32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 3 | 20231122 | 190800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 4 | 20231122 | 190700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 5 | 20231122 | 190600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 6 | 20231122 | 190500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 7 | 20231122 | 190400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 8 | 20231122 | 190300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 9 | 20231122 | 190200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 10 | 20231122 | 190100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 11 | 20231122 | 190000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 12 | 20231122 | 185900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 13 | 20231122 | 185800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 14 | 20231122 | 185700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 15 | 20231122 | 185600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 16 | 20231122 | 185500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 17 | 20231122 | 185400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 18 | 20231122 | 185300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 19 | 20231122 | 185200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 20 | 20231122 | 185100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 21 | 20231122 | 185000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 22 | 20231122 | 184900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 23 | 20231122 | 184800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 24 | 20231122 | 184700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 25 | 20231122 | 184600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 26 | 20231122 | 184500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 27 | 20231122 | 184400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 28 | 20231122 | 184300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 29 | 20231122 | 184200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 30 | 20231122 | 184100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 31 | 20231122 | 184000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 32 | 20231122 | 183900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 33 | 20231122 | 183800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 34 | 20231122 | 183700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 35 | 20231122 | 183600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 36 | 20231122 | 183500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 37 | 20231122 | 183400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 38 | 20231122 | 183300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 39 | 20231122 | 183200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 40 | 20231122 | 183100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 41 | 20231122 | 183000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 42 | 20231122 | 182900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 43 | 20231122 | 182800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 44 | 20231122 | 182700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 45 | 20231122 | 182600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 46 | 20231122 | 182500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 47 | 20231122 | 182400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 48 | 20231122 | 182300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 49 | 20231122 | 182200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 50 | 20231122 | 182100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 51 | 20231122 | 182000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 52 | 20231122 | 181900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 53 | 20231122 | 181800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 54 | 20231122 | 181700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 55 | 20231122 | 181600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 56 | 20231122 | 181500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 57 | 20231122 | 181400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 58 | 20231122 | 181300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 59 | 20231122 | 181200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 60 | 20231122 | 181100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 61 | 20231122 | 181000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 62 | 20231122 | 180900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 63 | 20231122 | 180800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 64 | 20231122 | 180700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 65 | 20231122 | 180600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 66 | 20231122 | 180500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 67 | 20231122 | 180400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 68 | 20231122 | 180300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 69 | 20231122 | 180200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 70 | 20231122 | 180100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 71 | 20231122 | 180000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 