33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 3 | 20231123 | 192800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 4 | 20231123 | 192700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 5 | 20231123 | 192600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 6 | 20231123 | 192500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 7 | 20231123 | 192400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 8 | 20231123 | 192300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 9 | 20231123 | 192200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 10 | 20231123 | 192100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 11 | 20231123 | 192000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 12 | 20231123 | 191900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 13 | 20231123 | 191800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 14 | 20231123 | 191700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 15 | 20231123 | 191600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 16 | 20231123 | 191500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 17 | 20231123 | 191400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 18 | 20231123 | 191300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 19 | 20231123 | 191200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 20 | 20231123 | 191100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 21 | 20231123 | 191000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 22 | 20231123 | 190900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 23 | 20231123 | 190800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 24 | 20231123 | 190700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 25 | 20231123 | 190600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 26 | 20231123 | 190500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 27 | 20231123 | 190400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 28 | 20231123 | 190300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 29 | 20231123 | 190200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 30 | 20231123 | 190100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 31 | 20231123 | 190000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 32 | 20231123 | 185900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 33 | 20231123 | 185800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 34 | 20231123 | 185700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 35 | 20231123 | 185600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 36 | 20231123 | 185500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 37 | 20231123 | 185400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 38 | 20231123 | 185300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 39 | 20231123 | 185200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 40 | 20231123 | 185100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 41 | 20231123 | 185000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 42 | 20231123 | 184900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 43 | 20231123 | 184800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 44 | 20231123 | 184700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 45 | 20231123 | 184600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 46 | 20231123 | 184500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 47 | 20231123 | 184400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 48 | 20231123 | 184300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 49 | 20231123 | 184200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 50 | 20231123 | 184100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 51 | 20231123 | 184000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 52 | 20231123 | 183900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 53 | 20231123 | 183800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 54 | 20231123 | 183700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 55 | 20231123 | 183600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 56 | 20231123 | 183500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 57 | 20231123 | 183400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 58 | 20231123 | 183300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 59 | 20231123 | 183200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 60 | 20231123 | 183100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 61 | 20231123 | 183000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 62 | 20231123 | 182900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 63 | 20231123 | 182800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 64 | 20231123 | 182700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 65 | 20231123 | 182600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 66 | 20231123 | 182500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 67 | 20231123 | 182400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 68 | 20231123 | 182300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 69 | 20231123 | 182200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 70 | 20231123 | 182100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 71 | 20231123 | 182000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 72 | 20231123 | 181900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 73 | 20231123 | 181800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 74 | 20231123 | 181700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 75 | 20231123 | 181600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 76 | 20231123 | 181500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 77 | 20231123 | 181400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 78 | 20231123 | 181300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 79 | 20231123 | 181200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 80 | 20231123 | 181100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 81 | 20231123 | 181000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 82 | 20231123 | 180900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 