32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 3 | 20231122 | 190700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20231122 | 190600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20231122 | 190500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20231122 | 190400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20231122 | 190300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20231122 | 190200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20231122 | 190100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20231122 | 190000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20231122 | 185900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20231122 | 185800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20231122 | 185700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20231122 | 185600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20231122 | 185500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20231122 | 185400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20231122 | 185300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20231122 | 185200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20231122 | 185100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20231122 | 185000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20231122 | 184900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20231122 | 184800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20231122 | 184700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20231122 | 184600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20231122 | 184500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20231122 | 184400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20231122 | 184300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20231122 | 184200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20231122 | 184100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20231122 | 184000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20231122 | 183900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20231122 | 183800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 33 | 20231122 | 183700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20231122 | 183600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20231122 | 183500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20231122 | 183400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20231122 | 183300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20231122 | 183200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20231122 | 183100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20231122 | 183000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20231122 | 182900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20231122 | 182800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20231122 | 182700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20231122 | 182600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20231122 | 182500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20231122 | 182400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20231122 | 182300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20231122 | 182200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20231122 | 182100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20231122 | 182000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20231122 | 181900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20231122 | 181800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20231122 | 181700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20231122 | 181600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20231122 | 181500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20231122 | 181400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20231122 | 181300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20231122 | 181200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20231122 | 181100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20231122 | 181000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20231122 | 180900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20231122 | 180800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 63 | 20231122 | 180700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20231122 | 180600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20231122 | 180500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20231122 | 180400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20231122 | 180300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20231122 | 180200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20231122 | 180100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20231122 | 180000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20231122 | 175900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20231122 | 175800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20231122 | 175700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20231122 | 175600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20231122 | 175500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20231122 | 175400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20231122 | 175300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20231122 | 175200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20231122 | 175100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20231122 | 175000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20231122 | 174900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20231122 | 174800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20231122 | 174700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20231122 | 