 | 164600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20231122 | 164500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20231122 | 164400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20231122 | 164300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20231122 | 164200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20231122 | 164100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20231122 | 164000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20231122 | 163900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20231122 | 163800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20231122 | 163700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20231122 | 163600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20231122 | 163500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20231122 | 163400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20231122 | 163300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20231122 | 163200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20231122 | 163100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20231122 | 163000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20231122 | 162900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20231122 | 162800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20231122 | 162700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 183 | 20231122 | 162600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20231122 | 162500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20231122 | 162400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20231122 | 162300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20231122 | 162200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20231122 | 162100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20231122 | 162000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20231122 | 161900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20231122 | 161800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20231122 | 161700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20231122 | 161600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20231122 | 161500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20231122 | 161400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20231122 | 161300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20231122 | 161200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20231122 | 161100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20231122 | 161000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20231122 | 160900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20231122 | 160800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20231122 | 160700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20231122 | 160600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20231122 | 160500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20231122 | 160400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20231122 | 160300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20231122 | 160200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20231122 | 160100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20231122 | 160000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20231122 | 155900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20231122 | 155800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20231122 | 155700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 213 | 20231122 | 155600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20231122 | 155500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20231122 | 155400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20231122 | 155300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20231122 | 155200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20231122 | 155100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20231122 | 155000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20231122 | 154900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20231122 | 154800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20231122 | 154700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20231122 | 154600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20231122 | 154500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20231122 | 154400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20231122 | 154300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20231122 | 154200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20231122 | 154100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20231122 | 154000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20231122 | 153900 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20231122 | 153800 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20231122 | 153700 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20231122 | 153600 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20231122 | 153500 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20231122 | 153400 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20231122 | 153300 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20231122 | 153200 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20231122 | 153100 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20231122 | 153000 | 1688471975 | 2875 | 2875 | 2875 | 2875 | 22834 |
| 240 | 20231122 | 152900 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 241 | 20231122 | 152800 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 242 | 20231122 | 152700 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 243 | 20231122 | 152600 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 244 | 20231122 | 152500 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 245 | 20231122 | 152400 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 246 | 20231122 | 152300 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20231122 | 152200 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20231122 | 152100 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20231122 | 152000 | 1622824225 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20231122 | 151900 | 1622824225 | 2870 | 2875 | 2875 | 2865 | 527 |
| 251 | 20231122 | 151800 | 1621311735 | 2870 | 2875 | 2875 | 2870 | 1535 |
| 252 | 20231122 | 151700 | 1616905755 | 2870 | 2875 | 2875 | 2870 | 1259 |
| 253 | 20231122 | 151600 | 1613286135 | 2870 | 2870 | 2870 | 2870 | 670 |
| 254 | 20231122 | 151500 | 1611363235 | 2870 | 2870 | 2870 | 2870 | 590 |
| 255 | 20231122 | 151400 | 1609669935 | 2870 | 2875 | 2875 | 2870 | 807 |
| 256 | 20231122 | 151300 | 1607353830 | 2870 | 2875 | 2875 | 2870 | 364 |
| 257 | 20231122 | 151200 | 1606307530 | 2875 | 2875 | 2875 | 2875 | 350 |
| 258 | 20231122 | 151100 | 1605301280 | 2870 | 2870 | 2875 | 2870 | 1071 |
| 259 | 20231122 | 151000 | 1602227350 | 2870 | 2870 | 2870 | 2870 | 5 |
| 260 | 20231122 | 150900 | 1602213000 | 2870 | 2865 | 2870 | 2865 | 950 |
| 261 | 20231122 | 150800 | 1599489010 | 2860 | 2865 | 2865 | 2860 | 193 |
| 262 | 20231122 | 150700 | 1598937015 | 2865 | 2865 | 2865 | 2860 | 657 |
| 263 | 20231122 | 150600 | 1597055125 | 2870 | 2860 | 2870 | 2855 | 623 |
| 264 | 20231122 | 150500 | 1595269520 | 2870 | 2860 | 2870 | 2860 | 763 |
| 265 | 20231122 | 150400 | 1593085010 | 2860 | 2865 | 2865 | 2855 | 1261 |
| 266 | 20231122 | 150300 | 1589478755 | 2860 | 2870 | 2870 | 2860 | 1727 |
| 267 | 20231122 | 150200 | 1584537945 | 2875 | 2875 | 2875 | 2875 | 3 |
| 268 | 20231122 | 150100 | 1584529320 | 2875 | 2865 | 2875 | 2865 | 544 |
| 269 | 20231122 | 150000 | 1582965345 | 2860 | 2860 | 2860 | 2860 | 2060 |
| 270 | 20231122 | 145900 | 1577073745 | 2855 | 2855 | 2855 | 2855 | 277 |
| 271 | 20231122 | 145800 | 1576282910 | 2860 | 2855 | 2860 | 2855 | 801 |
| 272 | 20231122 | 145700 | 1573992550 | 2860 | 2855 | 2860 | 2855 | 29 |
| 273 | 20231122 | 145600 | 1573909740 | 2855 | 2855 | 2860 | 2850 | 760 |
| 274 | 20231122 | 145500 | 1571741310 | 2855 | 2855 | 2855 | 2850 | 4173 |
| 275 | 20231122 | 145400 | 1559837060 | 2860 | 2855 | 2860 | 2855 | 7220 |
| 276 | 20231122 | 145300 | 1539223955 | 2855 | 2860 | 2860 | 2855 | 2427 |
| 277 | 20231122 | 145200 | 1532294785 | 2860 | 2860 | 2860 | 2860 | 214 |
| 278 | 20231122 | 145100 | 1531682745 | 2860 | 2865 | 2865 | 2860 | 200 |
| 279 | 20231122 | 145000 | 1531110245 | 2865 | 2855 | 2865 | 2855 | 1275 |
| 280 | 20231122 | 144900 | 1527463735 | 2860 | 2855 | 2860 | 2855 | 613 |
| 281 | 20231122 | 144800 | 1525711475 | 2855 | 2855 | 2855 | 2855 | 895 |
| 282 | 20231122 | 144700 | 1523156250 | 2860 | 2860 | 2860 | 2860 | 2708 |