83 | 20231123 | 180800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 84 | 20231123 | 180700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 85 | 20231123 | 180600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 86 | 20231123 | 180500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 87 | 20231123 | 180400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 88 | 20231123 | 180300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 89 | 20231123 | 180200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 90 | 20231123 | 180100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 91 | 20231123 | 180000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 92 | 20231123 | 175900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 93 | 20231123 | 175800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 94 | 20231123 | 175700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 95 | 20231123 | 175600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 96 | 20231123 | 175500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 97 | 20231123 | 175400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 98 | 20231123 | 175300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 99 | 20231123 | 175200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 100 | 20231123 | 175100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 101 | 20231123 | 175000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 102 | 20231123 | 174900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 103 | 20231123 | 174800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 104 | 20231123 | 174700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 105 | 20231123 | 174600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 106 | 20231123 | 174500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 107 | 20231123 | 174400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 108 | 20231123 | 174300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 109 | 20231123 | 174200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 110 | 20231123 | 174100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 111 | 20231123 | 174000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 112 | 20231123 | 173900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 113 | 20231123 | 173800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 114 | 20231123 | 173700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 115 | 20231123 | 173600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 116 | 20231123 | 173500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 117 | 20231123 | 173400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 118 | 20231123 | 173300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 119 | 20231123 | 173200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 120 | 20231123 | 173100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 121 | 20231123 | 173000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 122 | 20231123 | 172900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 123 | 20231123 | 172800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 124 | 20231123 | 172700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 125 | 20231123 | 172600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 126 | 20231123 | 172500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 127 | 20231123 | 172400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 128 | 20231123 | 172300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 129 | 20231123 | 172200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 130 | 20231123 | 172100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 131 | 20231123 | 172000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 132 | 20231123 | 171900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 133 | 20231123 | 171800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 134 | 20231123 | 171700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 135 | 20231123 | 171600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 136 | 20231123 | 171500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 137 | 20231123 | 171400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 138 | 20231123 | 171300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 139 | 20231123 | 171200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 140 | 20231123 | 171100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 141 | 20231123 | 171000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 142 | 20231123 | 170900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 143 | 20231123 | 170800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 144 | 20231123 | 170700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 145 | 20231123 | 170600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 146 | 20231123 | 170500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 147 | 20231123 | 170400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 148 | 20231123 | 170300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 149 | 20231123 | 170200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 150 | 20231123 | 170100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 151 | 20231123 | 170000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 152 | 20231123 | 165900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 153 | 20231123 | 165800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 154 | 20231123 | 165700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 155 | 20231123 | 165600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 156 | 20231123 | 165500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 157 | 20231123 | 165400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 158 | 20231123 | 165300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 159 | 20231123 | 165200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 160 | 20231123 | 165100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 161 | 20231123 | 165000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 162 | 20231123 | 