72 | 20231122 | 175900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 73 | 20231122 | 175800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 74 | 20231122 | 175700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 75 | 20231122 | 175600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 76 | 20231122 | 175500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 77 | 20231122 | 175400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 78 | 20231122 | 175300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 79 | 20231122 | 175200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 80 | 20231122 | 175100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 81 | 20231122 | 175000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 82 | 20231122 | 174900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 83 | 20231122 | 174800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 84 | 20231122 | 174700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 85 | 20231122 | 174600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 86 | 20231122 | 174500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 87 | 20231122 | 174400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 88 | 20231122 | 174300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 89 | 20231122 | 174200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 90 | 20231122 | 174100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 91 | 20231122 | 174000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 92 | 20231122 | 173900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 93 | 20231122 | 173800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 94 | 20231122 | 173700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 95 | 20231122 | 173600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 96 | 20231122 | 173500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 97 | 20231122 | 173400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 98 | 20231122 | 173300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 99 | 20231122 | 173200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 100 | 20231122 | 173100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 101 | 20231122 | 173000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 102 | 20231122 | 172900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 103 | 20231122 | 172800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 104 | 20231122 | 172700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 105 | 20231122 | 172600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 106 | 20231122 | 172500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 107 | 20231122 | 172400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 108 | 20231122 | 172300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 109 | 20231122 | 172200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 110 | 20231122 | 172100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 111 | 20231122 | 172000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 112 | 20231122 | 171900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 113 | 20231122 | 171800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 114 | 20231122 | 171700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 115 | 20231122 | 171600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 116 | 20231122 | 171500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 117 | 20231122 | 171400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 118 | 20231122 | 171300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 119 | 20231122 | 171200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 120 | 20231122 | 171100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 121 | 20231122 | 171000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 122 | 20231122 | 170900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 123 | 20231122 | 170800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 124 | 20231122 | 170700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 125 | 20231122 | 170600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 126 | 20231122 | 170500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 127 | 20231122 | 170400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 128 | 20231122 | 170300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 129 | 20231122 | 170200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 130 | 20231122 | 170100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 131 | 20231122 | 170000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 132 | 20231122 | 165900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 133 | 20231122 | 165800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 134 | 20231122 | 165700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 135 | 20231122 | 165600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 136 | 20231122 | 165500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 137 | 20231122 | 165400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 138 | 20231122 | 165300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 139 | 20231122 | 165200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 140 | 20231122 | 165100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 141 | 20231122 | 165000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 142 | 20231122 | 164900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 143 | 20231122 | 164800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 144 | 20231122 | 164700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 145 | 20231122 | 164600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 146 | 20231122 | 164500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 147 | 20231122 | 164400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 148 | 20231122 | 164300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 149 | 20231122 | 164200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 150 | 20231122 | 164100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 151 | 20231122 | 164000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 152 | 20231122 | 163900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 153 | 20231122 | 163800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 154 | 20231122 | 163700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 155 | 20231122 | 163600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 156 | 20231122 | 163500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 157 | 20231122 | 163400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 158 | 20231122 | 163300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 159 | 20231122 | 163200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 160 | 20231122 | 163100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 161 | 20231122 | 163000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 162 | 20231122 | 162900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 163 | 20231122 | 162800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 164 | 20231122 | 162700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 165 | 20231122 | 162600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 166 | 20231122 | 162500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 167 | 20231122 | 162400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 168 | 20231122 | 162300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 169 | 20231122 | 162200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 170 | 20231122 | 162100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 171 | 20231122 | 162000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 172 | 20231122 | 161900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 173 | 20231122 | 161800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 174 | 20231122 | 161700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 175 | 20231122 | 161600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 176 | 20231122 | 161500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 177 | 20231122 | 161400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 178 | 20231122 | 161300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 179 | 20231122 | 161200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 180 | 20231122 | 161100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 181 | 20231122 | 161000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 182 | 20231122 | 160900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 183 | 20231122 | 160800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 184 | 20231122 | 160700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 185 | 20231122 | 160600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 186 | 20231122 | 160500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 187 | 20231122 | 160400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 188 | 20231122 | 160300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 189 | 20231122 | 160200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 190 | 20231122 | 160100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 191 | 20231122 | 160000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 192 | 20231122 | 155900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 193 | 20231122 | 155800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 194 | 20231122 | 155700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 195 | 20231122 | 155600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 196 | 20231122 | 155500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 197 | 20231122 | 155400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 198 | 20231122 | 155300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 199 | 20231122 | 155200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 200 | 20231122 | 155100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 201 | 20231122 | 155000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 202 | 20231122 | 154900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 203 | 20231122 | 154800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 204 | 20231122 | 154700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 205 | 20231122 | 154600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 206 | 20231122 | 154500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 207 | 20231122 | 154400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 208 | 20231122 | 154300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 209 | 20231122 | 154200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 