| 283 | 20231122 | 144600 | 1515411370 | 2860 | 2855 | 2860 | 2855 | 1139 |
| 284 | 20231122 | 144500 | 1512158520 | 2855 | 2860 | 2860 | 2855 | 565 |
| 285 | 20231122 | 144400 | 1510545395 | 2860 | 2855 | 2860 | 2855 | 340 |
| 286 | 20231122 | 144300 | 1509573495 | 2860 | 2860 | 2860 | 2860 | 57 |
| 287 | 20231122 | 144200 | 1509410475 | 2860 | 2860 | 2860 | 2855 | 732 |
| 288 | 20231122 | 144100 | 1507318590 | 2860 | 2860 | 2860 | 2855 | 4765 |
| 289 | 20231122 | 144000 | 1493695690 | 2860 | 2860 | 2860 | 2855 | 1260 |
| 290 | 20231122 | 143900 | 1490092950 | 2860 | 2860 | 2860 | 2860 | 1236 |
| 291 | 20231122 | 143800 | 1486557990 | 2855 | 2860 | 2860 | 2855 | 5305 |
| 292 | 20231122 | 143700 | 1471393560 | 2860 | 2865 | 2865 | 2860 | 3144 |
| 293 | 20231122 | 143600 | 1462397880 | 2865 | 2860 | 2870 | 2860 | 1783 |
| 294 | 20231122 | 143500 | 1457293865 | 2860 | 2860 | 2860 | 2860 | 590 |
| 295 | 20231122 | 143400 | 1455606465 | 2865 | 2865 | 2865 | 2865 | 2700 |
| 296 | 20231122 | 143300 | 1447870965 | 2875 | 2865 | 2875 | 2865 | 776 |
| 297 | 20231122 | 143200 | 1445646475 | 2865 | 2865 | 2865 | 2865 | 2058 |
| 298 | 20231122 | 143100 | 1439750305 | 2865 | 2865 | 2865 | 2865 | 1380 |
| 299 | 20231122 | 143000 | 1435796605 | 2865 | 2860 | 2865 | 2860 | 1292 |
| 300 | 20231122 | 142900 | 1432101470 | 2865 | 2870 | 2870 | 2865 | 771 |
| 301 | 20231122 | 142800 | 1429892550 | 2865 | 2865 | 2865 | 2865 | 307 |
| 302 | 20231122 | 142700 | 1429012995 | 2870 | 2870 | 2870 | 2870 | 131 |
| 303 | 20231122 | 142600 | 1428637025 | 2870 | 2865 | 2870 | 2865 | 335 |
| 304 | 20231122 | 142500 | 1427677075 | 2880 | 2880 | 2880 | 2880 | 41 |
| 305 | 20231122 | 142400 | 1427558995 | 2870 | 2870 | 2875 | 2870 | 899 |
| 306 | 20231122 | 142300 | 1424978690 | 2870 | 2865 | 2870 | 2865 | 1041 |
| 307 | 20231122 | 142200 | 1421995895 | 2865 | 2865 | 2865 | 2860 | 620 |
| 308 | 20231122 | 142100 | 1420222595 | 2865 | 2865 | 2865 | 2865 | 176 |
| 309 | 20231122 | 142000 | 1419718355 | 2870 | 2865 | 2870 | 2860 | 436 |
| 310 | 20231122 | 141900 | 1418469280 | 2865 | 2870 | 2870 | 2865 | 2858 |
| 311 | 20231122 | 141800 | 1410280760 | 2870 | 2875 | 2875 | 2870 | 518 |
| 312 | 20231122 | 141700 | 1408792600 | 2875 | 2880 | 2880 | 2870 | 278 |
| 313 | 20231122 | 141600 | 1407993985 | 2880 | 2870 | 2880 | 2870 | 120 |
| 314 | 20231122 | 141500 | 1407649385 | 2870 | 2870 | 2870 | 2870 | 725 |
| 315 | 20231122 | 141400 | 1405568635 | 2865 | 2870 | 2870 | 2865 | 139 |
| 316 | 20231122 | 141300 | 1405170205 | 2870 | 2870 | 2870 | 2870 | 202 |
| 317 | 20231122 | 141200 | 1404590465 | 2870 | 2870 | 2870 | 2865 | 201 |
| 318 | 20231122 | 141100 | 1404014095 | 2870 | 2870 | 2870 | 2870 | 820 |
| 319 | 20231122 | 141000 | 1401660695 | 2865 | 2865 | 2865 | 2865 | 1647 |
| 320 | 20231122 | 140900 | 1396942040 | 2865 | 2865 | 2865 | 2860 | 2086 |
| 321 | 20231122 | 140800 | 1390966520 | 2865 | 2880 | 2880 | 2865 | 15038 |
| 322 | 20231122 | 140700 | 1347841265 | 2875 | 2875 | 2875 | 2875 | 560 |
| 323 | 20231122 | 140600 | 1346231265 | 2880 | 2880 | 2880 | 2875 | 511 |
| 324 | 20231122 | 140500 | 1344760220 | 2885 | 2885 | 2885 | 2885 | 0 |
| 325 | 20231122 | 140400 | 1344760220 | 2885 | 2885 | 2885 | 2880 | 1206 |
| 326 | 20231122 | 140300 | 1341286920 | 2880 | 2885 | 2885 | 2880 | 532 |
| 327 | 20231122 | 140200 | 1339754715 | 2885 | 2885 | 2885 | 2885 | 501 |
| 328 | 20231122 | 140100 | 1338309330 | 2885 | 2885 | 2885 | 2885 | 719 |
| 329 | 20231122 | 140000 | 1336235015 | 2880 | 2880 | 2880 | 2880 | 196 |
| 330 | 20231122 | 135900 | 1335670535 | 2880 | 2885 | 2890 | 2880 | 1803 |
| 331 | 20231122 | 135800 | 1330468765 | 2885 | 2885 | 2885 | 2885 | 980 |
| 332 | 20231122 | 135700 | 1327641465 | 2880 | 2880 | 2880 | 2880 | 0 |
| 333 | 20231122 | 135600 | 1327641465 | 2880 | 2890 | 2890 | 2880 | 665 |
| 334 | 20231122 | 135500 | 1325724295 | 2890 | 2885 | 2890 | 2885 | 2 |
| 335 | 20231122 | 135400 | 1325718520 | 2885 | 2890 | 2890 | 2885 | 926 |
| 336 | 20231122 | 135300 | 1323047005 | 2890 | 2890 | 2890 | 2890 | 313 |
| 337 | 20231122 | 135200 | 1322142435 | 2885 | 2890 | 2890 | 2885 | 183 |
| 338 | 20231122 | 135100 | 1321614450 | 2895 | 2890 | 2895 | 2890 | 44 |
| 339 | 20231122 | 135000 | 1321487180 | 2890 | 2885 | 2890 | 2885 | 380 |