164900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 163 | 20231123 | 164800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 164 | 20231123 | 164700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 165 | 20231123 | 164600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 166 | 20231123 | 164500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 167 | 20231123 | 164400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 168 | 20231123 | 164300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 169 | 20231123 | 164200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 170 | 20231123 | 164100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 171 | 20231123 | 164000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 172 | 20231123 | 163900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 173 | 20231123 | 163800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 174 | 20231123 | 163700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 175 | 20231123 | 163600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 176 | 20231123 | 163500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 177 | 20231123 | 163400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 178 | 20231123 | 163300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 179 | 20231123 | 163200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 180 | 20231123 | 163100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 181 | 20231123 | 163000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 182 | 20231123 | 162900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 183 | 20231123 | 162800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 184 | 20231123 | 162700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 185 | 20231123 | 162600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 186 | 20231123 | 162500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 187 | 20231123 | 162400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 188 | 20231123 | 162300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 189 | 20231123 | 162200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 190 | 20231123 | 162100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 191 | 20231123 | 162000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 192 | 20231123 | 161900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 193 | 20231123 | 161800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 194 | 20231123 | 161700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 195 | 20231123 | 161600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 196 | 20231123 | 161500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 197 | 20231123 | 161400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 198 | 20231123 | 161300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 199 | 20231123 | 161200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 200 | 20231123 | 161100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 201 | 20231123 | 161000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 202 | 20231123 | 160900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 203 | 20231123 | 160800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 204 | 20231123 | 160700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 205 | 20231123 | 160600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 206 | 20231123 | 160500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 207 | 20231123 | 160400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 208 | 20231123 | 160300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 209 | 20231123 | 160200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 210 | 20231123 | 160100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 211 | 20231123 | 160000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 212 | 20231123 | 155900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 213 | 20231123 | 155800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 214 | 20231123 | 155700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 215 | 20231123 | 155600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 216 | 20231123 | 155500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 217 | 20231123 | 155400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 218 | 20231123 | 155300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 219 | 20231123 | 155200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 220 | 20231123 | 155100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 221 | 20231123 | 155000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 222 | 20231123 | 154900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 223 | 20231123 | 154800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 224 | 20231123 | 154700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 225 | 20231123 | 154600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 226 | 20231123 | 154500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 227 | 20231123 | 154400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 228 | 20231123 | 154300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 229 | 20231123 | 154200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 230 | 20231123 | 154100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 231 | 20231123 | 154000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 232 | 20231123 | 153900 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 233 | 20231123 | 153800 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 234 | 20231123 | 153700 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 235 | 20231123 | 153600 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 236 | 20231123 | 153500 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 237 | 20231123 | 153400 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 238 | 20231123 | 153300 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 239 | 20231123 | 153200 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 240 | 20231123 | 153100 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 0 |
| 241 | 20231123 | 153000 | 2861526190 | 11050 | 11050 | 11050 | 11050 | 1695 |