174600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20231122 | 174500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20231122 | 174400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20231122 | 174300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20231122 | 174200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20231122 | 174100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20231122 | 174000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20231122 | 173900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20231122 | 173800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 93 | 20231122 | 173700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20231122 | 173600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20231122 | 173500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20231122 | 173400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20231122 | 173300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20231122 | 173200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20231122 | 173100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20231122 | 173000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20231122 | 172900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20231122 | 172800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20231122 | 172700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20231122 | 172600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20231122 | 172500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20231122 | 172400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20231122 | 172300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20231122 | 172200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20231122 | 172100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20231122 | 172000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20231122 | 171900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20231122 | 171800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20231122 | 171700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20231122 | 171600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20231122 | 171500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20231122 | 171400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20231122 | 171300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20231122 | 171200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20231122 | 171100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20231122 | 171000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20231122 | 170900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20231122 | 170800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 123 | 20231122 | 170700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20231122 | 170600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20231122 | 170500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20231122 | 170400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20231122 | 170300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20231122 | 170200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20231122 | 170100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20231122 | 170000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20231122 | 165900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20231122 | 165800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20231122 | 165700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20231122 | 165600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20231122 | 165500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20231122 | 165400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20231122 | 165300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20231122 | 165200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20231122 | 165100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20231122 | 165000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20231122 | 164900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20231122 | 164800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20231122 | 164700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20231122 | 164600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20231122 | 164500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20231122 | 164400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20231122 | 164300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20231122 | 164200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20231122 | 164100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20231122 | 164000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20231122 | 163900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20231122 | 163800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 153 | 20231122 | 163700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20231122 | 163600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20231122 | 163500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20231122 | 163400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20231122 | 163300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20231122 | 163200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20231122 | 163100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20231122 | 163000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20231122 | 162900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20231122 | 162800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20231122 | 162700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20231122 | 162600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20231122 | 162500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20231122 | 