| 340 | 20231122 | 134900 | 1320390080 | 2885 | 2885 | 2885 | 2885 | 176 |
| 341 | 20231122 | 134800 | 1319882320 | 2890 | 2890 | 2890 | 2890 | 100 |
| 342 | 20231122 | 134700 | 1319593320 | 2890 | 2890 | 2890 | 2890 | 1 |
| 343 | 20231122 | 134600 | 1319590430 | 2885 | 2880 | 2885 | 2880 | 1025 |
| 344 | 20231122 | 134500 | 1316633805 | 2885 | 2885 | 2885 | 2875 | 205 |
| 345 | 20231122 | 134400 | 1316044405 | 2885 | 2880 | 2885 | 2870 | 471 |
| 346 | 20231122 | 134300 | 1314688735 | 2880 | 2880 | 2880 | 2880 | 532 |
| 347 | 20231122 | 134200 | 1313156575 | 2880 | 2870 | 2880 | 2870 | 678 |
| 348 | 20231122 | 134100 | 1311210695 | 2870 | 2875 | 2875 | 2870 | 617 |
| 349 | 20231122 | 134000 | 1309439320 | 2875 | 2875 | 2875 | 2875 | 1 |
| 350 | 20231122 | 133900 | 1309436445 | 2870 | 2870 | 2870 | 2870 | 694 |
| 351 | 20231122 | 133800 | 1307444665 | 2870 | 2880 | 2880 | 2870 | 282 |
| 352 | 20231122 | 133700 | 1306635275 | 2880 | 2870 | 2880 | 2870 | 27 |
| 353 | 20231122 | 133600 | 1306557685 | 2870 | 2880 | 2880 | 2870 | 2901 |
| 354 | 20231122 | 133500 | 1298231760 | 2880 | 2870 | 2880 | 2870 | 573 |
| 355 | 20231122 | 133400 | 1296586130 | 2870 | 2870 | 2870 | 2870 | 100 |
| 356 | 20231122 | 133300 | 1296299130 | 2870 | 2870 | 2870 | 2870 | 500 |
| 357 | 20231122 | 133200 | 1294864130 | 2870 | 2875 | 2875 | 2870 | 388 |
| 358 | 20231122 | 133100 | 1293750320 | 2870 | 2870 | 2870 | 2870 | 177 |
| 359 | 20231122 | 133000 | 1293242330 | 2870 | 2875 | 2875 | 2870 | 700 |
| 360 | 20231122 | 132900 | 1291232010 | 2870 | 2870 | 2870 | 2870 | 103 |
| 361 | 20231122 | 132800 | 1290936400 | 2870 | 2875 | 2875 | 2870 | 276 |
| 362 | 20231122 | 132700 | 1290143400 | 2885 | 2885 | 2885 | 2885 | 2 |
| 363 | 20231122 | 132600 | 1290137630 | 2885 | 2875 | 2885 | 2870 | 1804 |
| 364 | 20231122 | 132500 | 1284948480 | 2865 | 2865 | 2865 | 2865 | 0 |
| 365 | 20231122 | 132400 | 1284948480 | 2865 | 2865 | 2875 | 2865 | 377 |
| 366 | 20231122 | 132300 | 1283868365 | 2865 | 2865 | 2865 | 2865 | 50 |
| 367 | 20231122 | 132200 | 1283725115 | 2875 | 2865 | 2875 | 2865 | 501 |
| 368 | 20231122 | 132100 | 1282287740 | 2865 | 2870 | 2870 | 2865 | 495 |
| 369 | 20231122 | 132000 | 1280867770 | 2870 | 2875 | 2875 | 2870 | 105 |
| 370 | 20231122 | 131900 | 1280566395 | 2865 | 2865 | 2865 | 2865 | 0 |
| 371 | 20231122 | 131800 | 1280566395 | 2865 | 2865 | 2865 | 2865 | 115 |
| 372 | 20231122 | 131700 | 1280236920 | 2865 | 2880 | 2880 | 2865 | 3448 |
| 373 | 20231122 | 131600 | 1270342185 | 2880 | 2880 | 2880 | 2870 | 201 |
| 374 | 20231122 | 131500 | 1269764305 | 2875 | 2875 | 2880 | 2875 | 91 |
| 375 | 20231122 | 131400 | 1269502675 | 2865 | 2865 | 2865 | 2865 | 1877 |
| 376 | 20231122 | 131300 | 1264125070 | 2865 | 2875 | 2875 | 2865 | 1300 |
| 377 | 20231122 | 131200 | 1260394450 | 2880 | 2875 | 2880 | 2875 | 1011 |
| 378 | 20231122 | 131100 | 1257487770 | 2870 | 2870 | 2870 | 2870 | 1090 |
| 379 | 20231122 | 131000 | 1254359470 | 2870 | 2870 | 2870 | 2870 | 292 |
| 380 | 20231122 | 130900 | 1253521430 | 2870 | 2870 | 2870 | 2870 | 411 |
| 381 | 20231122 | 130800 | 1252341860 | 2865 | 2870 | 2870 | 2865 | 170 |
| 382 | 20231122 | 130700 | 1251854750 | 2870 | 2875 | 2875 | 2870 | 698 |
| 383 | 20231122 | 130600 | 1249851470 | 2870 | 2865 | 2875 | 2865 | 279 |
| 384 | 20231122 | 130500 | 1249051230 | 2865 | 2870 | 2870 | 2865 | 815 |
| 385 | 20231122 | 130400 | 1246714970 | 2870 | 2875 | 2875 | 2870 | 1496 |
| 386 | 20231122 | 130300 | 1242414470 | 2875 | 2880 | 2880 | 2870 | 993 |
| 387 | 20231122 | 130200 | 1239563660 | 2885 | 2875 | 2885 | 2875 | 201 |
| 388 | 20231122 | 130100 | 1238985770 | 2875 | 2885 | 2885 | 2875 | 2 |
| 389 | 20231122 | 130000 | 1238980010 | 2880 | 2870 | 2885 | 2870 | 253 |
| 390 | 20231122 | 125900 | 1238253875 | 2885 | 2865 | 2885 | 2865 | 180 |
| 391 | 20231122 | 125800 | 1237737250 | 2870 | 2865 | 2870 | 2865 | 5457 |
| 392 | 20231122 | 125700 | 1222086160 | 2865 | 2865 | 2865 | 2865 | 0 |
| 393 | 20231122 | 125600 | 1222086160 | 2865 | 2865 | 2865 | 2865 | 276 |
| 394 | 20231122 | 125500 | 1221295420 | 2870 | 2870 | 2870 | 2865 | 868 |
| 395 | 20231122 | 125400 | 1218808110 | 2865 | 2870 | 2870 | 2865 | 1129 |
| 396 | 20231122 | 125300 | 1215569400 | 2870 | 2870 | 2870 | 2870 | 1985 |
| 397 | 20231122 | 125200 | 1209872450 | 2870 | 2870 | 2890 | 2865 | 847 |