| 242 | 20231123 | 152900 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 243 | 20231123 | 152800 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 244 | 20231123 | 152700 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 245 | 20231123 | 152600 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 246 | 20231123 | 152500 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 247 | 20231123 | 152400 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 248 | 20231123 | 152300 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 249 | 20231123 | 152200 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 250 | 20231123 | 152100 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 251 | 20231123 | 152000 | 2842796440 | 11070 | 11070 | 11070 | 11070 | 0 |
| 252 | 20231123 | 151900 | 2842796440 | 11070 | 11020 | 11070 | 11010 | 1087 |
| 253 | 20231123 | 151800 | 2830802500 | 11010 | 11000 | 11010 | 10990 | 287 |
| 254 | 20231123 | 151700 | 2827645420 | 11000 | 11010 | 11010 | 11000 | 90 |
| 255 | 20231123 | 151600 | 2826654640 | 11020 | 11000 | 11030 | 11000 | 930 |
| 256 | 20231123 | 151500 | 2816422260 | 11000 | 11000 | 11000 | 10990 | 386 |
| 257 | 20231123 | 151400 | 2812179420 | 10990 | 11000 | 11000 | 10990 | 337 |
| 258 | 20231123 | 151300 | 2808472430 | 11030 | 11030 | 11030 | 11000 | 77 |
| 259 | 20231123 | 151200 | 2807623450 | 11000 | 11000 | 11000 | 11000 | 46 |
| 260 | 20231123 | 151100 | 2807117450 | 11030 | 10980 | 11030 | 10980 | 140 |
| 261 | 20231123 | 151000 | 2805580200 | 10980 | 11030 | 11030 | 10980 | 2690 |
| 262 | 20231123 | 150900 | 2776025800 | 11030 | 11030 | 11030 | 11000 | 368 |
| 263 | 20231123 | 150800 | 2771976040 | 11030 | 11000 | 11030 | 11000 | 261 |
| 264 | 20231123 | 150700 | 2769104890 | 11000 | 11020 | 11040 | 11000 | 1505 |
| 265 | 20231123 | 150600 | 2752541750 | 11020 | 11020 | 11040 | 11020 | 820 |
| 266 | 20231123 | 150500 | 2743504630 | 11020 | 11020 | 11020 | 11020 | 0 |
| 267 | 20231123 | 150400 | 2743504630 | 11020 | 11040 | 11040 | 11020 | 1698 |
| 268 | 20231123 | 150300 | 2724773880 | 11040 | 11040 | 11040 | 11030 | 194 |
| 269 | 20231123 | 150200 | 2722632520 | 11040 | 11040 | 11040 | 11030 | 71 |
| 270 | 20231123 | 150100 | 2721848910 | 11030 | 11030 | 11030 | 11030 | 373 |
| 271 | 20231123 | 150000 | 2717734720 | 11030 | 11050 | 11050 | 11030 | 120 |
| 272 | 20231123 | 145900 | 2716409860 | 11060 | 11060 | 11060 | 11040 | 738 |
| 273 | 20231123 | 145800 | 2708249550 | 11050 | 11070 | 11070 | 11050 | 398 |
| 274 | 20231123 | 145700 | 2703848660 | 11050 | 11090 | 11090 | 11050 | 357 |
| 275 | 20231123 | 145600 | 2699893330 | 11040 | 11040 | 11100 | 11040 | 258 |
| 276 | 20231123 | 145500 | 2697040740 | 11040 | 11070 | 11100 | 11040 | 2126 |
| 277 | 20231123 | 145400 | 2673551690 | 11080 | 11110 | 11110 | 11070 | 1026 |
| 278 | 20231123 | 145300 | 2662169990 | 11110 | 11150 | 11150 | 11110 | 2655 |
| 279 | 20231123 | 145200 | 2632606290 | 11150 | 11150 | 11150 | 11140 | 473 |
| 280 | 20231123 | 145100 | 2627332420 | 11150 | 11140 | 11160 | 11140 | 3731 |
| 281 | 20231123 | 145000 | 2585731760 | 11150 | 11140 | 11150 | 11130 | 921 |
| 282 | 20231123 | 144900 | 2575472560 | 11130 | 11140 | 11140 | 11130 | 223 |
| 283 | 20231123 | 144800 | 2572988410 | 11140 | 11130 | 11140 | 11130 | 963 |
| 284 | 20231123 | 144700 | 2562260600 | 11140 | 11110 | 11140 | 11110 | 3018 |
| 285 | 20231123 | 144600 | 2528682100 | 11100 | 11110 | 11110 | 11100 | 625 |
| 286 | 20231123 | 144500 | 2521740390 | 11100 | 11070 | 11120 | 11060 | 18954 |
| 287 | 20231123 | 144400 | 2311637440 | 11060 | 11060 | 11060 | 11050 | 709 |
| 288 | 20231123 | 144300 | 2303795910 | 11060 | 11050 | 11060 | 11050 | 448 |
| 289 | 20231123 | 144200 | 2298843090 | 11060 | 11060 | 11060 | 11060 | 222 |
| 290 | 20231123 | 144100 | 2296387770 | 11050 | 11070 | 11070 | 11050 | 328 |
| 291 | 20231123 | 144000 | 2292758060 | 11060 | 11050 | 11060 | 11050 | 1700 |
| 292 | 20231123 | 143900 | 2273961070 | 11060 | 11050 | 11060 | 11050 | 621 |
| 293 | 20231123 | 143800 | 2267094620 | 11060 | 11040 | 11060 | 11040 | 164 |
| 294 | 20231123 | 143700 | 2265283680 | 11050 | 11070 | 11070 | 11050 | 662 |
| 295 | 20231123 | 143600 | 2257961530 | 11070 | 11060 | 11070 | 11060 | 410 |
| 296 | 20231123 | 143500 | 2253425040 | 11070 | 11080 | 11090 | 11070 | 2684 |
| 297 | 20231123 | 143400 | 2223688300 | 11070 | 11050 | 11070 | 11040 | 629 |
| 298 | 20231123 | 143300 | 2216726000 | 11070 | 11040 | 11070 | 11030 | 2995 |
| 299 | 20231123 | 143200 | 2183630120 | 11030 | 11020 | 11030 | 11020 | 2692 |
| 300 | 20231123 | 143100 | 2153949660 | 11020 | 11010 | 11020 | 11010 | 1405 |
| 301 | 20231123 | 143000 | 2138476070 | 11020 | 11020 | 11020 | 11010 | 708 |
| 302 | 20231123 | 142900 | 2130674810 | 11010 | 11010 | 11010 | 11010 | 390 |
| 303 | 20231123 | 142800 | 2126380910 | 11010 | 11010 | 11010 | 11010 | 207 |
| 304 | 20231123 | 142700 | 2124101840 | 11000 | 11000 | 11000 | 10990 | 330 |
| 305 | 20231123 | 142600 | 2120472720 | 11000 | 11000 | 11000 | 11000 | 227 |
| 306 | 20231123 | 142500 | 2117975720 | 11000 | 11000 | 11010 | 11000 | 426 |
| 307 | 20231123 | 142400 | 2113287660 | 11010 | 11000 | 11010 | 11000 | 217 |
| 308 | 20231123 | 142300 | 2110898590 | 11010 | 11020 | 11030 | 11010 | 1713 |
| 309 | 20231123 | 142200 | 2092026340 | 11030 | 11040 | 11040 | 11030 | 417 |
| 310 | 20231123 | 142100 | 2087424220 | 11030 | 11030 | 11030 | 11030 | 466 |
| 311 | 20231123 | 142000 | 2082284240 | 11030 | 11030 | 11030 | 11020 | 942 |
| 312 | 20231123 | 141900 | 2071899680 | 11030 | 11000 | 11030 | 11000 | 2674 |
| 313 | 20231123 | 141800 | 2042456480 | 11000 | 10980 | 11000 | 10980 | 4199 |
| 314 | 20231123 | 141700 | 1996277370 | 10990 | 10980 | 10990 | 10980 | 798 |
| 315 | 20231123 | 141600 | 1987512520 | 10970 | 10950 | 10990 | 10950 | 2312 |
| 316 | 20231123 | 141500 | 1962163560 | 10950 | 10930 | 10950 | 10930 | 2011 |
| 317 | 20231123 | 141400 | 1940167910 | 10940 | 10940 | 10940 | 10930 | 214 |
| 318 | 20231123 | 141300 | 1937826770 | 10950 | 10940 | 10950 | 10930 | 444 |