162400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20231122 | 162300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20231122 | 162200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20231122 | 162100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20231122 | 162000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20231122 | 161900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20231122 | 161800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20231122 | 161700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20231122 | 161600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20231122 | 161500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20231122 | 161400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20231122 | 161300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20231122 | 161200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20231122 | 161100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20231122 | 161000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20231122 | 160900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20231122 | 160800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 183 | 20231122 | 160700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20231122 | 160600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20231122 | 160500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20231122 | 160400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20231122 | 160300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231122 | 160200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231122 | 160100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231122 | 160000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231122 | 155900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231122 | 155800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231122 | 155700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231122 | 155600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231122 | 155500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231122 | 155400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231122 | 155300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20231122 | 155200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20231122 | 155100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20231122 | 155000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20231122 | 154900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20231122 | 154800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20231122 | 154700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20231122 | 154600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20231122 | 154500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20231122 | 154400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20231122 | 154300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20231122 | 154200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20231122 | 154100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20231122 | 154000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20231122 | 153900 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20231122 | 153800 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 213 | 20231122 | 153700 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20231122 | 153600 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20231122 | 153500 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20231122 | 153400 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20231122 | 153300 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20231122 | 153200 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20231122 | 153100 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20231122 | 153000 | 4195795650 | 22450 | 22450 | 22450 | 22450 | 8340 |
| 221 | 20231122 | 152900 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231122 | 152800 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231122 | 152700 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231122 | 152600 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231122 | 152500 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231122 | 152400 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20231122 | 152300 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20231122 | 152200 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20231122 | 152100 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20231122 | 152000 | 4008562650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20231122 | 151900 | 4008562650 | 22400 | 22300 | 22400 | 22300 | 529 |
| 232 | 20231122 | 151800 | 3996716600 | 22300 | 22300 | 22350 | 22300 | 575 |
| 233 | 20231122 | 151700 | 3983892750 | 22350 | 22350 | 22350 | 22300 | 545 |
| 234 | 20231122 | 151600 | 3971738050 | 22300 | 22300 | 22350 | 22300 | 313 |
| 235 | 20231122 | 151500 | 3964757450 | 22300 | 22250 | 22450 | 22250 | 3162 |
| 236 | 20231122 | 151400 | 3893855750 | 22250 | 22300 | 22400 | 22250 | 1182 |
| 237 | 20231122 | 151300 | 3867449200 | 22300 | 22250 | 22300 | 22250 | 839 |
| 238 | 20231122 | 151200 | 3848761700 | 22250 | 22250 | 22300 | 22250 | 192 |
| 239 | 20231122 | 151100 | 3844489050 | 22250 | 22250 | 22300 | 22250 | 203 |
| 240 | 20231122 | 151000 | 3839970450 | 22250 | 22250 | 22300 | 22250 | 239 |
| 241 | 20231122 | 150900 | 3834652400 | 22250 | 22250 | 22300 | 22250 | 199 |
| 242 | 20231122 | 150800 | 3830224000 | 22250 | 22200 | 22250 | 22200 | 206 |
| 243 | 20231122 | 150700 | 3825643500 | 22200 | 22200 | 22300 | 22200 | 308 |
| 244 | 20231122 | 150600 | 3818792350 | 22200 | 22250 | 22250 | 22200 | 243 |
| 245 | 20231122 | 150500 | 3813388600 | 22250 | 22200 | 22300 | 22200 | 602 |