| 398 | 20231122 | 125100 | 1207443400 | 2890 | 2875 | 2890 | 2870 | 1118 |
| 399 | 20231122 | 125000 | 1204229880 | 2875 | 2880 | 2880 | 2875 | 1278 |
| 400 | 20231122 | 124900 | 1200553910 | 2880 | 2880 | 2880 | 2880 | 202 |
| 401 | 20231122 | 124800 | 1199972150 | 2875 | 2895 | 2895 | 2875 | 1104 |
| 402 | 20231122 | 124700 | 1196778070 | 2895 | 2865 | 2895 | 2865 | 1033 |
| 403 | 20231122 | 124600 | 1193791390 | 2865 | 2870 | 2870 | 2865 | 1458 |
| 404 | 20231122 | 124500 | 1189611520 | 2870 | 2880 | 2880 | 2870 | 1094 |
| 405 | 20231122 | 124400 | 1186471315 | 2875 | 2870 | 2875 | 2870 | 3362 |
| 406 | 20231122 | 124300 | 1176821870 | 2880 | 2875 | 2880 | 2875 | 850 |
| 407 | 20231122 | 124200 | 1174376635 | 2870 | 2870 | 2870 | 2870 | 2125 |
| 408 | 20231122 | 124100 | 1168277885 | 2875 | 2870 | 2875 | 2870 | 1562 |
| 409 | 20231122 | 124000 | 1163789920 | 2870 | 2870 | 2870 | 2865 | 1585 |
| 410 | 20231122 | 123900 | 1159241470 | 2870 | 2870 | 2870 | 2855 | 8511 |
| 411 | 20231122 | 123800 | 1134893740 | 2870 | 2865 | 2870 | 2860 | 2206 |
| 412 | 20231122 | 123700 | 1128576930 | 2865 | 2870 | 2870 | 2860 | 3516 |
| 413 | 20231122 | 123600 | 1118501400 | 2870 | 2870 | 2875 | 2870 | 269 |
| 414 | 20231122 | 123500 | 1117729365 | 2885 | 2875 | 2890 | 2865 | 2078 |
| 415 | 20231122 | 123400 | 1111774525 | 2865 | 2885 | 2885 | 2860 | 21613 |
| 416 | 20231122 | 123300 | 1049673175 | 2885 | 2885 | 2890 | 2885 | 780 |
| 417 | 20231122 | 123200 | 1047422870 | 2885 | 2890 | 2890 | 2885 | 631 |
| 418 | 20231122 | 123100 | 1045599780 | 2885 | 2895 | 2895 | 2885 | 1381 |
| 419 | 20231122 | 123000 | 1041611250 | 2890 | 2895 | 2895 | 2890 | 2055 |
| 420 | 20231122 | 122900 | 1035671525 | 2900 | 2900 | 2900 | 2900 | 0 |
| 421 | 20231122 | 122800 | 1035671525 | 2900 | 2900 | 2900 | 2895 | 224 |
| 422 | 20231122 | 122700 | 1035022810 | 2900 | 2900 | 2900 | 2900 | 0 |
| 423 | 20231122 | 122600 | 1035022810 | 2900 | 2900 | 2900 | 2900 | 62 |
| 424 | 20231122 | 122500 | 1034843010 | 2905 | 2900 | 2905 | 2900 | 633 |
| 425 | 20231122 | 122400 | 1033005590 | 2895 | 2890 | 2895 | 2890 | 427 |
| 426 | 20231122 | 122300 | 1031771055 | 2890 | 2890 | 2890 | 2890 | 374 |
| 427 | 20231122 | 122200 | 1030690195 | 2890 | 2890 | 2890 | 2890 | 100 |
| 428 | 20231122 | 122100 | 1030401195 | 2890 | 2890 | 2890 | 2890 | 177 |
| 429 | 20231122 | 122000 | 1029889665 | 2900 | 2900 | 2900 | 2890 | 502 |
| 430 | 20231122 | 121900 | 1028434865 | 2900 | 2890 | 2900 | 2890 | 152 |
| 431 | 20231122 | 121800 | 1027994565 | 2890 | 2890 | 2890 | 2890 | 622 |
| 432 | 20231122 | 121700 | 1026196985 | 2890 | 2890 | 2890 | 2890 | 372 |
| 433 | 20231122 | 121600 | 1025121905 | 2895 | 2895 | 2895 | 2890 | 604 |
| 434 | 20231122 | 121500 | 1023373825 | 2890 | 2900 | 2900 | 2890 | 211 |
| 435 | 20231122 | 121400 | 1022763925 | 2890 | 2890 | 2895 | 2890 | 832 |
| 436 | 20231122 | 121300 | 1020359395 | 2905 | 2895 | 2905 | 2895 | 150 |
| 437 | 20231122 | 121200 | 1019924905 | 2890 | 2895 | 2895 | 2890 | 396 |
| 438 | 20231122 | 121100 | 1018780015 | 2890 | 2895 | 2895 | 2890 | 323 |
| 439 | 20231122 | 121000 | 1017845095 | 2895 | 2895 | 2895 | 2890 | 588 |
| 440 | 20231122 | 120900 | 1016143500 | 2890 | 2885 | 2890 | 2885 | 148 |
| 441 | 20231122 | 120800 | 1015716025 | 2890 | 2900 | 2900 | 2890 | 43 |
| 442 | 20231122 | 120700 | 1015591335 | 2900 | 2885 | 2900 | 2885 | 141 |
| 443 | 20231122 | 120600 | 1015182450 | 2885 | 2900 | 2900 | 2885 | 285 |
| 444 | 20231122 | 120500 | 1014360120 | 2885 | 2885 | 2890 | 2885 | 1420 |
| 445 | 20231122 | 120400 | 1010261915 | 2885 | 2890 | 2900 | 2885 | 4548 |
| 446 | 20231122 | 120300 | 997128040 | 2895 | 2895 | 2895 | 2890 | 348 |
| 447 | 20231122 | 120200 | 996121460 | 2895 | 2900 | 2900 | 2895 | 1036 |
| 448 | 20231122 | 120100 | 993117560 | 2900 | 2900 | 2900 | 2900 | 381 |
| 449 | 20231122 | 120000 | 992012660 | 2900 | 2905 | 2905 | 2900 | 2965 |
| 450 | 20231122 | 115900 | 983407375 | 2905 | 2910 | 2910 | 2905 | 1684 |
| 451 | 20231122 | 115800 | 978509575 | 2905 | 2905 | 2910 | 2905 | 972 |
| 452 | 20231122 | 115700 | 975685910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 453 | 20231122 | 115600 | 975685910 | 2900 | 2910 | 2910 | 2900 | 576 |
| 454 | 20231122 | 115500 | 974012510 | 2910 | 2895 | 2910 | 2895 | 125 |