| 319 | 20231123 | 141200 | 1932970050 | 10930 | 10920 | 10930 | 10920 | 515 |
| 320 | 20231123 | 141100 | 1927343020 | 10930 | 10920 | 10930 | 10910 | 119 |
| 321 | 20231123 | 141000 | 1926043450 | 10920 | 10910 | 10920 | 10910 | 576 |
| 322 | 20231123 | 140900 | 1919759280 | 10910 | 10920 | 10920 | 10910 | 288 |
| 323 | 20231123 | 140800 | 1916617130 | 10910 | 10910 | 10910 | 10910 | 100 |
| 324 | 20231123 | 140700 | 1915526130 | 10930 | 10910 | 10930 | 10910 | 53 |
| 325 | 20231123 | 140600 | 1914946880 | 10910 | 10910 | 10920 | 10900 | 410 |
| 326 | 20231123 | 140500 | 1910471790 | 10930 | 10930 | 10930 | 10930 | 300 |
| 327 | 20231123 | 140400 | 1907192790 | 10930 | 10930 | 10930 | 10930 | 86 |
| 328 | 20231123 | 140300 | 1906252810 | 10920 | 10910 | 10920 | 10910 | 500 |
| 329 | 20231123 | 140200 | 1900795810 | 10910 | 10890 | 10910 | 10890 | 201 |
| 330 | 20231123 | 140100 | 1898604910 | 10900 | 10900 | 10900 | 10900 | 34 |
| 331 | 20231123 | 140000 | 1898234310 | 10900 | 10880 | 10900 | 10880 | 131 |
| 332 | 20231123 | 135900 | 1896808670 | 10880 | 10880 | 10880 | 10880 | 10 |
| 333 | 20231123 | 135800 | 1896699870 | 10880 | 10880 | 10880 | 10880 | 0 |
| 334 | 20231123 | 135700 | 1896699870 | 10880 | 10880 | 10900 | 10880 | 401 |
| 335 | 20231123 | 135600 | 1892336290 | 10880 | 10880 | 10880 | 10880 | 0 |
| 336 | 20231123 | 135500 | 1892336290 | 10880 | 10880 | 10880 | 10880 | 0 |
| 337 | 20231123 | 135400 | 1892336290 | 10880 | 10900 | 10900 | 10880 | 87 |
| 338 | 20231123 | 135300 | 1891389010 | 10900 | 10900 | 10900 | 10900 | 172 |
| 339 | 20231123 | 135200 | 1889514210 | 10900 | 10900 | 10900 | 10880 | 423 |
| 340 | 20231123 | 135100 | 1884903530 | 10900 | 10900 | 10900 | 10900 | 0 |
| 341 | 20231123 | 135000 | 1884903530 | 10900 | 10900 | 10900 | 10900 | 287 |
| 342 | 20231123 | 134900 | 1881775230 | 10900 | 10900 | 10900 | 10900 | 0 |
| 343 | 20231123 | 134800 | 1881775230 | 10900 | 10870 | 10900 | 10860 | 305 |
| 344 | 20231123 | 134700 | 1878454330 | 10890 | 10890 | 10890 | 10890 | 36 |
| 345 | 20231123 | 134600 | 1878062290 | 10890 | 10890 | 10890 | 10890 | 0 |
| 346 | 20231123 | 134500 | 1878062290 | 10890 | 10880 | 10890 | 10880 | 21 |
| 347 | 20231123 | 134400 | 1877833630 | 10890 | 10890 | 10890 | 10890 | 35 |
| 348 | 20231123 | 134300 | 1877452480 | 10900 | 10900 | 10900 | 10900 | 0 |
| 349 | 20231123 | 134200 | 1877452480 | 10900 | 10900 | 10900 | 10900 | 0 |
| 350 | 20231123 | 134100 | 1877452480 | 10900 | 10900 | 10900 | 10900 | 546 |
| 351 | 20231123 | 134000 | 1871501080 | 10900 | 10900 | 10900 | 10900 | 3 |
| 352 | 20231123 | 133900 | 1871468380 | 10900 | 10900 | 10900 | 10900 | 0 |
| 353 | 20231123 | 133800 | 1871468380 | 10900 | 10900 | 10900 | 10900 | 0 |
| 354 | 20231123 | 133700 | 1871468380 | 10900 | 10880 | 10900 | 10860 | 204 |
| 355 | 20231123 | 133600 | 1869248320 | 10860 | 10860 | 10860 | 10860 | 342 |
| 356 | 20231123 | 133500 | 1865534200 | 10860 | 10860 | 10860 | 10860 | 0 |
| 357 | 20231123 | 133400 | 1865534200 | 10860 | 10860 | 10860 | 10860 | 36 |
| 358 | 20231123 | 133300 | 1865143240 | 10850 | 10850 | 10850 | 10850 | 0 |
| 359 | 20231123 | 133200 | 1865143240 | 10850 | 10860 | 10860 | 10850 | 459 |
| 360 | 20231123 | 133100 | 1860158540 | 10840 | 10840 | 10860 | 10840 | 131 |
| 361 | 20231123 | 133000 | 1858737800 | 10840 | 10840 | 10840 | 10830 | 440 |
| 362 | 20231123 | 132900 | 1853971510 | 10840 | 10840 | 10840 | 10840 | 0 |
| 363 | 20231123 | 132800 | 1853971510 | 10840 | 10840 | 10850 | 10840 | 775 |
| 364 | 20231123 | 132700 | 1845566830 | 10840 | 10840 | 10840 | 10840 | 36 |
| 365 | 20231123 | 132600 | 1845176590 | 10800 | 10820 | 10820 | 10800 | 2142 |
| 366 | 20231123 | 132500 | 1822033930 | 10840 | 10850 | 10850 | 10840 | 55 |
| 367 | 20231123 | 132400 | 1821437530 | 10840 | 10850 | 10850 | 10840 | 8 |
| 368 | 20231123 | 132300 | 1821350760 | 10850 | 10850 | 10850 | 10850 | 0 |
| 369 | 20231123 | 132200 | 1821350760 | 10850 | 10850 | 10850 | 10850 | 22 |
| 370 | 20231123 | 132100 | 1821112060 | 10850 | 10820 | 10850 | 10820 | 29 |
| 371 | 20231123 | 132000 | 1820797920 | 10820 | 10830 | 10830 | 10820 | 15 |
| 372 | 20231123 | 131900 | 1820635500 | 10850 | 10850 | 10850 | 10850 | 0 |
| 373 | 20231123 | 131800 | 1820635500 | 10850 | 10820 | 10850 | 10820 | 37 |
| 374 | 20231123 | 131700 | 1820234110 | 10810 | 10860 | 10860 | 10810 | 5000 |
| 375 | 20231123 | 131600 | 1766100070 | 10860 | 10860 | 10860 | 10860 | 0 |
| 376 | 20231123 | 131500 | 1766100070 | 10860 | 10900 | 10900 | 10860 | 522 |
| 377 | 20231123 | 131400 | 1760430130 | 10900 | 10890 | 10900 | 10890 | 341 |
| 378 | 20231123 | 131300 | 1756716520 | 10870 | 10870 | 10870 | 10870 | 0 |
| 379 | 20231123 | 131200 | 1756716520 | 10870 | 10870 | 10870 | 10870 | 0 |
| 380 | 20231123 | 131100 | 1756716520 | 10870 | 10870 | 10870 | 10870 | 630 |
| 381 | 20231123 | 131000 | 1749868420 | 10860 | 10860 | 10860 | 10860 | 0 |
| 382 | 20231123 | 130900 | 1749868420 | 10860 | 10860 | 10860 | 10860 | 0 |
| 383 | 20231123 | 130800 | 1749868420 | 10860 | 10860 | 10870 | 10860 | 57 |
| 384 | 20231123 | 130700 | 1749249040 | 10870 | 10870 | 10870 | 10870 | 0 |
| 385 | 20231123 | 130600 | 1749249040 | 10870 | 10870 | 10870 | 10870 | 5 |
| 386 | 20231123 | 130500 | 1749194690 | 10870 | 10870 | 10870 | 10870 | 35 |
| 387 | 20231123 | 130400 | 1748814240 | 10860 | 10860 | 10860 | 10860 | 0 |
| 388 | 20231123 | 130300 | 1748814240 | 10860 | 10850 | 10860 | 10850 | 3 |
| 389 | 20231123 | 130200 | 1748781670 | 10870 | 10870 | 10870 | 10870 | 0 |
| 390 | 20231123 | 130100 | 1748781670 | 10870 | 10860 | 10870 | 10850 | 443 |
| 391 | 20231123 | 130000 | 1743972190 | 10860 | 10860 | 10860 | 10860 | 1 |
| 392 | 20231123 | 125900 | 1743961330 | 10860 | 10860 | 10860 | 10860 | 241 |
| 393 | 20231123 | 125800 | 1741344070 | 10880 | 10880 | 10880 | 10880 | 36 |
| 394 | 20231123 | 125700 | 1740952390 | 10860 | 10860 | 10860 | 10860 | 0 |
| 395 | 20231123 | 125600 | 1740952390 | 10860 | 10860 | 10860 | 10860 | 370 |
| 396 | 20231123 | 125500 | 1736934190 | 10890 | 10890 | 10890 | 10890 | 46 |
| 397 | 20231123 | 125400 | 1736433250 | 10890 | 10890 | 10890 | 10890 | 0 |