210 | 20231122 | 154100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 211 | 20231122 | 154000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 212 | 20231122 | 153900 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 213 | 20231122 | 153800 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 214 | 20231122 | 153700 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 215 | 20231122 | 153600 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 216 | 20231122 | 153500 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 217 | 20231122 | 153400 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 218 | 20231122 | 153300 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 219 | 20231122 | 153200 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 220 | 20231122 | 153100 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 0 |
| 221 | 20231122 | 153000 | 2679879950 | 17680 | 17680 | 17680 | 17680 | 2554 |
| 222 | 20231122 | 152900 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 223 | 20231122 | 152800 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 224 | 20231122 | 152700 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 225 | 20231122 | 152600 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 226 | 20231122 | 152500 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 227 | 20231122 | 152400 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 228 | 20231122 | 152300 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 229 | 20231122 | 152200 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 230 | 20231122 | 152100 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 231 | 20231122 | 152000 | 2634725230 | 17670 | 17670 | 17670 | 17670 | 0 |
| 232 | 20231122 | 151900 | 2634725230 | 17670 | 17680 | 17680 | 17660 | 378 |
| 233 | 20231122 | 151800 | 2628046280 | 17680 | 17680 | 17680 | 17670 | 145 |
| 234 | 20231122 | 151700 | 2625483660 | 17700 | 17690 | 17700 | 17680 | 930 |
| 235 | 20231122 | 151600 | 2609038550 | 17700 | 17700 | 17700 | 17700 | 111 |
| 236 | 20231122 | 151500 | 2607073850 | 17700 | 17690 | 17700 | 17690 | 298 |
| 237 | 20231122 | 151400 | 2601800770 | 17680 | 17690 | 17690 | 17680 | 144 |
| 238 | 20231122 | 151300 | 2599254790 | 17690 | 17690 | 17690 | 17690 | 5 |
| 239 | 20231122 | 151200 | 2599166340 | 17680 | 17680 | 17690 | 17680 | 213 |
| 240 | 20231122 | 151100 | 2595400430 | 17680 | 17680 | 17680 | 17680 | 105 |
| 241 | 20231122 | 151000 | 2593544030 | 17680 | 17650 | 17680 | 17650 | 1487 |
| 242 | 20231122 | 150900 | 2567286590 | 17650 | 17650 | 17650 | 17650 | 208 |
| 243 | 20231122 | 150800 | 2563615390 | 17650 | 17660 | 17660 | 17640 | 91 |
| 244 | 20231122 | 150700 | 2562009220 | 17640 | 17630 | 17640 | 17630 | 758 |
| 245 | 20231122 | 150600 | 2548640270 | 17630 | 17630 | 17630 | 17630 | 176 |
| 246 | 20231122 | 150500 | 2545537390 | 17630 | 17660 | 17660 | 17630 | 1242 |
| 247 | 20231122 | 150400 | 2523625640 | 17660 | 17670 | 17670 | 17660 | 44 |
| 248 | 20231122 | 150300 | 2522848590 | 17660 | 17640 | 17670 | 17640 | 107 |
| 249 | 20231122 | 150200 | 2520958710 | 17640 | 17670 | 17670 | 17640 | 16 |
| 250 | 20231122 | 150100 | 2520676020 | 17670 | 17670 | 17670 | 17670 | 1 |
| 251 | 20231122 | 150000 | 2520658350 | 17640 | 17660 | 17670 | 17640 | 276 |
| 252 | 20231122 | 145900 | 2515786140 | 17660 | 17680 | 17680 | 17660 | 259 |
| 253 | 20231122 | 145800 | 2511209470 | 17670 | 17690 | 17700 | 17660 | 228 |
| 254 | 20231122 | 145700 | 2507179910 | 17700 | 17660 | 17700 | 17660 | 478 |
| 255 | 20231122 | 145600 | 2498731390 | 17670 | 17660 | 17670 | 17660 | 231 |
| 256 | 20231122 | 145500 | 2494650020 | 17660 | 17660 | 17660 | 17640 | 301 |
| 257 | 20231122 | 145400 | 2489335580 | 17660 | 17660 | 17660 | 17660 | 81 |
| 258 | 20231122 | 145300 | 2487905120 | 17680 | 17640 | 17680 | 17640 | 577 |
| 259 | 20231122 | 145200 | 2477716590 | 17640 | 17650 | 17660 | 17640 | 332 |
| 260 | 20231122 | 145100 | 2471857600 | 17650 | 17660 | 17670 | 17650 | 354 |
| 261 | 20231122 | 145000 | 2465608250 | 17650 | 17650 | 17650 | 17650 | 190 |
| 262 | 20231122 | 144900 | 2462254750 | 17660 | 17650 | 17660 | 17650 | 726 |
| 263 | 20231122 | 144800 | 2449435600 | 17650 | 17650 | 17660 | 17650 | 300 |
| 264 | 20231122 | 144700 | 2444140070 | 17670 | 17650 | 17670 | 17650 | 232 |
| 265 | 20231122 | 144600 | 2440043990 | 17650 | 17650 | 17650 | 17650 | 40 |
| 266 | 20231122 | 144500 | 2439337990 | 17650 | 17660 | 17670 | 17650 | 801 |
| 267 | 20231122 | 144400 | 2425194090 | 17660 | 17660 | 17660 | 17650 | 166 |
| 268 | 20231122 | 144300 | 2422262920 | 17660 | 17670 | 17680 | 17660 | 393 |
| 269 | 20231122 | 144200 | 2415320300 | 17670 | 17670 | 17670 | 17670 | 106 |
| 270 | 20231122 | 144100 | 2413447280 | 17670 | 17670 | 17680 | 17670 | 109 |
| 271 | 20231122 | 144000 | 2411520640 | 17680 | 17680 | 17690 | 17680 | 347 |
| 272 | 20231122 | 143900 | 2405385580 | 17690 | 17680 | 17700 | 17680 | 264 |
| 273 | 20231122 | 143800 | 2400717410 | 17680 | 17680 | 17680 | 17670 | 910 |
| 274 | 20231122 | 143700 | 2384632050 | 17680 | 17690 | 17690 | 17670 | 264 |
| 275 | 20231122 | 143600 | 2379964230 | 17690 | 17690 | 17700 | 17690 | 340 |
| 276 | 20231122 | 143500 | 2373948800 | 17690 | 17670 | 17700 | 17670 | 602 |