| 455 | 20231122 | 115400 | 973650605 | 2895 | 2895 | 2900 | 2895 | 316 |
| 456 | 20231122 | 115300 | 972734715 | 2905 | 2895 | 2905 | 2895 | 909 |
| 457 | 20231122 | 115200 | 970096270 | 2895 | 2895 | 2900 | 2895 | 975 |
| 458 | 20231122 | 115100 | 967270155 | 2895 | 2895 | 2900 | 2895 | 463 |
| 459 | 20231122 | 115000 | 965928010 | 2900 | 2895 | 2900 | 2895 | 677 |
| 460 | 20231122 | 114900 | 963966760 | 2895 | 2890 | 2900 | 2890 | 1002 |
| 461 | 20231122 | 114800 | 961064945 | 2890 | 2895 | 2900 | 2890 | 559 |
| 462 | 20231122 | 114700 | 959448225 | 2895 | 2895 | 2895 | 2890 | 713 |
| 463 | 20231122 | 114600 | 957386845 | 2900 | 2900 | 2900 | 2895 | 659 |
| 464 | 20231122 | 114500 | 955476245 | 2895 | 2890 | 2900 | 2890 | 1764 |
| 465 | 20231122 | 114400 | 950365630 | 2890 | 2890 | 2900 | 2885 | 143 |
| 466 | 20231122 | 114300 | 949951975 | 2900 | 2905 | 2905 | 2880 | 307 |
| 467 | 20231122 | 114200 | 949066675 | 2885 | 2900 | 2910 | 2885 | 5432 |
| 468 | 20231122 | 114100 | 933353730 | 2900 | 2900 | 2900 | 2900 | 175 |
| 469 | 20231122 | 114000 | 932846230 | 2890 | 2915 | 2915 | 2890 | 1378 |
| 470 | 20231122 | 113900 | 928852880 | 2905 | 2885 | 2905 | 2885 | 3925 |
| 471 | 20231122 | 113800 | 917474780 | 2885 | 2890 | 2890 | 2880 | 4719 |
| 472 | 20231122 | 113700 | 903864885 | 2890 | 2890 | 2900 | 2890 | 2380 |
| 473 | 20231122 | 113600 | 896980135 | 2895 | 2895 | 2895 | 2895 | 714 |
| 474 | 20231122 | 113500 | 894913105 | 2895 | 2890 | 2895 | 2885 | 1085 |
| 475 | 20231122 | 113400 | 891778210 | 2895 | 2915 | 2915 | 2870 | 30349 |
| 476 | 20231122 | 113300 | 804017885 | 2915 | 2910 | 2920 | 2910 | 1345 |
| 477 | 20231122 | 113200 | 800098135 | 2910 | 2925 | 2925 | 2910 | 12372 |
| 478 | 20231122 | 113100 | 764023890 | 2925 | 2930 | 2930 | 2920 | 4780 |
| 479 | 20231122 | 113000 | 750043235 | 2930 | 2930 | 2930 | 2930 | 101 |
| 480 | 20231122 | 112900 | 749747305 | 2930 | 2930 | 2930 | 2925 | 652 |
| 481 | 20231122 | 112800 | 747840155 | 2930 | 2925 | 2935 | 2925 | 2195 |
| 482 | 20231122 | 112700 | 741419755 | 2930 | 2925 | 2930 | 2925 | 333 |
| 483 | 20231122 | 112600 | 740444565 | 2930 | 2935 | 2935 | 2930 | 2404 |
| 484 | 20231122 | 112500 | 733400725 | 2935 | 2935 | 2935 | 2935 | 250 |
| 485 | 20231122 | 112400 | 732666975 | 2935 | 2940 | 2940 | 2935 | 794 |
| 486 | 20231122 | 112300 | 730334455 | 2940 | 2940 | 2940 | 2935 | 481 |
| 487 | 20231122 | 112200 | 728921970 | 2940 | 2940 | 2940 | 2940 | 913 |
| 488 | 20231122 | 112100 | 726237750 | 2935 | 2935 | 2935 | 2935 | 277 |
| 489 | 20231122 | 112000 | 725424755 | 2935 | 2935 | 2935 | 2935 | 10 |
| 490 | 20231122 | 111900 | 725395405 | 2940 | 2930 | 2940 | 2930 | 501 |
| 491 | 20231122 | 111800 | 723926785 | 2940 | 2940 | 2940 | 2940 | 5 |
| 492 | 20231122 | 111700 | 723912085 | 2930 | 2930 | 2935 | 2930 | 477 |
| 493 | 20231122 | 111600 | 722514470 | 2930 | 2935 | 2935 | 2930 | 4 |
| 494 | 20231122 | 111500 | 722502745 | 2930 | 2935 | 2940 | 2930 | 1802 |
| 495 | 20231122 | 111400 | 717222735 | 2935 | 2930 | 2935 | 2930 | 2748 |
| 496 | 20231122 | 111300 | 709168465 | 2935 | 2935 | 2935 | 2935 | 385 |
| 497 | 20231122 | 111200 | 708038490 | 2940 | 2935 | 2940 | 2930 | 2756 |
| 498 | 20231122 | 111100 | 699951745 | 2930 | 2925 | 2935 | 2925 | 4082 |
| 499 | 20231122 | 111000 | 688010820 | 2925 | 2930 | 2935 | 2925 | 3012 |
| 500 | 20231122 | 110900 | 679190725 | 2930 | 2935 | 2940 | 2930 | 3875 |
| 501 | 20231122 | 110800 | 667829195 | 2940 | 2940 | 2940 | 2930 | 5101 |
| 502 | 20231122 | 110700 | 652864550 | 2940 | 2935 | 2940 | 2935 | 155 |
| 503 | 20231122 | 110600 | 652409350 | 2940 | 2945 | 2945 | 2935 | 5342 |
| 504 | 20231122 | 110500 | 636702310 | 2945 | 2940 | 2945 | 2940 | 3292 |
| 505 | 20231122 | 110400 | 627023290 | 2945 | 2945 | 2945 | 2945 | 238 |
| 506 | 20231122 | 110300 | 626322380 | 2940 | 2945 | 2945 | 2940 | 802 |
| 507 | 20231122 | 110200 | 623960500 | 2955 | 2955 | 2955 | 2955 | 250 |
| 508 | 20231122 | 110100 | 623221750 | 2945 | 2945 | 2945 | 2940 | 1840 |
| 509 | 20231122 | 110000 | 617803450 | 2945 | 2945 | 2945 | 2940 | 2052 |
| 510 | 20231122 | 105900 | 611760335 | 2945 | 2940 | 2945 | 2940 | 1786 |
| 511 | 20231122 | 105800 | 606501065 | 2955 | 2950 | 2955 | 2940 | 3829 |
| 512 | 20231122 | 105700 | 595230545 | 2950 | 2950 | 2955 | 2945 | 3316 |