| 246 | 20231122 | 150400 | 3800000000 | 22200 | 22200 | 22250 | 22200 | 410 |
| 247 | 20231122 | 150300 | 3790891700 | 22250 | 22200 | 22250 | 22200 | 454 |
| 248 | 20231122 | 150200 | 3780811150 | 22200 | 22250 | 22250 | 22200 | 397 |
| 249 | 20231122 | 150100 | 3771981250 | 22250 | 22250 | 22250 | 22250 | 215 |
| 250 | 20231122 | 150000 | 3767197500 | 22250 | 22250 | 22300 | 22250 | 217 |
| 251 | 20231122 | 145900 | 3762369150 | 22250 | 22250 | 22350 | 22250 | 191 |
| 252 | 20231122 | 145800 | 3758118550 | 22250 | 22300 | 22300 | 22250 | 1364 |
| 253 | 20231122 | 145700 | 3727728000 | 22300 | 22300 | 22300 | 22300 | 244 |
| 254 | 20231122 | 145600 | 3722286800 | 22300 | 22300 | 22350 | 22300 | 221 |
| 255 | 20231122 | 145500 | 3717357300 | 22300 | 22300 | 22350 | 22300 | 193 |
| 256 | 20231122 | 145400 | 3713052900 | 22300 | 22300 | 22300 | 22300 | 300 |
| 257 | 20231122 | 145300 | 3706362900 | 22300 | 22250 | 22350 | 22250 | 427 |
| 258 | 20231122 | 145200 | 3696841350 | 22250 | 22250 | 22300 | 22250 | 189 |
| 259 | 20231122 | 145100 | 3692635900 | 22250 | 22300 | 22350 | 22250 | 777 |
| 260 | 20231122 | 145000 | 3675319000 | 22300 | 22300 | 22300 | 22300 | 152 |
| 261 | 20231122 | 144900 | 3671929400 | 22300 | 22350 | 22350 | 22300 | 2609 |
| 262 | 20231122 | 144800 | 3613619450 | 22400 | 22350 | 22400 | 22350 | 314 |
| 263 | 20231122 | 144700 | 3606601400 | 22350 | 22400 | 22400 | 22350 | 2274 |
| 264 | 20231122 | 144600 | 3555776100 | 22350 | 22300 | 22350 | 22300 | 536 |
| 265 | 20231122 | 144500 | 3543796550 | 22300 | 22300 | 22300 | 22300 | 6 |
| 266 | 20231122 | 144400 | 3543662750 | 22300 | 22300 | 22300 | 22300 | 24 |
| 267 | 20231122 | 144300 | 3543127550 | 22300 | 22350 | 22350 | 22300 | 8 |
| 268 | 20231122 | 144200 | 3542949050 | 22300 | 22350 | 22350 | 22300 | 609 |
| 269 | 20231122 | 144100 | 3529340600 | 22400 | 22350 | 22400 | 22350 | 12 |
| 270 | 20231122 | 144000 | 3529072250 | 22350 | 22350 | 22350 | 22350 | 11 |
| 271 | 20231122 | 143900 | 3528826400 | 22350 | 22350 | 22400 | 22350 | 1023 |
| 272 | 20231122 | 143800 | 3505962100 | 22350 | 22350 | 22350 | 22350 | 18 |
| 273 | 20231122 | 143700 | 3505559800 | 22350 | 22350 | 22350 | 22300 | 401 |
| 274 | 20231122 | 143600 | 3496603050 | 22350 | 22350 | 22400 | 22350 | 516 |
| 275 | 20231122 | 143500 | 3485069950 | 22350 | 22350 | 22350 | 22350 | 40 |
| 276 | 20231122 | 143400 | 3484175950 | 22350 | 22350 | 22350 | 22350 | 260 |
| 277 | 20231122 | 143300 | 3478364950 | 22350 | 22400 | 22400 | 22350 | 41 |
| 278 | 20231122 | 143200 | 3477447550 | 22350 | 22350 | 22350 | 22350 | 27 |
| 279 | 20231122 | 143100 | 3476844100 | 22350 | 22350 | 22400 | 22350 | 197 |
| 280 | 20231122 | 143000 | 3472440900 | 22350 | 22350 | 22400 | 22350 | 164 |
| 281 | 20231122 | 142900 | 3468774950 | 22350 | 22350 | 22350 | 22350 | 608 |
| 282 | 20231122 | 142800 | 3455186150 | 22350 | 22350 | 22400 | 22350 | 69 |
| 283 | 20231122 | 142700 | 3453642600 | 22400 | 22350 | 22400 | 22350 | 565 |
| 284 | 20231122 | 142600 | 3441011600 | 22350 | 22400 | 22400 | 22350 | 11 |
| 285 | 20231122 | 142500 | 3440765650 | 22400 | 22400 | 22400 | 22350 | 3 |
| 286 | 20231122 | 142400 | 3440698500 | 22350 | 22350 | 22350 | 22350 | 1515 |
| 287 | 20231122 | 142300 | 3406838250 | 22350 | 22350 | 22350 | 22350 | 305 |
| 288 | 20231122 | 142200 | 3400021500 | 22350 | 22350 | 22350 | 22350 | 31 |
| 289 | 20231122 | 142100 | 3399328650 | 22350 | 22350 | 22350 | 22350 | 23 |
| 290 | 20231122 | 142000 | 3398814600 | 22400 | 22350 | 22400 | 22350 | 347 |
| 291 | 20231122 | 141900 | 3391059050 | 22300 | 22350 | 22350 | 22300 | 521 |
| 292 | 20231122 | 141800 | 3379419250 | 22350 | 22350 | 22350 | 22300 | 13 |
| 293 | 20231122 | 141700 | 3379128750 | 22350 | 22300 | 22350 | 22300 | 23 |
| 294 | 20231122 | 141600 | 3378615700 | 22300 | 22300 | 22300 | 22300 | 203 |
| 295 | 20231122 | 141500 | 3374088800 | 22300 | 22300 | 22350 | 22300 | 64 |
| 296 | 20231122 | 141400 | 3372661500 | 22300 | 22300 | 22300 | 22300 | 2 |
| 297 | 20231122 | 141300 | 3372616900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 298 | 20231122 | 141200 | 3372594600 | 22300 | 22300 | 22300 | 22300 | 33 |
| 299 | 20231122 | 141100 | 3371858700 | 22350 | 22350 | 22350 | 22350 | 1 |
| 300 | 20231122 | 141000 | 3371836350 | 22300 | 22300 | 22300 | 22300 | 134 |
| 301 | 20231122 | 140900 | 3368848150 | 22300 | 22300 | 22300 | 22300 | 190 |
| 302 | 20231122 | 140800 | 3364611150 | 22350 | 22350 | 22350 | 22350 | 11 |
| 303 | 20231122 | 140700 | 3364365300 | 22350 | 22300 | 22350 | 22300 | 45 |
| 304 | 20231122 | 140600 | 3363360600 | 22300 | 22300 | 22300 | 22300 | 66 |
| 305 | 20231122 | 140500 | 3361888800 | 22300 | 22350 | 22350 | 22300 | 65 |
| 306 | 20231122 | 140400 | 3360438800 | 22350 | 22350 | 22350 | 22350 | 0 |
| 307 | 20231122 | 140300 | 3360438800 | 22350 | 22300 | 22350 | 22300 | 334 |
| 308 | 20231122 | 140200 | 3352975400 | 22300 | 22350 | 22350 | 22300 | 95 |
| 309 | 20231122 | 140100 | 3350852400 | 22300 | 22300 | 22300 | 22300 | 35 |
| 310 | 20231122 | 140000 | 3350071900 | 22300 | 22300 | 22300 | 22300 | 42 |
| 311 | 20231122 | 135900 | 3349135300 | 22300 | 22300 | 22300 | 22250 | 176 |
| 312 | 20231122 | 135800 | 3345210750 | 22300 | 22250 | 22300 | 22250 | 55 |
| 313 | 20231122 | 135700 | 3343984450 | 22250 | 22300 | 22300 | 22250 | 141 |
| 314 | 20231122 | 135600 | 3340842200 | 22300 | 22300 | 22300 | 22300 | 69 |
| 315 | 20231122 | 135500 | 3339303500 | 22250 | 22250 | 22250 | 22250 | 0 |
| 316 | 20231122 | 135400 | 3339303500 | 22250 | 22250 | 22250 | 22250 | 1 |
| 317 | 20231122 | 135300 | 3339281250 | 22350 | 22300 | 22350 | 22300 | 735 |
| 318 | 20231122 | 135200 | 3322889750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20231122 | 135100 | 3322889750 | 22300 | 22300 | 22300 | 22300 | 112 |