| 398 | 20231123 | 125300 | 1736433250 | 10890 | 10890 | 10890 | 10890 | 10 |
| 399 | 20231123 | 125200 | 1736324350 | 10870 | 10870 | 10870 | 10870 | 176 |
| 400 | 20231123 | 125100 | 1734411230 | 10870 | 10860 | 10870 | 10860 | 90 |
| 401 | 20231123 | 125000 | 1733432980 | 10870 | 10860 | 10870 | 10860 | 130 |
| 402 | 20231123 | 124900 | 1732020780 | 10870 | 10870 | 10870 | 10870 | 2 |
| 403 | 20231123 | 124800 | 1731999040 | 10860 | 10890 | 10890 | 10860 | 238 |
| 404 | 20231123 | 124700 | 1729413260 | 10860 | 10860 | 10860 | 10860 | 0 |
| 405 | 20231123 | 124600 | 1729413260 | 10860 | 10880 | 10880 | 10860 | 31 |
| 406 | 20231123 | 124500 | 1729076580 | 10880 | 10880 | 10880 | 10880 | 117 |
| 407 | 20231123 | 124400 | 1727803620 | 10870 | 10870 | 10870 | 10870 | 19 |
| 408 | 20231123 | 124300 | 1727597090 | 10870 | 10870 | 10870 | 10870 | 166 |
| 409 | 20231123 | 124200 | 1725792670 | 10860 | 10870 | 10870 | 10860 | 518 |
| 410 | 20231123 | 124100 | 1720166830 | 10870 | 10870 | 10870 | 10870 | 15 |
| 411 | 20231123 | 124000 | 1720003780 | 10870 | 10870 | 10870 | 10870 | 100 |
| 412 | 20231123 | 123900 | 1718916780 | 10890 | 10890 | 10890 | 10890 | 0 |
| 413 | 20231123 | 123800 | 1718916780 | 10890 | 10890 | 10890 | 10890 | 35 |
| 414 | 20231123 | 123700 | 1718535630 | 10860 | 10880 | 10880 | 10860 | 612 |
| 415 | 20231123 | 123600 | 1711887890 | 10880 | 10880 | 10880 | 10880 | 3 |
| 416 | 20231123 | 123500 | 1711855250 | 10890 | 10880 | 10900 | 10870 | 315 |
| 417 | 20231123 | 123400 | 1708425090 | 10880 | 10890 | 10890 | 10880 | 508 |
| 418 | 20231123 | 123300 | 1702894750 | 10890 | 10900 | 10900 | 10890 | 244 |
| 419 | 20231123 | 123200 | 1700237570 | 10900 | 10930 | 10930 | 10900 | 3000 |
| 420 | 20231123 | 123100 | 1667514560 | 10920 | 10930 | 10930 | 10910 | 1367 |
| 421 | 20231123 | 123000 | 1652581980 | 10940 | 10950 | 10950 | 10940 | 53 |
| 422 | 20231123 | 122900 | 1652001690 | 10950 | 10950 | 10950 | 10950 | 0 |
| 423 | 20231123 | 122800 | 1652001690 | 10950 | 10940 | 10950 | 10940 | 37 |
| 424 | 20231123 | 122700 | 1651596550 | 10950 | 10950 | 10950 | 10950 | 0 |
| 425 | 20231123 | 122600 | 1651596550 | 10950 | 10950 | 10950 | 10950 | 1 |
| 426 | 20231123 | 122500 | 1651585600 | 10950 | 10950 | 10950 | 10950 | 35 |
| 427 | 20231123 | 122400 | 1651202350 | 10940 | 10950 | 10950 | 10940 | 288 |
| 428 | 20231123 | 122300 | 1648051620 | 10950 | 10950 | 10950 | 10950 | 1 |
| 429 | 20231123 | 122200 | 1648040670 | 10950 | 10950 | 10960 | 10940 | 595 |
| 430 | 20231123 | 122100 | 1641525560 | 10950 | 10950 | 10950 | 10950 | 8 |
| 431 | 20231123 | 122000 | 1641437960 | 10950 | 10960 | 10960 | 10950 | 635 |
| 432 | 20231123 | 121900 | 1634479440 | 10970 | 10980 | 10980 | 10970 | 541 |
| 433 | 20231123 | 121800 | 1628544310 | 10970 | 10960 | 10970 | 10960 | 2 |
| 434 | 20231123 | 121700 | 1628522380 | 10980 | 10980 | 10980 | 10980 | 1 |
| 435 | 20231123 | 121600 | 1628511400 | 10980 | 10980 | 10980 | 10980 | 0 |
| 436 | 20231123 | 121500 | 1628511400 | 10980 | 10980 | 10980 | 10980 | 36 |
| 437 | 20231123 | 121400 | 1628116120 | 10970 | 10970 | 10970 | 10970 | 4 |
| 438 | 20231123 | 121300 | 1628072240 | 10960 | 10980 | 10980 | 10960 | 2 |
| 439 | 20231123 | 121200 | 1628050300 | 10980 | 10960 | 10980 | 10960 | 46 |
| 440 | 20231123 | 121100 | 1627545440 | 10960 | 10960 | 10960 | 10960 | 1 |
| 441 | 20231123 | 121000 | 1627534480 | 10960 | 10970 | 10970 | 10960 | 593 |
| 442 | 20231123 | 120900 | 1621034740 | 10970 | 10980 | 10980 | 10970 | 128 |
| 443 | 20231123 | 120800 | 1619630220 | 10980 | 10980 | 10980 | 10980 | 59 |
| 444 | 20231123 | 120700 | 1618982400 | 10990 | 10990 | 10990 | 10990 | 11 |
| 445 | 20231123 | 120600 | 1618861510 | 11000 | 10990 | 11000 | 10980 | 163 |
| 446 | 20231123 | 120500 | 1617071010 | 10980 | 11000 | 11000 | 10980 | 136 |
| 447 | 20231123 | 120400 | 1615577010 | 10990 | 10990 | 10990 | 10990 | 279 |
| 448 | 20231123 | 120300 | 1612510800 | 10990 | 10990 | 11000 | 10990 | 78 |
| 449 | 20231123 | 120200 | 1611653480 | 11000 | 10990 | 11000 | 10990 | 40 |
| 450 | 20231123 | 120100 | 1611213520 | 11000 | 11000 | 11000 | 11000 | 0 |
| 451 | 20231123 | 120000 | 1611213520 | 11000 | 11000 | 11000 | 11000 | 437 |
| 452 | 20231123 | 115900 | 1606406520 | 11000 | 11010 | 11010 | 11000 | 600 |
| 453 | 20231123 | 115800 | 1599806160 | 11000 | 11000 | 11000 | 11000 | 105 |
| 454 | 20231123 | 115700 | 1598651160 | 11000 | 11010 | 11010 | 11000 | 164 |
| 455 | 20231123 | 115600 | 1596845620 | 11010 | 11020 | 11030 | 11010 | 370 |
| 456 | 20231123 | 115500 | 1592769520 | 11020 | 11030 | 11030 | 11020 | 169 |
| 457 | 20231123 | 115400 | 1590905550 | 11030 | 11040 | 11040 | 11030 | 283 |
| 458 | 20231123 | 115300 | 1587783870 | 11050 | 11050 | 11050 | 11050 | 0 |
| 459 | 20231123 | 115200 | 1587783870 | 11050 | 11050 | 11060 | 11040 | 341 |
| 460 | 20231123 | 115100 | 1584015540 | 11060 | 11060 | 11060 | 11060 | 91 |
| 461 | 20231123 | 115000 | 1583009080 | 11060 | 11060 | 11060 | 11060 | 363 |
| 462 | 20231123 | 114900 | 1578994300 | 11060 | 11050 | 11060 | 11050 | 60 |
| 463 | 20231123 | 114800 | 1578330720 | 11050 | 11050 | 11050 | 11050 | 73 |
| 464 | 20231123 | 114700 | 1577524070 | 11050 | 11050 | 11060 | 11050 | 429 |
| 465 | 20231123 | 114600 | 1572783290 | 11050 | 11050 | 11070 | 11050 | 514 |
| 466 | 20231123 | 114500 | 1567093730 | 11050 | 11070 | 11070 | 11050 | 26 |
| 467 | 20231123 | 114400 | 1566806310 | 11070 | 11080 | 11090 | 11070 | 857 |
| 468 | 20231123 | 114300 | 1557311250 | 11090 | 11080 | 11090 | 11080 | 654 |
| 469 | 20231123 | 114200 | 1550064920 | 11080 | 11070 | 11090 | 11070 | 718 |
| 470 | 20231123 | 114100 | 1542109160 | 11080 | 11050 | 11080 | 11050 | 652 |
| 471 | 20231123 | 114000 | 1534885090 | 11080 | 11080 | 11080 | 11070 | 1550 |
| 472 | 20231123 | 113900 | 1517721090 | 11080 | 11080 | 11080 | 11050 | 4183 |
| 473 | 20231123 | 113800 | 1471394770 | 11080 | 11070 | 11100 | 11070 | 721 |
| 474 | 20231123 | 113700 | 1463403880 | 11080 | 11080 | 11080 | 11080 | 102 |
| 475 | 20231123 | 113600 | 1462273720 | 11060 | 11090 | 11090 | 11060 | 488 |