| 513 | 20231122 | 105600 | 585451275 | 2950 | 2950 | 2950 | 2950 | 176 |
| 514 | 20231122 | 105500 | 584932075 | 2950 | 2955 | 2955 | 2950 | 207 |
| 515 | 20231122 | 105400 | 584321145 | 2955 | 2950 | 2955 | 2950 | 926 |
| 516 | 20231122 | 105300 | 581584910 | 2950 | 2955 | 2955 | 2950 | 355 |
| 517 | 20231122 | 105200 | 580536005 | 2955 | 2955 | 2955 | 2955 | 176 |
| 518 | 20231122 | 105100 | 580015925 | 2950 | 2955 | 2955 | 2950 | 4463 |
| 519 | 20231122 | 105000 | 566847905 | 2955 | 2960 | 2960 | 2955 | 2664 |
| 520 | 20231122 | 104900 | 558974825 | 2965 | 2960 | 2965 | 2960 | 578 |
| 521 | 20231122 | 104800 | 557263940 | 2960 | 2965 | 2965 | 2960 | 14 |
| 522 | 20231122 | 104700 | 557222435 | 2960 | 2960 | 2960 | 2960 | 100 |
| 523 | 20231122 | 104600 | 556926435 | 2970 | 2960 | 2970 | 2960 | 90 |
| 524 | 20231122 | 104500 | 556660025 | 2955 | 2950 | 2955 | 2950 | 1017 |
| 525 | 20231122 | 104400 | 553657870 | 2950 | 2955 | 2955 | 2950 | 3030 |
| 526 | 20231122 | 104300 | 544718620 | 2955 | 2955 | 2955 | 2950 | 550 |
| 527 | 20231122 | 104200 | 543093870 | 2960 | 2955 | 2960 | 2955 | 348 |
| 528 | 20231122 | 104100 | 542065480 | 2955 | 2955 | 2955 | 2950 | 1779 |
| 529 | 20231122 | 104000 | 536812295 | 2955 | 2955 | 2955 | 2955 | 1544 |
| 530 | 20231122 | 103900 | 532249775 | 2955 | 2955 | 2955 | 2955 | 250 |
| 531 | 20231122 | 103800 | 531511025 | 2955 | 2970 | 2970 | 2955 | 1489 |
| 532 | 20231122 | 103700 | 527108995 | 2960 | 2960 | 2975 | 2955 | 254 |
| 533 | 20231122 | 103600 | 526357440 | 2960 | 2960 | 2960 | 2960 | 402 |
| 534 | 20231122 | 103500 | 525167520 | 2960 | 2960 | 2965 | 2960 | 4025 |
| 535 | 20231122 | 103400 | 513253180 | 2965 | 2965 | 2965 | 2965 | 50 |
| 536 | 20231122 | 103300 | 513104930 | 2965 | 2965 | 2965 | 2965 | 718 |
| 537 | 20231122 | 103200 | 510976060 | 2965 | 2965 | 2970 | 2965 | 867 |
| 538 | 20231122 | 103100 | 508404905 | 2970 | 2970 | 2970 | 2965 | 326 |
| 539 | 20231122 | 103000 | 507437565 | 2965 | 2965 | 2965 | 2965 | 770 |
| 540 | 20231122 | 102900 | 505154515 | 2970 | 2970 | 2970 | 2965 | 2074 |
| 541 | 20231122 | 102800 | 499004625 | 2970 | 2970 | 2970 | 2970 | 468 |
| 542 | 20231122 | 102700 | 497614665 | 2975 | 2970 | 2975 | 2970 | 151 |
| 543 | 20231122 | 102600 | 497166190 | 2970 | 2970 | 2970 | 2965 | 556 |
| 544 | 20231122 | 102500 | 495515340 | 2970 | 2965 | 2970 | 2965 | 765 |
| 545 | 20231122 | 102400 | 493243920 | 2965 | 2970 | 2970 | 2965 | 237 |
| 546 | 20231122 | 102300 | 492540910 | 2970 | 2970 | 2970 | 2970 | 2481 |
| 547 | 20231122 | 102200 | 485172340 | 2970 | 2970 | 2970 | 2970 | 3158 |
| 548 | 20231122 | 102100 | 475793080 | 2970 | 2970 | 2970 | 2970 | 277 |
| 549 | 20231122 | 102000 | 474970390 | 2970 | 2975 | 2975 | 2970 | 333 |
| 550 | 20231122 | 101900 | 473981325 | 2975 | 2975 | 2975 | 2970 | 104 |
| 551 | 20231122 | 101800 | 473672425 | 2970 | 2970 | 2970 | 2970 | 1 |
| 552 | 20231122 | 101700 | 473669455 | 2965 | 2975 | 2975 | 2965 | 1438 |
| 553 | 20231122 | 101600 | 469401220 | 2970 | 2970 | 2970 | 2970 | 527 |
| 554 | 20231122 | 101500 | 467836030 | 2970 | 2975 | 2975 | 2970 | 4560 |
| 555 | 20231122 | 101400 | 454292450 | 2970 | 2980 | 2980 | 2970 | 3734 |
| 556 | 20231122 | 101300 | 443182540 | 2980 | 2985 | 2985 | 2980 | 111 |
| 557 | 20231122 | 101200 | 442851755 | 2975 | 2990 | 2990 | 2975 | 4541 |
| 558 | 20231122 | 101100 | 429331265 | 2985 | 2995 | 2995 | 2985 | 101 |
| 559 | 20231122 | 101000 | 429029770 | 2985 | 2985 | 2985 | 2985 | 176 |
| 560 | 20231122 | 100900 | 428504410 | 2985 | 2985 | 2985 | 2985 | 199 |
| 561 | 20231122 | 100800 | 427910395 | 2985 | 2985 | 2985 | 2980 | 1905 |
| 562 | 20231122 | 100700 | 422228970 | 2985 | 2985 | 2985 | 2985 | 549 |
| 563 | 20231122 | 100600 | 420590205 | 2985 | 2985 | 2985 | 2985 | 365 |
| 564 | 20231122 | 100500 | 419500680 | 2985 | 2985 | 2985 | 2985 | 111 |
| 565 | 20231122 | 100400 | 419169345 | 2980 | 2985 | 2990 | 2980 | 467 |
| 566 | 20231122 | 100300 | 417774500 | 2985 | 2985 | 2985 | 2980 | 569 |
| 567 | 20231122 | 100200 | 416076535 | 2985 | 2995 | 2995 | 2980 | 688 |
| 568 | 20231122 | 100100 | 414023390 | 2995 | 2995 | 2995 | 2995 | 3 |
| 569 | 20231122 | 100000 | 414014405 | 2995 | 2980 | 2995 | 2980 | 44 |
| 570 | 20231122 | 095900 | 413883270 | 2985 | 2995 | 2995 | 2985 | 341 |
| 571 | 20231122 | 095800 | 412865375 | 2995 | 2990 | 2995 | 2980 | 282 |