| 320 | 20231122 | 135000 | 3320392150 | 22300 | 22300 | 22300 | 22300 | 11 |
| 321 | 20231122 | 134900 | 3320146850 | 22350 | 22350 | 22350 | 22350 | 4 |
| 322 | 20231122 | 134800 | 3320057450 | 22300 | 22300 | 22300 | 22300 | 1001 |
| 323 | 20231122 | 134700 | 3297735150 | 22350 | 22300 | 22350 | 22300 | 346 |
| 324 | 20231122 | 134600 | 3290003250 | 22350 | 22450 | 22450 | 22350 | 2771 |
| 325 | 20231122 | 134500 | 3227989400 | 22400 | 22450 | 22450 | 22400 | 2023 |
| 326 | 20231122 | 134400 | 3182651450 | 22450 | 22400 | 22450 | 22400 | 35 |
| 327 | 20231122 | 134300 | 3181865750 | 22450 | 22450 | 22450 | 22400 | 640 |
| 328 | 20231122 | 134200 | 3167505500 | 22450 | 22400 | 22450 | 22400 | 143 |
| 329 | 20231122 | 134100 | 3164298250 | 22400 | 22350 | 22450 | 22350 | 6971 |
| 330 | 20231122 | 134000 | 3007972650 | 22350 | 22350 | 22350 | 22350 | 1 |
| 331 | 20231122 | 133900 | 3007950300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20231122 | 133800 | 3007950300 | 22400 | 22350 | 22400 | 22300 | 687 |
| 333 | 20231122 | 133700 | 2992594400 | 22350 | 22350 | 22350 | 22350 | 1 |
| 334 | 20231122 | 133600 | 2992572050 | 22300 | 22300 | 22300 | 22300 | 22 |
| 335 | 20231122 | 133500 | 2992081450 | 22300 | 22350 | 22350 | 22300 | 136 |
| 336 | 20231122 | 133400 | 2989041900 | 22350 | 22300 | 22350 | 22300 | 2 |
| 337 | 20231122 | 133300 | 2988997250 | 22300 | 22300 | 22300 | 22300 | 982 |
| 338 | 20231122 | 133200 | 2967098650 | 22300 | 22350 | 22350 | 22300 | 256 |
| 339 | 20231122 | 133100 | 2961377300 | 22350 | 22350 | 22350 | 22300 | 977 |
| 340 | 20231122 | 133000 | 2939541400 | 22300 | 22300 | 22300 | 22300 | 1 |
| 341 | 20231122 | 132900 | 2939519100 | 22300 | 22350 | 22350 | 22300 | 51 |
| 342 | 20231122 | 132800 | 2938379300 | 22350 | 22300 | 22350 | 22300 | 102 |
| 343 | 20231122 | 132700 | 2936099650 | 22300 | 22300 | 22300 | 22300 | 106 |
| 344 | 20231122 | 132600 | 2933735850 | 22300 | 22300 | 22300 | 22300 | 146 |
| 345 | 20231122 | 132500 | 2930480050 | 22300 | 22300 | 22300 | 22300 | 49 |
| 346 | 20231122 | 132400 | 2929387350 | 22250 | 22250 | 22250 | 22250 | 118 |
| 347 | 20231122 | 132300 | 2926761850 | 22300 | 22300 | 22300 | 22300 | 54 |
| 348 | 20231122 | 132200 | 2925557650 | 22300 | 22250 | 22300 | 22250 | 189 |
| 349 | 20231122 | 132100 | 2921343050 | 22300 | 22300 | 22300 | 22300 | 47 |
| 350 | 20231122 | 132000 | 2920294950 | 22300 | 22300 | 22300 | 22300 | 124 |
| 351 | 20231122 | 131900 | 2917529750 | 22300 | 22300 | 22300 | 22300 | 374 |
| 352 | 20231122 | 131800 | 2909189550 | 22300 | 22250 | 22300 | 22250 | 942 |
| 353 | 20231122 | 131700 | 2888212900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 354 | 20231122 | 131600 | 2888212900 | 22300 | 22300 | 22300 | 22300 | 190 |
| 355 | 20231122 | 131500 | 2883975900 | 22300 | 22300 | 22350 | 22300 | 654 |
| 356 | 20231122 | 131400 | 2869390700 | 22300 | 22300 | 22300 | 22300 | 156 |
| 357 | 20231122 | 131300 | 2865911900 | 22300 | 22300 | 22300 | 22300 | 529 |
| 358 | 20231122 | 131200 | 2854115200 | 22300 | 22300 | 22300 | 22300 | 16 |
| 359 | 20231122 | 131100 | 2853758400 | 22300 | 22300 | 22300 | 22300 | 47 |
| 360 | 20231122 | 131000 | 2852710300 | 22350 | 22350 | 22350 | 22350 | 162 |
| 361 | 20231122 | 130900 | 2849089600 | 22350 | 22350 | 22350 | 22350 | 164 |
| 362 | 20231122 | 130800 | 2845424200 | 22350 | 22350 | 22350 | 22350 | 265 |
| 363 | 20231122 | 130700 | 2839501450 | 22350 | 22350 | 22400 | 22350 | 180 |
| 364 | 20231122 | 130600 | 2835478400 | 22350 | 22300 | 22400 | 22300 | 3686 |
| 365 | 20231122 | 130500 | 2753088300 | 22300 | 22200 | 22300 | 22200 | 5350 |
| 366 | 20231122 | 130400 | 2633851050 | 22250 | 22250 | 22250 | 22250 | 298 |
| 367 | 20231122 | 130300 | 2627220550 | 22200 | 22200 | 22200 | 22200 | 45 |
| 368 | 20231122 | 130200 | 2626221550 | 22250 | 22250 | 22250 | 22250 | 70 |
| 369 | 20231122 | 130100 | 2624664050 | 22250 | 22250 | 22250 | 22250 | 1075 |
| 370 | 20231122 | 130000 | 2600745300 | 22250 | 22200 | 22250 | 22200 | 152 |
| 371 | 20231122 | 125900 | 2597363400 | 22250 | 22250 | 22250 | 22250 | 5 |
| 372 | 20231122 | 125800 | 2597252150 | 22250 | 22200 | 22250 | 22200 | 29 |
| 373 | 20231122 | 125700 | 2596608250 | 22200 | 22200 | 22200 | 22200 | 149 |
| 374 | 20231122 | 125600 | 2593300450 | 22150 | 22200 | 22200 | 22150 | 21 |
| 375 | 20231122 | 125500 | 2592834300 | 22200 | 22200 | 22200 | 22200 | 11 |
| 376 | 20231122 | 125400 | 2592590100 | 22200 | 22150 | 22200 | 22150 | 64 |
| 377 | 20231122 | 125300 | 2591169550 | 22200 | 22200 | 22200 | 22200 | 880 |
| 378 | 20231122 | 125200 | 2571633550 | 22200 | 22200 | 22250 | 22200 | 240 |
| 379 | 20231122 | 125100 | 2566305000 | 22250 | 22250 | 22250 | 22250 | 110 |
| 380 | 20231122 | 125000 | 2563857500 | 22250 | 22250 | 22250 | 22250 | 10 |
| 381 | 20231122 | 124900 | 2563635000 | 22250 | 22250 | 22250 | 22250 | 810 |
| 382 | 20231122 | 124800 | 2545612500 | 22250 | 22250 | 22250 | 22250 | 70 |
| 383 | 20231122 | 124700 | 2544055000 | 22200 | 22250 | 22250 | 22200 | 905 |
| 384 | 20231122 | 124600 | 2523918950 | 22250 | 22250 | 22250 | 22250 | 50 |
| 385 | 20231122 | 124500 | 2522806450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 386 | 20231122 | 124400 | 2522806450 | 22250 | 22200 | 22250 | 22200 | 130 |
| 387 | 20231122 | 124300 | 2519918950 | 22250 | 22200 | 22250 | 22200 | 293 |
| 388 | 20231122 | 124200 | 2513399750 | 22200 | 22200 | 22200 | 22200 | 310 |
| 389 | 20231122 | 124100 | 2506517750 | 22200 | 22200 | 22200 | 22200 | 136 |
| 390 | 20231122 | 124000 | 2503498550 | 22200 | 22200 | 22200 | 22200 | 50 |
| 391 | 20231122 | 123900 | 2502388550 | 22200 | 22200 | 22200 | 22200 | 126 |