| 277 | 20231122 | 143400 | 2363296020 | 17670 | 17670 | 17680 | 17670 | 248 |
| 278 | 20231122 | 143300 | 2358912200 | 17670 | 17670 | 17670 | 17660 | 210 |
| 279 | 20231122 | 143200 | 2355201990 | 17660 | 17660 | 17660 | 17660 | 14 |
| 280 | 20231122 | 143100 | 2354954750 | 17670 | 17690 | 17690 | 17670 | 359 |
| 281 | 20231122 | 143000 | 2348609890 | 17680 | 17670 | 17700 | 17670 | 248 |
| 282 | 20231122 | 142900 | 2344224520 | 17670 | 17670 | 17700 | 17670 | 1173 |
| 283 | 20231122 | 142800 | 2323475150 | 17670 | 17680 | 17680 | 17670 | 145 |
| 284 | 20231122 | 142700 | 2320912220 | 17670 | 17680 | 17680 | 17670 | 131 |
| 285 | 20231122 | 142600 | 2318596380 | 17670 | 17680 | 17680 | 17670 | 278 |
| 286 | 20231122 | 142500 | 2313683130 | 17680 | 17680 | 17690 | 17670 | 306 |
| 287 | 20231122 | 142400 | 2308273450 | 17670 | 17680 | 17680 | 17670 | 130 |
| 288 | 20231122 | 142300 | 2305975140 | 17690 | 17700 | 17700 | 17680 | 715 |
| 289 | 20231122 | 142200 | 2293329880 | 17700 | 17720 | 17720 | 17700 | 443 |
| 290 | 20231122 | 142100 | 2285481080 | 17720 | 17700 | 17730 | 17700 | 1038 |
| 291 | 20231122 | 142000 | 2267080040 | 17710 | 17700 | 17710 | 17690 | 336 |
| 292 | 20231122 | 141900 | 2261131910 | 17710 | 17690 | 17720 | 17680 | 1133 |
| 293 | 20231122 | 141800 | 2241070550 | 17680 | 17670 | 17680 | 17670 | 74 |
| 294 | 20231122 | 141700 | 2239762510 | 17670 | 17670 | 17680 | 17660 | 414 |
| 295 | 20231122 | 141600 | 2232447260 | 17700 | 17690 | 17700 | 17680 | 249 |
| 296 | 20231122 | 141500 | 2228044040 | 17700 | 17680 | 17700 | 17670 | 885 |
| 297 | 20231122 | 141400 | 2212387310 | 17680 | 17680 | 17680 | 17680 | 166 |
| 298 | 20231122 | 141300 | 2209452430 | 17690 | 17690 | 17690 | 17690 | 144 |
| 299 | 20231122 | 141200 | 2206905070 | 17690 | 17690 | 17690 | 17680 | 366 |
| 300 | 20231122 | 141100 | 2200431210 | 17680 | 17690 | 17720 | 17680 | 467 |
| 301 | 20231122 | 141000 | 2192165580 | 17670 | 17720 | 17720 | 17670 | 110 |
| 302 | 20231122 | 140900 | 2190218140 | 17710 | 17640 | 17710 | 17640 | 753 |
| 303 | 20231122 | 140800 | 2176898180 | 17660 | 17670 | 17670 | 17640 | 463 |
| 304 | 20231122 | 140700 | 2168724790 | 17670 | 17680 | 17680 | 17670 | 238 |
| 305 | 20231122 | 140600 | 2164517430 | 17680 | 17650 | 17680 | 17630 | 1418 |
| 306 | 20231122 | 140500 | 2139494810 | 17650 | 17620 | 17650 | 17620 | 392 |
| 307 | 20231122 | 140400 | 2132580830 | 17620 | 17640 | 17640 | 17620 | 57 |
| 308 | 20231122 | 140300 | 2131576000 | 17640 | 17640 | 17640 | 17640 | 292 |
| 309 | 20231122 | 140200 | 2126425120 | 17640 | 17640 | 17640 | 17640 | 166 |
| 310 | 20231122 | 140100 | 2123496880 | 17640 | 17630 | 17640 | 17620 | 452 |
| 311 | 20231122 | 140000 | 2115527550 | 17630 | 17620 | 17630 | 17620 | 166 |
| 312 | 20231122 | 135900 | 2112601450 | 17630 | 17620 | 17650 | 17620 | 367 |
| 313 | 20231122 | 135800 | 2106129320 | 17630 | 17650 | 17650 | 17630 | 405 |
| 314 | 20231122 | 135700 | 2098988920 | 17640 | 17640 | 17650 | 17640 | 221 |
| 315 | 20231122 | 135600 | 2095089180 | 17640 | 17650 | 17660 | 17640 | 232 |
| 316 | 20231122 | 135500 | 2090994550 | 17650 | 17630 | 17650 | 17630 | 270 |
| 317 | 20231122 | 135400 | 2086230630 | 17630 | 17650 | 17660 | 17630 | 319 |
| 318 | 20231122 | 135300 | 2080601320 | 17660 | 17620 | 17660 | 17620 | 557 |
| 319 | 20231122 | 135200 | 2070772500 | 17630 | 17620 | 17640 | 17620 | 519 |
| 320 | 20231122 | 135100 | 2061618760 | 17620 | 17620 | 17630 | 17620 | 216 |
| 321 | 20231122 | 135000 | 2057812740 | 17630 | 17630 | 17640 | 17630 | 595 |
| 322 | 20231122 | 134900 | 2047321570 | 17620 | 17610 | 17620 | 17600 | 560 |
| 323 | 20231122 | 134800 | 2037460740 | 17610 | 17610 | 17610 | 17610 | 34 |
| 324 | 20231122 | 134700 | 2036862000 | 17620 | 17580 | 17620 | 17580 | 710 |
| 325 | 20231122 | 134600 | 2024358810 | 17590 | 17590 | 17600 | 17590 | 461 |
| 326 | 20231122 | 134500 | 2016248480 | 17580 | 17570 | 17590 | 17570 | 459 |
| 327 | 20231122 | 134400 | 2008178420 | 17570 | 17580 | 17590 | 17570 | 185 |
| 328 | 20231122 | 134300 | 2004926190 | 17580 | 17590 | 17600 | 17580 | 157 |
| 329 | 20231122 | 134200 | 2002165260 | 17600 | 17580 | 17600 | 17560 | 744 |
| 330 | 20231122 | 134100 | 1989081640 | 17570 | 17550 | 17570 | 17540 | 1311 |
| 331 | 20231122 | 134000 | 1966068580 | 17540 | 17540 | 17540 | 17540 | 90 |
| 332 | 20231122 | 133900 | 1964489980 | 17540 | 17550 | 17550 | 17540 | 320 |
| 333 | 20231122 | 133800 | 1958877170 | 17550 | 17540 | 17560 | 17540 | 80 |
| 334 | 20231122 | 133700 | 1957473270 | 17530 | 17560 | 17560 | 17530 | 267 |
| 335 | 20231122 | 133600 | 1952791360 | 17550 | 17510 | 17550 | 17510 | 206 |
| 336 | 20231122 | 133500 | 1949180820 | 17510 | 17530 | 17530 | 17500 | 277 |
| 337 | 20231122 | 133400 | 1944330180 | 17560 | 17480 | 17560 | 17480 | 103 |
| 338 | 20231122 | 133300 | 1942528210 | 17490 | 17480 | 17490 | 17480 | 216 |
| 339 | 20231122 | 133200 | 1938752290 | 17480 | 17490 | 17490 | 17460 | 344 |
| 340 | 20231122 | 133100 | 1932743290 | 17480 | 17450 | 17480 | 17450 | 133 |
| 341 | 20231122 | 133000 | 1930419100 | 17450 | 17470 | 17480 | 17450 | 287 |
| 342 | 20231122 | 132900 | 1925407430 | 17460 | 17450 | 17460 | 17450 | 108 |
| 343 | 20231122 | 132800 | 1923522620 | 17450 | 17430 | 17450 | 17420 | 376 |