| 476 | 20231123 | 113500 | 1456869100 | 11090 | 11070 | 11090 | 11050 | 650 |
| 477 | 20231123 | 113400 | 1449667270 | 11010 | 11000 | 11090 | 11000 | 5943 |
| 478 | 20231123 | 113300 | 1383989750 | 10960 | 11010 | 11010 | 10960 | 109 |
| 479 | 20231123 | 113200 | 1382793360 | 10950 | 10960 | 11020 | 10950 | 5735 |
| 480 | 20231123 | 113100 | 1319738020 | 10950 | 10950 | 10950 | 10950 | 1 |
| 481 | 20231123 | 113000 | 1319727070 | 10960 | 10960 | 10960 | 10960 | 20 |
| 482 | 20231123 | 112900 | 1319507870 | 10960 | 10950 | 10960 | 10950 | 145 |
| 483 | 20231123 | 112800 | 1317919760 | 10950 | 10960 | 10960 | 10950 | 171 |
| 484 | 20231123 | 112700 | 1316046710 | 10960 | 10960 | 10960 | 10960 | 187 |
| 485 | 20231123 | 112600 | 1313997190 | 10960 | 10960 | 10960 | 10960 | 48 |
| 486 | 20231123 | 112500 | 1313471110 | 10950 | 10940 | 10950 | 10940 | 860 |
| 487 | 20231123 | 112400 | 1304055710 | 10950 | 10950 | 10950 | 10950 | 0 |
| 488 | 20231123 | 112300 | 1304055710 | 10950 | 10930 | 10950 | 10920 | 711 |
| 489 | 20231123 | 112200 | 1296287540 | 10930 | 10930 | 10930 | 10930 | 118 |
| 490 | 20231123 | 112100 | 1294997800 | 10930 | 10940 | 10950 | 10930 | 646 |
| 491 | 20231123 | 112000 | 1287934170 | 10950 | 10950 | 10950 | 10950 | 0 |
| 492 | 20231123 | 111900 | 1287934170 | 10950 | 10950 | 10950 | 10950 | 183 |
| 493 | 20231123 | 111800 | 1285930320 | 10950 | 10960 | 10960 | 10950 | 202 |
| 494 | 20231123 | 111700 | 1283717420 | 10960 | 10950 | 10960 | 10950 | 41 |
| 495 | 20231123 | 111600 | 1283268240 | 10960 | 10960 | 10960 | 10960 | 46 |
| 496 | 20231123 | 111500 | 1282764080 | 10960 | 10950 | 10960 | 10950 | 128 |
| 497 | 20231123 | 111400 | 1281362040 | 10950 | 10940 | 10950 | 10940 | 581 |
| 498 | 20231123 | 111300 | 1275002460 | 10940 | 10900 | 10940 | 10900 | 267 |
| 499 | 20231123 | 111200 | 1272089520 | 10930 | 10930 | 10930 | 10930 | 10 |
| 500 | 20231123 | 111100 | 1271980220 | 10930 | 10930 | 10930 | 10900 | 1801 |
| 501 | 20231123 | 111000 | 1252304320 | 10930 | 10930 | 10930 | 10930 | 36 |
| 502 | 20231123 | 110900 | 1251910840 | 10890 | 10890 | 10890 | 10890 | 100 |
| 503 | 20231123 | 110800 | 1250821840 | 10890 | 10890 | 10890 | 10890 | 0 |
| 504 | 20231123 | 110700 | 1250821840 | 10890 | 10900 | 10900 | 10890 | 501 |
| 505 | 20231123 | 110600 | 1245363680 | 10930 | 10910 | 10930 | 10900 | 535 |
| 506 | 20231123 | 110500 | 1239531070 | 10900 | 10900 | 10900 | 10900 | 20 |
| 507 | 20231123 | 110400 | 1239313070 | 10900 | 10920 | 10920 | 10900 | 1299 |
| 508 | 20231123 | 110300 | 1225145640 | 10920 | 10930 | 10930 | 10920 | 113 |
| 509 | 20231123 | 110200 | 1223910610 | 10930 | 10930 | 10930 | 10930 | 30 |
| 510 | 20231123 | 110100 | 1223582710 | 10930 | 10930 | 10930 | 10930 | 1 |
| 511 | 20231123 | 110000 | 1223571780 | 10930 | 10930 | 10930 | 10930 | 2 |
| 512 | 20231123 | 105900 | 1223549920 | 10950 | 10960 | 10960 | 10950 | 1514 |
| 513 | 20231123 | 105800 | 1206966560 | 10950 | 10960 | 10960 | 10950 | 543 |
| 514 | 20231123 | 105700 | 1201018420 | 10960 | 10960 | 10960 | 10960 | 30 |
| 515 | 20231123 | 105600 | 1200689620 | 10960 | 10960 | 10960 | 10960 | 89 |
| 516 | 20231123 | 105500 | 1199714180 | 10960 | 10970 | 10970 | 10960 | 106 |
| 517 | 20231123 | 105400 | 1198551460 | 10970 | 10960 | 10970 | 10960 | 18 |
| 518 | 20231123 | 105300 | 1198354150 | 10950 | 10950 | 10950 | 10930 | 386 |
| 519 | 20231123 | 105200 | 1194127470 | 10950 | 10940 | 10950 | 10920 | 113 |
| 520 | 20231123 | 105100 | 1192890890 | 10940 | 10920 | 10970 | 10910 | 586 |
| 521 | 20231123 | 105000 | 1186480090 | 10970 | 10930 | 10970 | 10930 | 7086 |
| 522 | 20231123 | 104900 | 1108849000 | 10910 | 10920 | 10940 | 10910 | 519 |
| 523 | 20231123 | 104800 | 1103174690 | 10910 | 10890 | 10910 | 10890 | 362 |
| 524 | 20231123 | 104700 | 1099231130 | 10890 | 10890 | 10890 | 10890 | 0 |
| 525 | 20231123 | 104600 | 1099231130 | 10890 | 10890 | 10890 | 10880 | 39 |
| 526 | 20231123 | 104500 | 1098806780 | 10870 | 10870 | 10890 | 10870 | 19 |
| 527 | 20231123 | 104400 | 1098600230 | 10890 | 10890 | 10890 | 10890 | 1 |
| 528 | 20231123 | 104300 | 1098589340 | 10890 | 10860 | 10890 | 10860 | 122 |
| 529 | 20231123 | 104200 | 1097262060 | 10860 | 10860 | 10860 | 10860 | 45 |
| 530 | 20231123 | 104100 | 1096773360 | 10860 | 10860 | 10860 | 10860 | 213 |
| 531 | 20231123 | 104000 | 1094460180 | 10860 | 10860 | 10860 | 10860 | 128 |
| 532 | 20231123 | 103900 | 1093070100 | 10860 | 10860 | 10860 | 10850 | 694 |
| 533 | 20231123 | 103800 | 1085533750 | 10840 | 10840 | 10840 | 10840 | 0 |
| 534 | 20231123 | 103700 | 1085533750 | 10840 | 10840 | 10840 | 10840 | 20 |
| 535 | 20231123 | 103600 | 1085316950 | 10830 | 10830 | 10830 | 10830 | 36 |
| 536 | 20231123 | 103500 | 1084927070 | 10830 | 10830 | 10830 | 10830 | 0 |
| 537 | 20231123 | 103400 | 1084927070 | 10830 | 10830 | 10830 | 10830 | 30 |
| 538 | 20231123 | 103300 | 1084602170 | 10820 | 10820 | 10820 | 10820 | 100 |
| 539 | 20231123 | 103200 | 1083520170 | 10830 | 10820 | 10830 | 10820 | 50 |
| 540 | 20231123 | 103100 | 1082978690 | 10820 | 10850 | 10850 | 10820 | 107 |
| 541 | 20231123 | 103000 | 1081819860 | 10860 | 10860 | 10860 | 10860 | 0 |
| 542 | 20231123 | 102900 | 1081819860 | 10860 | 10860 | 10860 | 10860 | 0 |
| 543 | 20231123 | 102800 | 1081819860 | 10860 | 10860 | 10860 | 10860 | 1 |
| 544 | 20231123 | 102700 | 1081809000 | 10820 | 10820 | 10820 | 10820 | 0 |
| 545 | 20231123 | 102600 | 1081809000 | 10820 | 10820 | 10820 | 10820 | 0 |
| 546 | 20231123 | 102500 | 1081809000 | 10820 | 10820 | 10820 | 10820 | 2 |
| 547 | 20231123 | 102400 | 1081787360 | 10810 | 10810 | 10810 | 10810 | 72 |
| 548 | 20231123 | 102300 | 1081009040 | 10860 | 10860 | 10860 | 10860 | 6 |
| 549 | 20231123 | 102200 | 1080943880 | 10860 | 10850 | 10860 | 10850 | 50 |
| 550 | 20231123 | 102100 | 1080401180 | 10800 | 10800 | 10800 | 10800 | 43 |
| 551 | 20231123 | 102000 | 1079936780 | 10800 | 10810 | 10810 | 10800 | 1000 |
| 552 | 20231123 | 101900 | 1069135740 | 10850 | 10850 | 10850 | 10850 | 20 |
| 553 | 20231123 | 101800 | 1068918740 | 10850 | 10850 | 10850 | 10850 | 0 |