| 392 | 20231122 | 123800 | 2499591350 | 22200 | 22200 | 22250 | 22200 | 185 |
| 393 | 20231122 | 123700 | 2495478250 | 22250 | 22250 | 22250 | 22250 | 1 |
| 394 | 20231122 | 123600 | 2495456000 | 22250 | 22250 | 22250 | 22250 | 3 |
| 395 | 20231122 | 123500 | 2495389250 | 22250 | 22200 | 22250 | 22200 | 463 |
| 396 | 20231122 | 123400 | 2485108650 | 22150 | 22200 | 22200 | 22150 | 153 |
| 397 | 20231122 | 123300 | 2481712100 | 22200 | 22200 | 22200 | 22200 | 61 |
| 398 | 20231122 | 123200 | 2480357900 | 22200 | 22200 | 22200 | 22200 | 0 |
| 399 | 20231122 | 123100 | 2480357900 | 22200 | 22200 | 22200 | 22200 | 13 |
| 400 | 20231122 | 123000 | 2480069300 | 22200 | 22150 | 22200 | 22150 | 308 |
| 401 | 20231122 | 122900 | 2473231750 | 22200 | 22150 | 22200 | 22150 | 11 |
| 402 | 20231122 | 122800 | 2472987600 | 22150 | 22200 | 22200 | 22150 | 24 |
| 403 | 20231122 | 122700 | 2472454850 | 22200 | 22200 | 22200 | 22200 | 79 |
| 404 | 20231122 | 122600 | 2470701050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 405 | 20231122 | 122500 | 2470701050 | 22150 | 22200 | 22200 | 22150 | 66 |
| 406 | 20231122 | 122400 | 2469235900 | 22200 | 22200 | 22200 | 22200 | 110 |
| 407 | 20231122 | 122300 | 2466793900 | 22200 | 22200 | 22200 | 22200 | 181 |
| 408 | 20231122 | 122200 | 2462775700 | 22150 | 22150 | 22150 | 22150 | 303 |
| 409 | 20231122 | 122100 | 2456064250 | 22150 | 22150 | 22200 | 22150 | 64 |
| 410 | 20231122 | 122000 | 2454643700 | 22200 | 22200 | 22200 | 22200 | 300 |
| 411 | 20231122 | 121900 | 2447983700 | 22200 | 22200 | 22200 | 22200 | 12 |
| 412 | 20231122 | 121800 | 2447717300 | 22200 | 22200 | 22200 | 22200 | 59 |
| 413 | 20231122 | 121700 | 2446407500 | 22150 | 22150 | 22150 | 22150 | 4 |
| 414 | 20231122 | 121600 | 2446318900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 415 | 20231122 | 121500 | 2446296700 | 22150 | 22150 | 22200 | 22150 | 151 |
| 416 | 20231122 | 121400 | 2442951450 | 22150 | 22100 | 22150 | 22100 | 5 |
| 417 | 20231122 | 121300 | 2442840900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 418 | 20231122 | 121200 | 2442840900 | 22100 | 22150 | 22150 | 22100 | 312 |
| 419 | 20231122 | 121100 | 2435930150 | 22150 | 22150 | 22150 | 22150 | 13 |
| 420 | 20231122 | 121000 | 2435642200 | 22100 | 22100 | 22100 | 22100 | 44 |
| 421 | 20231122 | 120900 | 2434669800 | 22100 | 22100 | 22100 | 22100 | 804 |
| 422 | 20231122 | 120800 | 2416901400 | 22150 | 22150 | 22150 | 22150 | 2 |
| 423 | 20231122 | 120700 | 2416857100 | 22150 | 22150 | 22200 | 22150 | 46 |
| 424 | 20231122 | 120600 | 2415837750 | 22150 | 22150 | 22150 | 22150 | 43 |
| 425 | 20231122 | 120500 | 2414885300 | 22150 | 22100 | 22150 | 22100 | 45 |
| 426 | 20231122 | 120400 | 2413890750 | 22100 | 22150 | 22150 | 22100 | 12 |
| 427 | 20231122 | 120300 | 2413625000 | 22150 | 22150 | 22150 | 22150 | 59 |
| 428 | 20231122 | 120200 | 2412318150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 429 | 20231122 | 120100 | 2412318150 | 22150 | 22150 | 22150 | 22150 | 11 |
| 430 | 20231122 | 120000 | 2412074500 | 22150 | 22150 | 22150 | 22150 | 123 |
| 431 | 20231122 | 115900 | 2409350050 | 22150 | 22150 | 22150 | 22100 | 1517 |
| 432 | 20231122 | 115800 | 2375748550 | 22150 | 22150 | 22150 | 22150 | 201 |
| 433 | 20231122 | 115700 | 2371296400 | 22150 | 22150 | 22150 | 22150 | 59 |
| 434 | 20231122 | 115600 | 2369989550 | 22150 | 22150 | 22150 | 22150 | 10 |
| 435 | 20231122 | 115500 | 2369768050 | 22150 | 22100 | 22150 | 22100 | 136 |
| 436 | 20231122 | 115400 | 2366762400 | 22100 | 22100 | 22100 | 22100 | 377 |
| 437 | 20231122 | 115300 | 2358430700 | 22150 | 22100 | 22150 | 22100 | 25 |
| 438 | 20231122 | 115200 | 2357878100 | 22100 | 22100 | 22100 | 22100 | 9 |
| 439 | 20231122 | 115100 | 2357679200 | 22100 | 22050 | 22100 | 22050 | 160 |
| 440 | 20231122 | 115000 | 2354143250 | 22050 | 22050 | 22050 | 22050 | 3 |
| 441 | 20231122 | 114900 | 2354077100 | 22050 | 22050 | 22050 | 22050 | 3 |
| 442 | 20231122 | 114800 | 2354010950 | 22050 | 22050 | 22100 | 22050 | 109 |
| 443 | 20231122 | 114700 | 2351607050 | 22050 | 22050 | 22050 | 22050 | 1 |
| 444 | 20231122 | 114600 | 2351585000 | 22050 | 22050 | 22050 | 22050 | 6 |
| 445 | 20231122 | 114500 | 2351452700 | 22050 | 22050 | 22050 | 22050 | 179 |
| 446 | 20231122 | 114400 | 2347505750 | 22100 | 22100 | 22100 | 22100 | 11 |
| 447 | 20231122 | 114300 | 2347262650 | 22050 | 22050 | 22050 | 22050 | 38 |
| 448 | 20231122 | 114200 | 2346424750 | 22100 | 22050 | 22100 | 22050 | 164 |
| 449 | 20231122 | 114100 | 2342800750 | 22050 | 22050 | 22050 | 22050 | 403 |
| 450 | 20231122 | 114000 | 2333914600 | 22100 | 22050 | 22100 | 22050 | 37 |
| 451 | 20231122 | 113900 | 2333098150 | 22050 | 22100 | 22100 | 22050 | 103 |
| 452 | 20231122 | 113800 | 2330824100 | 22050 | 22050 | 22050 | 22050 | 45 |
| 453 | 20231122 | 113700 | 2329831850 | 22050 | 22100 | 22100 | 22050 | 11 |
| 454 | 20231122 | 113600 | 2329588800 | 22100 | 22100 | 22100 | 22100 | 76 |
| 455 | 20231122 | 113500 | 2327909200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 456 | 20231122 | 113400 | 2327909200 | 22100 | 22150 | 22150 | 22100 | 12 |
| 457 | 20231122 | 113300 | 2327643900 | 22100 | 22100 | 22100 | 22050 | 107 |
| 458 | 20231122 | 113200 | 2325279250 | 22100 | 22100 | 22100 | 22100 | 10 |
| 459 | 20231122 | 113100 | 2325058250 | 22100 | 22100 | 22100 | 22100 | 7 |
| 460 | 20231122 | 113000 | 2324903550 | 22100 | 22050 | 22100 | 22050 | 17 |
| 461 | 20231122 | 112900 | 2324528150 | 22000 | 22000 | 22000 | 22000 | 6 |
| 462 | 20231122 | 112800 | 2324396150 | 22050 | 22100 | 22100 | 22050 | 192 |
| 463 | 20231122 | 112700 | 2320161500 | 22100 | 22100 | 22100 | 22100 | 59 |
| 464 | 20231122 | 112600 | 2318857600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 465 | 20231122 | 112500 | 2318857600 | 22100 | 22050 | 22100 | 22050 | 7 |