| 344 | 20231122 | 132700 | 1916969930 | 17430 | 17430 | 17430 | 17430 | 165 |
| 345 | 20231122 | 132600 | 1914093980 | 17430 | 17430 | 17430 | 17430 | 132 |
| 346 | 20231122 | 132500 | 1911793220 | 17430 | 17440 | 17440 | 17430 | 228 |
| 347 | 20231122 | 132400 | 1907818840 | 17440 | 17440 | 17450 | 17440 | 78 |
| 348 | 20231122 | 132300 | 1906458320 | 17440 | 17440 | 17440 | 17430 | 259 |
| 349 | 20231122 | 132200 | 1901943800 | 17430 | 17450 | 17450 | 17430 | 73 |
| 350 | 20231122 | 132100 | 1900670970 | 17450 | 17440 | 17450 | 17430 | 554 |
| 351 | 20231122 | 132000 | 1891010480 | 17440 | 17430 | 17440 | 17430 | 145 |
| 352 | 20231122 | 131900 | 1888482880 | 17430 | 17430 | 17430 | 17430 | 15 |
| 353 | 20231122 | 131800 | 1888221430 | 17440 | 17440 | 17450 | 17440 | 290 |
| 354 | 20231122 | 131700 | 1883163620 | 17440 | 17440 | 17440 | 17430 | 112 |
| 355 | 20231122 | 131600 | 1881210430 | 17430 | 17440 | 17450 | 17430 | 189 |
| 356 | 20231122 | 131500 | 1877915010 | 17430 | 17430 | 17440 | 17430 | 145 |
| 357 | 20231122 | 131400 | 1875387250 | 17430 | 17430 | 17440 | 17430 | 234 |
| 358 | 20231122 | 131300 | 1871308510 | 17440 | 17450 | 17450 | 17440 | 92 |
| 359 | 20231122 | 131200 | 1869704020 | 17440 | 17440 | 17440 | 17440 | 104 |
| 360 | 20231122 | 131100 | 1867890260 | 17450 | 17440 | 17450 | 17440 | 182 |
| 361 | 20231122 | 131000 | 1864714700 | 17450 | 17440 | 17450 | 17440 | 12 |
| 362 | 20231122 | 130900 | 1864505390 | 17440 | 17440 | 17450 | 17440 | 630 |
| 363 | 20231122 | 130800 | 1853516910 | 17430 | 17430 | 17430 | 17430 | 34 |
| 364 | 20231122 | 130700 | 1852924290 | 17430 | 17440 | 17440 | 17430 | 205 |
| 365 | 20231122 | 130600 | 1849349820 | 17440 | 17440 | 17450 | 17440 | 93 |
| 366 | 20231122 | 130500 | 1847727820 | 17440 | 17450 | 17450 | 17430 | 256 |
| 367 | 20231122 | 130400 | 1843263490 | 17450 | 17440 | 17450 | 17440 | 155 |
| 368 | 20231122 | 130300 | 1840559290 | 17440 | 17440 | 17450 | 17440 | 39 |
| 369 | 20231122 | 130200 | 1839879070 | 17440 | 17440 | 17440 | 17440 | 370 |
| 370 | 20231122 | 130100 | 1833426270 | 17450 | 17450 | 17450 | 17440 | 243 |
| 371 | 20231122 | 130000 | 1829187280 | 17440 | 17430 | 17460 | 17430 | 165 |
| 372 | 20231122 | 125900 | 1826310960 | 17450 | 17440 | 17450 | 17440 | 61 |
| 373 | 20231122 | 125800 | 1825246600 | 17450 | 17450 | 17450 | 17430 | 131 |
| 374 | 20231122 | 125700 | 1822962170 | 17450 | 17430 | 17450 | 17430 | 523 |
| 375 | 20231122 | 125600 | 1813846120 | 17420 | 17420 | 17430 | 17420 | 66 |
| 376 | 20231122 | 125500 | 1812696180 | 17420 | 17430 | 17440 | 17420 | 241 |
| 377 | 20231122 | 125400 | 1808496440 | 17430 | 17440 | 17440 | 17420 | 599 |
| 378 | 20231122 | 125300 | 1798054700 | 17430 | 17440 | 17440 | 17430 | 72 |
| 379 | 20231122 | 125200 | 1796799170 | 17430 | 17430 | 17430 | 17430 | 408 |
| 380 | 20231122 | 125100 | 1789687730 | 17430 | 17440 | 17440 | 17430 | 50 |
| 381 | 20231122 | 125000 | 1788816130 | 17440 | 17430 | 17440 | 17430 | 205 |
| 382 | 20231122 | 124900 | 1785242840 | 17430 | 17440 | 17440 | 17430 | 116 |
| 383 | 20231122 | 124800 | 1783220950 | 17430 | 17440 | 17440 | 17430 | 244 |
| 384 | 20231122 | 124700 | 1778968000 | 17430 | 17430 | 17440 | 17430 | 93 |
| 385 | 20231122 | 124600 | 1777346910 | 17430 | 17430 | 17450 | 17430 | 210 |
| 386 | 20231122 | 124500 | 1773685520 | 17430 | 17430 | 17440 | 17430 | 224 |
| 387 | 20231122 | 124400 | 1769780850 | 17430 | 17440 | 17440 | 17430 | 155 |
| 388 | 20231122 | 124300 | 1767079130 | 17440 | 17430 | 17440 | 17430 | 266 |
| 389 | 20231122 | 124200 | 1762442150 | 17430 | 17440 | 17440 | 17430 | 72 |
| 390 | 20231122 | 124100 | 1761187100 | 17440 | 17440 | 17440 | 17430 | 241 |
| 391 | 20231122 | 124000 | 1756986350 | 17440 | 17430 | 17440 | 17430 | 167 |
| 392 | 20231122 | 123900 | 1754074710 | 17430 | 17430 | 17430 | 17430 | 0 |
| 393 | 20231122 | 123800 | 1754074710 | 17430 | 17440 | 17500 | 17430 | 1814 |
| 394 | 20231122 | 123700 | 1722363700 | 17430 | 17440 | 17440 | 17430 | 242 |
| 395 | 20231122 | 123600 | 1718143790 | 17430 | 17440 | 17440 | 17430 | 209 |
| 396 | 20231122 | 123500 | 1714500770 | 17430 | 17440 | 17440 | 17430 | 128 |
| 397 | 20231122 | 123400 | 1712269360 | 17430 | 17440 | 17440 | 17430 | 296 |
| 398 | 20231122 | 123300 | 1707107760 | 17440 | 17430 | 17440 | 17430 | 133 |
| 399 | 20231122 | 123200 | 1704788390 | 17430 | 17440 | 17470 | 17430 | 206 |
| 400 | 20231122 | 123100 | 1701196970 | 17440 | 17440 | 17440 | 17430 | 241 |
| 401 | 20231122 | 123000 | 1696995200 | 17440 | 17430 | 17480 | 17430 | 142 |
| 402 | 20231122 | 122900 | 1694518820 | 17440 | 17430 | 17480 | 17430 | 326 |
| 403 | 20231122 | 122800 | 1688835020 | 17440 | 17420 | 17440 | 17420 | 115 |
| 404 | 20231122 | 122700 | 1686830710 | 17430 | 17430 | 17440 | 17420 | 318 |
| 405 | 20231122 | 122600 | 1681288510 | 17430 | 17440 | 17440 | 17420 | 62 |
| 406 | 20231122 | 122500 | 1680207920 | 17440 | 17420 | 17440 | 17420 | 180 |
| 407 | 20231122 | 122400 | 1677070970 | 17430 | 17430 | 17460 | 17430 | 389 |
| 408 | 20231122 | 122300 | 1670286450 | 17430 | 17430 | 17450 | 17430 | 380 |
| 409 | 20231122 | 122200 | 1663658260 | 17430 | 17430 | 17430 | 17430 | 152 |
| 410 | 20231122 | 122100 | 1661008900 | 17430 | 17430 | 17430 | 17430 | 148 |