| 554 | 20231123 | 101700 | 1068918740 | 10850 | 10800 | 10850 | 10800 | 47 |
| 555 | 20231123 | 101600 | 1068408840 | 10800 | 10800 | 10800 | 10800 | 100 |
| 556 | 20231123 | 101500 | 1067328840 | 10830 | 10820 | 10830 | 10820 | 60 |
| 557 | 20231123 | 101400 | 1066679380 | 10780 | 10780 | 10780 | 10780 | 1 |
| 558 | 20231123 | 101300 | 1066668600 | 10780 | 10830 | 10830 | 10780 | 93 |
| 559 | 20231123 | 101200 | 1065661460 | 10830 | 10840 | 10840 | 10830 | 2 |
| 560 | 20231123 | 101100 | 1065639790 | 10760 | 10800 | 10800 | 10730 | 2952 |
| 561 | 20231123 | 101000 | 1033839780 | 10810 | 10810 | 10810 | 10810 | 652 |
| 562 | 20231123 | 100900 | 1026791660 | 10810 | 10810 | 10810 | 10810 | 47 |
| 563 | 20231123 | 100800 | 1026283590 | 10790 | 10800 | 10800 | 10790 | 157 |
| 564 | 20231123 | 100700 | 1024588050 | 10800 | 10800 | 10800 | 10800 | 30 |
| 565 | 20231123 | 100600 | 1024264050 | 10790 | 10860 | 10860 | 10790 | 19 |
| 566 | 20231123 | 100500 | 1024057780 | 10790 | 10790 | 10790 | 10790 | 40 |
| 567 | 20231123 | 100400 | 1023626180 | 10790 | 10800 | 10800 | 10790 | 292 |
| 568 | 20231123 | 100300 | 1020475010 | 10800 | 10810 | 10810 | 10800 | 206 |
| 569 | 20231123 | 100200 | 1018249780 | 10810 | 10810 | 10810 | 10810 | 46 |
| 570 | 20231123 | 100100 | 1017752520 | 10810 | 10830 | 10830 | 10810 | 724 |
| 571 | 20231123 | 100000 | 1009921580 | 10850 | 10850 | 10850 | 10850 | 161 |
| 572 | 20231123 | 095900 | 1008174730 | 10850 | 10870 | 10870 | 10850 | 486 |
| 573 | 20231123 | 095800 | 1002894620 | 10880 | 10880 | 10880 | 10870 | 180 |
| 574 | 20231123 | 095700 | 1000937410 | 10910 | 10910 | 10910 | 10910 | 182 |
| 575 | 20231123 | 095600 | 998951790 | 10900 | 10900 | 10900 | 10900 | 51 |
| 576 | 20231123 | 095500 | 998395890 | 10910 | 10870 | 10910 | 10870 | 248 |
| 577 | 20231123 | 095400 | 995700090 | 10900 | 10900 | 10900 | 10900 | 90 |
| 578 | 20231123 | 095300 | 994719090 | 10900 | 10850 | 10900 | 10850 | 1271 |
| 579 | 20231123 | 095200 | 980897060 | 10880 | 10880 | 10880 | 10860 | 443 |
| 580 | 20231123 | 095100 | 976077820 | 10880 | 10830 | 10880 | 10830 | 1715 |
| 581 | 20231123 | 095000 | 957478750 | 10830 | 10800 | 10830 | 10800 | 2653 |
| 582 | 20231123 | 094900 | 928776040 | 10800 | 10790 | 10800 | 10780 | 516 |
| 583 | 20231123 | 094800 | 923213230 | 10780 | 10790 | 10790 | 10780 | 10 |
| 584 | 20231123 | 094700 | 923105420 | 10780 | 10780 | 10780 | 10780 | 113 |
| 585 | 20231123 | 094600 | 921887280 | 10780 | 10770 | 10780 | 10770 | 283 |
| 586 | 20231123 | 094500 | 918837140 | 10770 | 10770 | 10770 | 10720 | 607 |
| 587 | 20231123 | 094400 | 912315380 | 10770 | 10770 | 10770 | 10770 | 194 |
| 588 | 20231123 | 094300 | 910226000 | 10770 | 10750 | 10770 | 10750 | 997 |
| 589 | 20231123 | 094200 | 899501500 | 10750 | 10770 | 10770 | 10750 | 426 |
| 590 | 20231123 | 094100 | 894920750 | 10780 | 10810 | 10810 | 10770 | 5881 |
| 591 | 20231123 | 094000 | 831417470 | 10820 | 10810 | 10820 | 10810 | 70 |
| 592 | 20231123 | 093900 | 830660270 | 10810 | 10820 | 10820 | 10810 | 510 |
| 593 | 20231123 | 093800 | 825146170 | 10820 | 10820 | 10820 | 10810 | 77 |
| 594 | 20231123 | 093700 | 824313450 | 10810 | 10820 | 10820 | 10810 | 471 |
| 595 | 20231123 | 093600 | 819218990 | 10820 | 10820 | 10820 | 10820 | 303 |
| 596 | 20231123 | 093500 | 815940530 | 10820 | 10830 | 10860 | 10820 | 159 |
| 597 | 20231123 | 093400 | 814218670 | 10830 | 10830 | 10880 | 10830 | 101 |
| 598 | 20231123 | 093300 | 813124790 | 10890 | 10820 | 10890 | 10820 | 101 |
| 599 | 20231123 | 093200 | 812028190 | 10820 | 10820 | 10830 | 10820 | 566 |
| 600 | 20231123 | 093100 | 805903320 | 10830 | 10860 | 10860 | 10830 | 535 |
| 601 | 20231123 | 093000 | 800106340 | 10860 | 10840 | 10860 | 10840 | 1414 |
| 602 | 20231123 | 092900 | 784766200 | 10830 | 10840 | 10850 | 10820 | 871 |
| 603 | 20231123 | 092800 | 775330370 | 10820 | 10810 | 10820 | 10800 | 1056 |
| 604 | 20231123 | 092700 | 763909220 | 10810 | 10800 | 10810 | 10800 | 553 |
| 605 | 20231123 | 092600 | 757936560 | 10810 | 10840 | 10840 | 10810 | 951 |
| 606 | 20231123 | 092500 | 747645070 | 10840 | 10860 | 10860 | 10840 | 1091 |
| 607 | 20231123 | 092400 | 735808990 | 10860 | 10880 | 10880 | 10860 | 763 |
| 608 | 20231123 | 092300 | 727511170 | 10890 | 10880 | 10890 | 10880 | 711 |
| 609 | 20231123 | 092200 | 719775230 | 10890 | 10890 | 10890 | 10890 | 746 |
| 610 | 20231123 | 092100 | 711651290 | 10890 | 10900 | 10900 | 10890 | 2365 |
| 611 | 20231123 | 092000 | 685875060 | 10900 | 10910 | 10910 | 10900 | 2918 |
| 612 | 20231123 | 091900 | 654051790 | 10910 | 10930 | 10930 | 10900 | 2609 |
| 613 | 20231123 | 091800 | 625583760 | 10930 | 10960 | 10960 | 10930 | 290 |
| 614 | 20231123 | 091700 | 622409430 | 10960 | 10990 | 10990 | 10960 | 568 |
| 615 | 20231123 | 091600 | 616176100 | 10990 | 10970 | 10990 | 10970 | 506 |
| 616 | 20231123 | 091500 | 610619400 | 10960 | 10930 | 10970 | 10930 | 955 |
| 617 | 20231123 | 091400 | 600161790 | 10940 | 10910 | 10940 | 10900 | 3176 |
| 618 | 20231123 | 091300 | 565505880 | 10920 | 10930 | 10930 | 10920 | 802 |
| 619 | 20231123 | 091200 | 556747210 | 10930 | 10930 | 10970 | 10910 | 1503 |
| 620 | 20231123 | 091100 | 540338240 | 10910 | 10970 | 11030 | 10910 | 3813 |
| 621 | 20231123 | 091000 | 498534030 | 10990 | 11010 | 11010 | 10970 | 4906 |
| 622 | 20231123 | 090900 | 444642350 | 11000 | 11020 | 11030 | 11000 | 2535 |
| 623 | 20231123 | 090800 | 416736330 | 11000 | 11020 | 11030 | 11000 | 1098 |
| 624 | 20231123 | 090700 | 404647060 | 11030 | 11030 | 11040 | 11020 | 1286 |
| 625 | 20231123 | 090600 | 390467250 | 11030 | 11060 | 11060 | 11030 | 3394 |
| 626 | 20231123 | 090500 | 352959400 | 11050 | 11050 | 11060 | 11040 | 3303 |
| 627 | 20231123 | 090400 | 316454320 | 11040 | 11030 | 11050 | 11000 | 2752 |
| 628 | 20231123 | 090300 | 286110230 | 11020 | 10930 | 11050 | 10930 | 4573 |
| 629 | 20231123 | 090200 | 235838930 | 10930 | 10860 | 10930 | 10860 | 2493 |
| 630 | 20231123 | 090100 | 208648460 | 10860 | 10940 | 10950 | 10850 | 12752 |
| 631 | 20231123 | 090000 | 69581590 | 10940 | 10950 | 10980 | 10940 | 6350 |