| 466 | 20231122 | 112400 | 2318703200 | 22050 | 22100 | 22100 | 22000 | 1066 |
| 467 | 20231122 | 112300 | 2295205550 | 22100 | 22100 | 22100 | 22100 | 50 |
| 468 | 20231122 | 112200 | 2294100550 | 22100 | 22100 | 22100 | 22100 | 10 |
| 469 | 20231122 | 112100 | 2293879550 | 22100 | 22100 | 22100 | 22100 | 159 |
| 470 | 20231122 | 112000 | 2290365650 | 22100 | 22050 | 22100 | 22050 | 26 |
| 471 | 20231122 | 111900 | 2289791100 | 22050 | 22050 | 22050 | 22050 | 160 |
| 472 | 20231122 | 111800 | 2286263100 | 22050 | 22050 | 22050 | 22000 | 263 |
| 473 | 20231122 | 111700 | 2280471450 | 22050 | 22050 | 22050 | 22050 | 216 |
| 474 | 20231122 | 111600 | 2275708650 | 22100 | 22050 | 22100 | 22050 | 10 |
| 475 | 20231122 | 111500 | 2275487700 | 22100 | 22100 | 22100 | 22100 | 60 |
| 476 | 20231122 | 111400 | 2274161700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 477 | 20231122 | 111300 | 2274161700 | 22100 | 22100 | 22100 | 22100 | 7 |
| 478 | 20231122 | 111200 | 2274007000 | 22050 | 22100 | 22100 | 22050 | 73 |
| 479 | 20231122 | 111100 | 2272393900 | 22050 | 22050 | 22050 | 22050 | 199 |
| 480 | 20231122 | 111000 | 2268005950 | 22050 | 22100 | 22100 | 22050 | 38 |
| 481 | 20231122 | 110900 | 2267167950 | 22100 | 22100 | 22100 | 22100 | 59 |
| 482 | 20231122 | 110800 | 2265864050 | 22100 | 22100 | 22100 | 22050 | 132 |
| 483 | 20231122 | 110700 | 2262952850 | 22050 | 22100 | 22100 | 22050 | 41 |
| 484 | 20231122 | 110600 | 2262046800 | 22100 | 22050 | 22100 | 22050 | 135 |
| 485 | 20231122 | 110500 | 2259067050 | 22050 | 22100 | 22100 | 22050 | 893 |
| 486 | 20231122 | 110400 | 2239371750 | 22150 | 22100 | 22150 | 22100 | 173 |
| 487 | 20231122 | 110300 | 2235547950 | 22100 | 22200 | 22200 | 22100 | 502 |
| 488 | 20231122 | 110200 | 2224445200 | 22150 | 22150 | 22150 | 22150 | 52 |
| 489 | 20231122 | 110100 | 2223293400 | 22150 | 22200 | 22200 | 22150 | 60 |
| 490 | 20231122 | 110000 | 2221963850 | 22150 | 22200 | 22200 | 22150 | 61 |
| 491 | 20231122 | 105900 | 2220609750 | 22200 | 22250 | 22250 | 22200 | 253 |
| 492 | 20231122 | 105800 | 2214993050 | 22200 | 22150 | 22250 | 22150 | 1947 |
| 493 | 20231122 | 105700 | 2171773050 | 22100 | 22100 | 22150 | 22100 | 1379 |
| 494 | 20231122 | 105600 | 2141237250 | 22150 | 22150 | 22150 | 22150 | 79 |
| 495 | 20231122 | 105500 | 2139487400 | 22100 | 22100 | 22100 | 22100 | 9 |
| 496 | 20231122 | 105400 | 2139288500 | 22100 | 22100 | 22100 | 22100 | 1 |
| 497 | 20231122 | 105300 | 2139266400 | 22150 | 22150 | 22150 | 22100 | 174 |
| 498 | 20231122 | 105200 | 2135417400 | 22150 | 22150 | 22150 | 22100 | 38 |
| 499 | 20231122 | 105100 | 2134575850 | 22150 | 22150 | 22150 | 22150 | 13 |
| 500 | 20231122 | 105000 | 2134287900 | 22150 | 22100 | 22150 | 22100 | 102 |
| 501 | 20231122 | 104900 | 2132028650 | 22100 | 22150 | 22150 | 22100 | 60 |
| 502 | 20231122 | 104800 | 2130702150 | 22100 | 22100 | 22100 | 22100 | 1 |
| 503 | 20231122 | 104700 | 2130680050 | 22150 | 22150 | 22150 | 22150 | 59 |
| 504 | 20231122 | 104600 | 2129373200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 505 | 20231122 | 104500 | 2129373200 | 22100 | 22150 | 22150 | 22100 | 16 |
| 506 | 20231122 | 104400 | 2129019050 | 22150 | 22150 | 22150 | 22150 | 74 |
| 507 | 20231122 | 104300 | 2127379950 | 22150 | 22100 | 22150 | 22100 | 201 |
| 508 | 20231122 | 104200 | 2122937800 | 22100 | 22100 | 22150 | 22100 | 74 |
| 509 | 20231122 | 104100 | 2121300200 | 22150 | 22100 | 22150 | 22100 | 252 |
| 510 | 20231122 | 104000 | 2115727500 | 22100 | 22100 | 22100 | 22100 | 12 |
| 511 | 20231122 | 103900 | 2115462300 | 22150 | 22150 | 22150 | 22150 | 22 |
| 512 | 20231122 | 103800 | 2114975000 | 22150 | 22150 | 22150 | 22150 | 59 |
| 513 | 20231122 | 103700 | 2113668150 | 22150 | 22150 | 22150 | 22150 | 11 |
| 514 | 20231122 | 103600 | 2113424500 | 22100 | 22150 | 22150 | 22100 | 321 |
| 515 | 20231122 | 103500 | 2106314400 | 22150 | 22150 | 22150 | 22150 | 559 |
| 516 | 20231122 | 103400 | 2093932550 | 22150 | 22150 | 22150 | 22150 | 5 |
| 517 | 20231122 | 103300 | 2093821800 | 22150 | 22150 | 22150 | 22150 | 110 |
| 518 | 20231122 | 103200 | 2091385300 | 22100 | 22100 | 22150 | 22100 | 134 |
| 519 | 20231122 | 103100 | 2088420950 | 22150 | 22100 | 22150 | 22050 | 226 |
| 520 | 20231122 | 103000 | 2083428100 | 22100 | 22100 | 22150 | 22100 | 252 |
| 521 | 20231122 | 102900 | 2077853900 | 22100 | 22100 | 22150 | 22100 | 142 |
| 522 | 20231122 | 102800 | 2074711700 | 22150 | 22100 | 22150 | 22100 | 117 |
| 523 | 20231122 | 102700 | 2072121800 | 22100 | 22100 | 22100 | 22100 | 300 |
| 524 | 20231122 | 102600 | 2065491800 | 22100 | 22100 | 22100 | 22100 | 75 |
| 525 | 20231122 | 102500 | 2063834300 | 22100 | 22100 | 22100 | 22100 | 19 |
| 526 | 20231122 | 102400 | 2063414400 | 22050 | 22050 | 22050 | 22050 | 320 |
| 527 | 20231122 | 102300 | 2056358400 | 22050 | 22100 | 22100 | 22050 | 110 |
| 528 | 20231122 | 102200 | 2053929450 | 22100 | 22100 | 22100 | 22100 | 48 |
| 529 | 20231122 | 102100 | 2052868650 | 22150 | 22100 | 22150 | 22100 | 35 |
| 530 | 20231122 | 102000 | 2052094650 | 22100 | 22150 | 22150 | 22100 | 509 |
| 531 | 20231122 | 101900 | 2040840600 | 22150 | 22150 | 22150 | 22150 | 600 |
| 532 | 20231122 | 101800 | 2027550600 | 22200 | 22100 | 22200 | 22100 | 651 |
| 533 | 20231122 | 101700 | 2013130600 | 22100 | 22050 | 22100 | 22000 | 1370 |
| 534 | 20231122 | 101600 | 1982905350 | 22000 | 22100 | 22100 | 22000 | 1008 |
| 535 | 20231122 | 101500 | 1960674450 | 22100 | 22050 | 22100 | 22050 | 1359 |
| 536 | 20231122 | 101400 | 1930667000 | 22050 | 21900 | 22050 | 21900 | 1108 |