| 411 | 20231122 | 122000 | 1658429260 | 17420 | 17430 | 17440 | 17420 | 232 |
| 412 | 20231122 | 121900 | 1654385480 | 17430 | 17430 | 17440 | 17430 | 594 |
| 413 | 20231122 | 121800 | 1644032050 | 17430 | 17440 | 17440 | 17430 | 109 |
| 414 | 20231122 | 121700 | 1642132130 | 17430 | 17430 | 17430 | 17430 | 187 |
| 415 | 20231122 | 121600 | 1638872720 | 17430 | 17430 | 17430 | 17430 | 123 |
| 416 | 20231122 | 121500 | 1636728830 | 17420 | 17450 | 17460 | 17400 | 2035 |
| 417 | 20231122 | 121400 | 1601264060 | 17450 | 17450 | 17460 | 17450 | 72 |
| 418 | 20231122 | 121300 | 1600007640 | 17450 | 17460 | 17460 | 17450 | 389 |
| 419 | 20231122 | 121200 | 1593216880 | 17460 | 17460 | 17460 | 17460 | 168 |
| 420 | 20231122 | 121100 | 1590283600 | 17460 | 17470 | 17470 | 17460 | 775 |
| 421 | 20231122 | 121000 | 1576749250 | 17470 | 17470 | 17480 | 17470 | 481 |
| 422 | 20231122 | 120900 | 1568346160 | 17470 | 17490 | 17490 | 17470 | 354 |
| 423 | 20231122 | 120800 | 1562158840 | 17490 | 17500 | 17500 | 17480 | 256 |
| 424 | 20231122 | 120700 | 1557681950 | 17500 | 17500 | 17510 | 17500 | 2869 |
| 425 | 20231122 | 120600 | 1507474300 | 17500 | 17510 | 17510 | 17500 | 1721 |
| 426 | 20231122 | 120500 | 1477354050 | 17510 | 17510 | 17510 | 17510 | 98 |
| 427 | 20231122 | 120400 | 1475638070 | 17510 | 17510 | 17510 | 17500 | 221 |
| 428 | 20231122 | 120300 | 1471768880 | 17510 | 17510 | 17520 | 17500 | 322 |
| 429 | 20231122 | 120200 | 1466130800 | 17510 | 17510 | 17520 | 17510 | 95 |
| 430 | 20231122 | 120100 | 1464466520 | 17510 | 17510 | 17520 | 17510 | 1059 |
| 431 | 20231122 | 120000 | 1445922620 | 17520 | 17510 | 17520 | 17510 | 406 |
| 432 | 20231122 | 115900 | 1438813450 | 17510 | 17510 | 17520 | 17510 | 71 |
| 433 | 20231122 | 115800 | 1437569840 | 17510 | 17520 | 17520 | 17510 | 253 |
| 434 | 20231122 | 115700 | 1433137820 | 17520 | 17510 | 17530 | 17510 | 214 |
| 435 | 20231122 | 115600 | 1429388610 | 17510 | 17520 | 17520 | 17510 | 173 |
| 436 | 20231122 | 115500 | 1426358030 | 17520 | 17520 | 17520 | 17520 | 206 |
| 437 | 20231122 | 115400 | 1422748910 | 17520 | 17530 | 17530 | 17520 | 208 |
| 438 | 20231122 | 115300 | 1419104640 | 17530 | 17530 | 17530 | 17530 | 108 |
| 439 | 20231122 | 115200 | 1417211400 | 17530 | 17560 | 17560 | 17530 | 40 |
| 440 | 20231122 | 115100 | 1416509300 | 17520 | 17520 | 17560 | 17520 | 238 |
| 441 | 20231122 | 115000 | 1412339320 | 17510 | 17520 | 17520 | 17510 | 169 |
| 442 | 20231122 | 114900 | 1409379350 | 17510 | 17520 | 17530 | 17510 | 195 |
| 443 | 20231122 | 114800 | 1405963170 | 17520 | 17520 | 17530 | 17520 | 97 |
| 444 | 20231122 | 114700 | 1404263030 | 17510 | 17520 | 17520 | 17510 | 342 |
| 445 | 20231122 | 114600 | 1398271880 | 17530 | 17520 | 17530 | 17520 | 6 |
| 446 | 20231122 | 114500 | 1398166710 | 17520 | 17520 | 17530 | 17520 | 121 |
| 447 | 20231122 | 114400 | 1396046760 | 17510 | 17510 | 17530 | 17510 | 746 |
| 448 | 20231122 | 114300 | 1382978120 | 17510 | 17510 | 17510 | 17510 | 80 |
| 449 | 20231122 | 114200 | 1381577320 | 17510 | 17510 | 17520 | 17510 | 380 |
| 450 | 20231122 | 114100 | 1374922510 | 17510 | 17510 | 17510 | 17510 | 85 |
| 451 | 20231122 | 114000 | 1373434160 | 17510 | 17520 | 17520 | 17510 | 42 |
| 452 | 20231122 | 113900 | 1372698560 | 17520 | 17520 | 17520 | 17510 | 289 |
| 453 | 20231122 | 113800 | 1367636310 | 17520 | 17510 | 17520 | 17500 | 150 |
| 454 | 20231122 | 113700 | 1365009700 | 17510 | 17510 | 17510 | 17510 | 138 |
| 455 | 20231122 | 113600 | 1362593320 | 17520 | 17520 | 17520 | 17500 | 2381 |
| 456 | 20231122 | 113500 | 1320906380 | 17520 | 17530 | 17530 | 17520 | 272 |
| 457 | 20231122 | 113400 | 1316140900 | 17520 | 17520 | 17520 | 17520 | 97 |
| 458 | 20231122 | 113300 | 1314441460 | 17520 | 17530 | 17530 | 17510 | 372 |
| 459 | 20231122 | 113200 | 1307923410 | 17530 | 17540 | 17550 | 17530 | 204 |
| 460 | 20231122 | 113100 | 1304345270 | 17530 | 17530 | 17540 | 17510 | 724 |
| 461 | 20231122 | 113000 | 1291651340 | 17520 | 17510 | 17520 | 17510 | 303 |
| 462 | 20231122 | 112900 | 1286345430 | 17520 | 17520 | 17530 | 17520 | 150 |
| 463 | 20231122 | 112800 | 1283717220 | 17510 | 17520 | 17520 | 17510 | 296 |
| 464 | 20231122 | 112700 | 1278533260 | 17510 | 17520 | 17520 | 17510 | 117 |
| 465 | 20231122 | 112600 | 1276484040 | 17520 | 17510 | 17520 | 17510 | 242 |
| 466 | 20231122 | 112500 | 1272246060 | 17520 | 17510 | 17520 | 17510 | 107 |
| 467 | 20231122 | 112400 | 1270372160 | 17520 | 17520 | 17520 | 17520 | 84 |
| 468 | 20231122 | 112300 | 1268900480 | 17520 | 17520 | 17520 | 17510 | 490 |
| 469 | 20231122 | 112200 | 1260317640 | 17520 | 17510 | 17520 | 17510 | 198 |
| 470 | 20231122 | 112100 | 1256850290 | 17510 | 17530 | 17530 | 17510 | 87 |
| 471 | 20231122 | 112000 | 1255326360 | 17520 | 17520 | 17520 | 17510 | 168 |
| 472 | 20231122 | 111900 | 1252383440 | 17520 | 17510 | 17520 | 17510 | 323 |
| 473 | 20231122 | 111800 | 1246727100 | 17510 | 17530 | 17540 | 17510 | 289 |
| 474 | 20231122 | 111700 | 1241661420 | 17530 | 17520 | 17530 | 17520 | 43 |
| 475 | 20231122 | 111600 | 1240908050 | 17520 | 17520 | 17520 | 17510 | 317 |
| 476 | 20231122 | 111500 | 1235356570 | 17530 | 17520 | 17530 | 17510 | 93 |
| 477 | 20231122 | 111400 | 1233727350 | 17520 | 17520 | 17530 | 17520 | 267 |