| 572 | 20231122 | 095700 | 412024510 | 2990 | 2990 | 2990 | 2990 | 0 |
| 573 | 20231122 | 095600 | 412024510 | 2990 | 2990 | 2990 | 2990 | 607 |
| 574 | 20231122 | 095500 | 410209580 | 2990 | 2980 | 2990 | 2980 | 163 |
| 575 | 20231122 | 095400 | 409723820 | 2980 | 2980 | 2980 | 2980 | 443 |
| 576 | 20231122 | 095300 | 408403680 | 2980 | 2980 | 2980 | 2980 | 1 |
| 577 | 20231122 | 095200 | 408400700 | 2990 | 2990 | 2990 | 2990 | 279 |
| 578 | 20231122 | 095100 | 407566490 | 2990 | 2980 | 2990 | 2975 | 980 |
| 579 | 20231122 | 095000 | 404641970 | 2980 | 2980 | 2980 | 2980 | 198 |
| 580 | 20231122 | 094900 | 404051930 | 2980 | 2980 | 2980 | 2980 | 483 |
| 581 | 20231122 | 094800 | 402612590 | 2990 | 2990 | 2990 | 2990 | 100 |
| 582 | 20231122 | 094700 | 402313590 | 2980 | 2980 | 2980 | 2980 | 386 |
| 583 | 20231122 | 094600 | 401163310 | 2980 | 2980 | 2980 | 2975 | 1233 |
| 584 | 20231122 | 094500 | 397489625 | 2980 | 2975 | 2980 | 2975 | 235 |
| 585 | 20231122 | 094400 | 396789775 | 2975 | 2970 | 2980 | 2970 | 839 |
| 586 | 20231122 | 094300 | 394294305 | 2975 | 2985 | 2985 | 2975 | 5126 |
| 587 | 20231122 | 094200 | 379023705 | 2985 | 2985 | 2985 | 2980 | 1038 |
| 588 | 20231122 | 094100 | 375927980 | 2985 | 2995 | 2995 | 2985 | 3135 |
| 589 | 20231122 | 094000 | 366564090 | 2995 | 2995 | 2995 | 2995 | 3423 |
| 590 | 20231122 | 093900 | 356312205 | 2995 | 2995 | 3000 | 2995 | 90 |
| 591 | 20231122 | 093800 | 356042650 | 2995 | 2995 | 2995 | 2995 | 36 |
| 592 | 20231122 | 093700 | 355934830 | 2995 | 2995 | 3000 | 2995 | 2261 |
| 593 | 20231122 | 093600 | 349162885 | 3000 | 2995 | 3000 | 2995 | 871 |
| 594 | 20231122 | 093500 | 346551690 | 2995 | 3000 | 3000 | 2995 | 1364 |
| 595 | 20231122 | 093400 | 342466460 | 3000 | 3000 | 3000 | 3000 | 382 |
| 596 | 20231122 | 093300 | 341320460 | 3000 | 3005 | 3005 | 3000 | 220 |
| 597 | 20231122 | 093200 | 340660455 | 3005 | 3005 | 3005 | 3005 | 1 |
| 598 | 20231122 | 093100 | 340657450 | 3000 | 3005 | 3005 | 3000 | 1471 |
| 599 | 20231122 | 093000 | 336241950 | 3005 | 3000 | 3005 | 3000 | 97 |
| 600 | 20231122 | 092900 | 335950655 | 3005 | 3005 | 3005 | 3005 | 151 |
| 601 | 20231122 | 092800 | 335496900 | 3005 | 3015 | 3015 | 3005 | 5961 |
| 602 | 20231122 | 092700 | 317563770 | 3015 | 3020 | 3020 | 3015 | 5373 |
| 603 | 20231122 | 092600 | 301344565 | 3020 | 3015 | 3020 | 3015 | 1287 |
| 604 | 20231122 | 092500 | 297463880 | 3010 | 3010 | 3010 | 3005 | 3010 |
| 605 | 20231122 | 092400 | 288407730 | 3010 | 3010 | 3010 | 3010 | 280 |
| 606 | 20231122 | 092300 | 287564930 | 3015 | 3015 | 3015 | 3015 | 1 |
| 607 | 20231122 | 092200 | 287561915 | 3000 | 3000 | 3000 | 3000 | 3960 |
| 608 | 20231122 | 092100 | 275681915 | 3000 | 3000 | 3000 | 3000 | 1552 |
| 609 | 20231122 | 092000 | 271025915 | 3000 | 3005 | 3010 | 2995 | 6681 |
| 610 | 20231122 | 091900 | 250965425 | 3005 | 3005 | 3005 | 3005 | 43 |
| 611 | 20231122 | 091800 | 250836210 | 3005 | 3005 | 3005 | 3005 | 33 |
| 612 | 20231122 | 091700 | 250737045 | 3000 | 3015 | 3015 | 3000 | 1603 |
| 613 | 20231122 | 091600 | 245910370 | 3015 | 3015 | 3015 | 3015 | 3124 |
| 614 | 20231122 | 091500 | 236491510 | 3015 | 3000 | 3015 | 3000 | 5452 |
| 615 | 20231122 | 091400 | 220113150 | 3005 | 3000 | 3005 | 3000 | 3742 |
| 616 | 20231122 | 091300 | 208873440 | 3000 | 2985 | 3005 | 2985 | 4748 |
| 617 | 20231122 | 091200 | 194652390 | 2990 | 2980 | 2990 | 2975 | 6120 |
| 618 | 20231122 | 091100 | 176428965 | 2980 | 2980 | 2980 | 2975 | 3474 |
| 619 | 20231122 | 091000 | 166083945 | 2980 | 2985 | 2985 | 2975 | 1476 |
| 620 | 20231122 | 090900 | 161685545 | 2985 | 2980 | 2995 | 2970 | 10375 |
| 621 | 20231122 | 090800 | 130832290 | 2980 | 2975 | 2985 | 2975 | 3254 |
| 622 | 20231122 | 090700 | 121144930 | 2970 | 2970 | 2970 | 2970 | 500 |
| 623 | 20231122 | 090600 | 119659930 | 2970 | 2990 | 2995 | 2970 | 12261 |
| 624 | 20231122 | 090500 | 83155345 | 2990 | 3005 | 3005 | 2990 | 5716 |
| 625 | 20231122 | 090400 | 65997615 | 3005 | 3005 | 3015 | 3005 | 3191 |
| 626 | 20231122 | 090300 | 56395060 | 3010 | 3015 | 3020 | 3010 | 2051 |
| 627 | 20231122 | 090200 | 50221035 | 3020 | 3020 | 3020 | 3005 | 916 |
| 628 | 20231122 | 090100 | 47456920 | 3020 | 3010 | 3020 | 3005 | 3744 |
| 629 | 20231122 | 090000 | 36202995 | 3005 | 3025 | 3025 | 3005 | 11980 |