| 537 | 20231122 | 101300 | 1906303000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 538 | 20231122 | 101200 | 1906303000 | 21950 | 21950 | 21950 | 21950 | 16 |
| 539 | 20231122 | 101100 | 1905951800 | 21900 | 21850 | 21900 | 21850 | 519 |
| 540 | 20231122 | 101000 | 1894586150 | 21850 | 21900 | 21900 | 21800 | 1618 |
| 541 | 20231122 | 100900 | 1859228650 | 21900 | 21900 | 21900 | 21900 | 55 |
| 542 | 20231122 | 100800 | 1858024150 | 21900 | 21900 | 21900 | 21900 | 35 |
| 543 | 20231122 | 100700 | 1857257650 | 21950 | 21950 | 21950 | 21850 | 340 |
| 544 | 20231122 | 100600 | 1849823900 | 22000 | 21900 | 22000 | 21850 | 601 |
| 545 | 20231122 | 100500 | 1836642550 | 21900 | 22000 | 22000 | 21850 | 2041 |
| 546 | 20231122 | 100400 | 1792002450 | 22050 | 21950 | 22050 | 21900 | 1508 |
| 547 | 20231122 | 100300 | 1758963700 | 21950 | 22000 | 22000 | 21950 | 1532 |
| 548 | 20231122 | 100200 | 1725326800 | 21950 | 22000 | 22050 | 21950 | 293 |
| 549 | 20231122 | 100100 | 1718887450 | 22050 | 22000 | 22050 | 22000 | 14 |
| 550 | 20231122 | 100000 | 1718578800 | 22000 | 22000 | 22050 | 21950 | 24 |
| 551 | 20231122 | 095900 | 1718050800 | 21950 | 21950 | 22000 | 21950 | 705 |
| 552 | 20231122 | 095800 | 1702561600 | 22000 | 22000 | 22000 | 22000 | 137 |
| 553 | 20231122 | 095700 | 1699547600 | 22000 | 22000 | 22000 | 22000 | 1 |
| 554 | 20231122 | 095600 | 1699525600 | 22000 | 22000 | 22000 | 22000 | 117 |
| 555 | 20231122 | 095500 | 1696951600 | 22000 | 22100 | 22100 | 22000 | 1104 |
| 556 | 20231122 | 095400 | 1672658200 | 22050 | 22050 | 22100 | 22050 | 538 |
| 557 | 20231122 | 095300 | 1660778850 | 22050 | 22100 | 22100 | 22000 | 187 |
| 558 | 20231122 | 095200 | 1656655350 | 22050 | 22000 | 22050 | 22000 | 910 |
| 559 | 20231122 | 095100 | 1636594850 | 22000 | 22000 | 22000 | 22000 | 283 |
| 560 | 20231122 | 095000 | 1630368850 | 22000 | 22000 | 22050 | 22000 | 763 |
| 561 | 20231122 | 094900 | 1613580350 | 22000 | 22050 | 22050 | 22000 | 504 |
| 562 | 20231122 | 094800 | 1602489800 | 22050 | 22150 | 22150 | 22000 | 2693 |
| 563 | 20231122 | 094700 | 1543043800 | 22150 | 22100 | 22150 | 22100 | 705 |
| 564 | 20231122 | 094600 | 1527446650 | 22150 | 22150 | 22150 | 22150 | 110 |
| 565 | 20231122 | 094500 | 1525010150 | 22150 | 22150 | 22150 | 22150 | 480 |
| 566 | 20231122 | 094400 | 1514378150 | 22200 | 22250 | 22250 | 22200 | 616 |
| 567 | 20231122 | 094300 | 1500701600 | 22250 | 22250 | 22250 | 22250 | 1218 |
| 568 | 20231122 | 094200 | 1473601100 | 22250 | 22300 | 22300 | 22250 | 364 |
| 569 | 20231122 | 094100 | 1465484100 | 22300 | 22300 | 22300 | 22300 | 28 |
| 570 | 20231122 | 094000 | 1464859700 | 22300 | 22300 | 22300 | 22250 | 691 |
| 571 | 20231122 | 093900 | 1449465500 | 22300 | 22300 | 22350 | 22300 | 368 |
| 572 | 20231122 | 093800 | 1441258950 | 22300 | 22300 | 22350 | 22300 | 66 |
| 573 | 20231122 | 093700 | 1439785650 | 22300 | 22300 | 22350 | 22300 | 333 |
| 574 | 20231122 | 093600 | 1432357500 | 22300 | 22350 | 22400 | 22300 | 1876 |
| 575 | 20231122 | 093500 | 1390451200 | 22400 | 22350 | 22400 | 22350 | 706 |
| 576 | 20231122 | 093400 | 1374671550 | 22350 | 22400 | 22450 | 22350 | 1172 |
| 577 | 20231122 | 093300 | 1348426450 | 22400 | 22350 | 22400 | 22350 | 2044 |
| 578 | 20231122 | 093200 | 1302685350 | 22350 | 22300 | 22400 | 22300 | 10460 |
| 579 | 20231122 | 093100 | 1068979400 | 22300 | 22250 | 22350 | 22250 | 3564 |
| 580 | 20231122 | 093000 | 989527200 | 22250 | 22250 | 22250 | 22250 | 5 |
| 581 | 20231122 | 092900 | 989415950 | 22200 | 22200 | 22250 | 22200 | 1479 |
| 582 | 20231122 | 092800 | 956541250 | 22200 | 22200 | 22200 | 22150 | 1231 |
| 583 | 20231122 | 092700 | 929248400 | 22200 | 22200 | 22200 | 22150 | 190 |
| 584 | 20231122 | 092600 | 925039600 | 22200 | 22200 | 22250 | 22200 | 320 |
| 585 | 20231122 | 092500 | 917932150 | 22200 | 22250 | 22250 | 22200 | 155 |
| 586 | 20231122 | 092400 | 914491050 | 22250 | 22150 | 22250 | 22150 | 108 |
| 587 | 20231122 | 092300 | 912094050 | 22200 | 22100 | 22200 | 22100 | 241 |
| 588 | 20231122 | 092200 | 906767350 | 22100 | 22250 | 22250 | 22100 | 691 |
| 589 | 20231122 | 092100 | 891408950 | 22200 | 22250 | 22250 | 22100 | 899 |
| 590 | 20231122 | 092000 | 871489550 | 22200 | 22200 | 22250 | 22150 | 3870 |
| 591 | 20231122 | 091900 | 785667750 | 22250 | 22300 | 22300 | 22250 | 2155 |
| 592 | 20231122 | 091800 | 737647500 | 22250 | 22200 | 22250 | 22150 | 2747 |
| 593 | 20231122 | 091700 | 676578550 | 22200 | 22250 | 22250 | 22200 | 2173 |
| 594 | 20231122 | 091600 | 628292850 | 22200 | 22200 | 22250 | 22200 | 1258 |
| 595 | 20231122 | 091500 | 600364650 | 22200 | 22150 | 22250 | 22150 | 3106 |
| 596 | 20231122 | 091400 | 531448100 | 22150 | 22000 | 22150 | 21950 | 7596 |
| 597 | 20231122 | 091300 | 363754050 | 22000 | 22000 | 22050 | 22000 | 448 |
| 598 | 20231122 | 091200 | 353897050 | 22050 | 22000 | 22050 | 22000 | 2528 |
| 599 | 20231122 | 091100 | 298215650 | 22000 | 22000 | 22000 | 21950 | 1148 |
| 600 | 20231122 | 091000 | 272966350 | 22000 | 21950 | 22000 | 21950 | 2396 |
| 601 | 20231122 | 090900 | 220356600 | 21900 | 21800 | 21900 | 21800 | 1438 |
| 602 | 20231122 | 090800 | 188920650 | 21750 | 21750 | 21750 | 21750 | 21 |
| 603 | 20231122 | 090700 | 188463900 | 21750 | 21700 | 21750 | 21650 | 815 |
| 604 | 20231122 | 090600 | 170811900 | 21750 | 21750 | 21750 | 21700 | 125 |
| 605 | 20231122 | 090500 | 168094400 | 21750 | 21700 | 21750 | 21700 | 2093 |
| 606 | 20231122 | 090400 | 122676250 | 21700 | 21700 | 21700 | 21700 | 510 |
| 607 | 20231122 | 090300 | 111609250 | 21750 | 21700 | 21750 | 21650 | 245 |
| 608 | 20231122 | 090200 | 106297450 | 21700 | 21700 | 21700 | 21650 | 141 |
| 609 | 20231122 | 090100 | 103239750 | 21700 | 21600 | 21700 | 21600 | 350 |
| 610 | 20231122 | 090000 | 95671500 | 21600 | 21800 | 21800 | 21600 | 4255 |