| 478 | 20231122 | 111300 | 1229049490 | 17520 | 17510 | 17520 | 17510 | 390 |
| 479 | 20231122 | 111200 | 1222220520 | 17520 | 17520 | 17530 | 17510 | 154 |
| 480 | 20231122 | 111100 | 1219522720 | 17520 | 17510 | 17520 | 17510 | 834 |
| 481 | 20231122 | 111000 | 1204914090 | 17510 | 17520 | 17520 | 17510 | 219 |
| 482 | 20231122 | 110900 | 1201078760 | 17520 | 17520 | 17520 | 17510 | 225 |
| 483 | 20231122 | 110800 | 1197138750 | 17510 | 17510 | 17520 | 17510 | 431 |
| 484 | 20231122 | 110700 | 1189591930 | 17520 | 17520 | 17520 | 17510 | 941 |
| 485 | 20231122 | 110600 | 1173106230 | 17520 | 17530 | 17530 | 17520 | 53 |
| 486 | 20231122 | 110500 | 1172177660 | 17520 | 17520 | 17530 | 17520 | 161 |
| 487 | 20231122 | 110400 | 1169356830 | 17520 | 17530 | 17530 | 17520 | 353 |
| 488 | 20231122 | 110300 | 1163170780 | 17530 | 17530 | 17530 | 17520 | 98 |
| 489 | 20231122 | 110200 | 1161453470 | 17530 | 17530 | 17540 | 17530 | 499 |
| 490 | 20231122 | 110100 | 1152705900 | 17530 | 17540 | 17540 | 17530 | 166 |
| 491 | 20231122 | 110000 | 1149795700 | 17530 | 17580 | 17580 | 17530 | 4094 |
| 492 | 20231122 | 105900 | 1077914730 | 17580 | 17570 | 17580 | 17570 | 331 |
| 493 | 20231122 | 105800 | 1072098610 | 17580 | 17570 | 17580 | 17570 | 206 |
| 494 | 20231122 | 105700 | 1068477220 | 17580 | 17580 | 17580 | 17580 | 203 |
| 495 | 20231122 | 105600 | 1064908480 | 17580 | 17590 | 17590 | 17580 | 597 |
| 496 | 20231122 | 105500 | 1054410230 | 17580 | 17590 | 17620 | 17580 | 83 |
| 497 | 20231122 | 105400 | 1052950590 | 17620 | 17580 | 17620 | 17570 | 468 |
| 498 | 20231122 | 105300 | 1044723410 | 17570 | 17580 | 17580 | 17570 | 248 |
| 499 | 20231122 | 105200 | 1040364110 | 17590 | 17590 | 17590 | 17580 | 197 |
| 500 | 20231122 | 105100 | 1036900310 | 17590 | 17570 | 17600 | 17570 | 318 |
| 501 | 20231122 | 105000 | 1031308700 | 17580 | 17580 | 17590 | 17570 | 253 |
| 502 | 20231122 | 104900 | 1026861750 | 17570 | 17580 | 17580 | 17570 | 199 |
| 503 | 20231122 | 104800 | 1023364580 | 17580 | 17590 | 17590 | 17580 | 765 |
| 504 | 20231122 | 104700 | 1009914750 | 17590 | 17600 | 17610 | 17590 | 4565 |
| 505 | 20231122 | 104600 | 929578490 | 17610 | 17610 | 17610 | 17610 | 362 |
| 506 | 20231122 | 104500 | 923203670 | 17610 | 17610 | 17610 | 17610 | 136 |
| 507 | 20231122 | 104400 | 920808710 | 17610 | 17610 | 17610 | 17600 | 47 |
| 508 | 20231122 | 104300 | 919981430 | 17610 | 17600 | 17610 | 17600 | 439 |
| 509 | 20231122 | 104200 | 912251850 | 17600 | 17610 | 17610 | 17600 | 191 |
| 510 | 20231122 | 104100 | 908889220 | 17610 | 17620 | 17620 | 17600 | 514 |
| 511 | 20231122 | 104000 | 899838700 | 17620 | 17620 | 17620 | 17610 | 246 |
| 512 | 20231122 | 103900 | 895505140 | 17620 | 17630 | 17630 | 17610 | 1305 |
| 513 | 20231122 | 103800 | 872522420 | 17610 | 17640 | 17650 | 17610 | 2376 |
| 514 | 20231122 | 103700 | 830636320 | 17650 | 17640 | 17650 | 17630 | 760 |
| 515 | 20231122 | 103600 | 817233550 | 17640 | 17640 | 17660 | 17640 | 522 |
| 516 | 20231122 | 103500 | 808022220 | 17640 | 17640 | 17640 | 17640 | 185 |
| 517 | 20231122 | 103400 | 804758820 | 17640 | 17650 | 17650 | 17640 | 471 |
| 518 | 20231122 | 103300 | 796448320 | 17650 | 17660 | 17660 | 17650 | 315 |
| 519 | 20231122 | 103200 | 790888350 | 17660 | 17680 | 17680 | 17650 | 496 |
| 520 | 20231122 | 103100 | 782130070 | 17670 | 17670 | 17670 | 17650 | 126 |
| 521 | 20231122 | 103000 | 779904420 | 17670 | 17660 | 17680 | 17650 | 438 |
| 522 | 20231122 | 102900 | 772168170 | 17660 | 17660 | 17660 | 17650 | 224 |
| 523 | 20231122 | 102800 | 768214370 | 17660 | 17690 | 17690 | 17660 | 65 |
| 524 | 20231122 | 102700 | 767066380 | 17660 | 17650 | 17700 | 17650 | 434 |
| 525 | 20231122 | 102600 | 759401300 | 17650 | 17650 | 17650 | 17650 | 41 |
| 526 | 20231122 | 102500 | 758677650 | 17650 | 17650 | 17650 | 17640 | 2075 |
| 527 | 20231122 | 102400 | 722061500 | 17660 | 17660 | 17670 | 17650 | 648 |
| 528 | 20231122 | 102300 | 710618540 | 17660 | 17660 | 17660 | 17650 | 756 |
| 529 | 20231122 | 102200 | 697268710 | 17660 | 17670 | 17670 | 17660 | 815 |
| 530 | 20231122 | 102100 | 682870150 | 17670 | 17670 | 17670 | 17670 | 369 |
| 531 | 20231122 | 102000 | 676349920 | 17670 | 17690 | 17690 | 17670 | 770 |
| 532 | 20231122 | 101900 | 662736600 | 17700 | 17700 | 17700 | 17690 | 1170 |
| 533 | 20231122 | 101800 | 642032070 | 17700 | 17720 | 17720 | 17700 | 386 |
| 534 | 20231122 | 101700 | 635196690 | 17720 | 17720 | 17720 | 17720 | 4 |
| 535 | 20231122 | 101600 | 635125810 | 17710 | 17710 | 17720 | 17710 | 279 |
| 536 | 20231122 | 101500 | 630184710 | 17710 | 17720 | 17720 | 17710 | 138 |
| 537 | 20231122 | 101400 | 627740640 | 17720 | 17730 | 17730 | 17720 | 114 |
| 538 | 20231122 | 101300 | 625720400 | 17730 | 17730 | 17740 | 17730 | 110 |
| 539 | 20231122 | 101200 | 623770050 | 17730 | 17770 | 17770 | 17730 | 107 |
| 540 | 20231122 | 101100 | 621870200 | 17730 | 17710 | 17730 | 17710 | 936 |
| 541 | 20231122 | 101000 | 605281530 | 17710 | 17710 | 17710 | 17710 | 109 |
| 542 | 20231122 | 100900 | 603351140 | 17710 | 17710 | 17710 | 17710 | 160 |
| 543 | 20231122 | 100800 | 600517540 | 17720 | 17720 | 17720 | 17720 | 417 |
| 544 | 20231122 | 100700 | 593128300 | 17720 | 17730 | 17730 | 17720 | 146 |
| 545 | 20231122 | 100600 | 590541130 | 17730 | 17730 | 17730 | 17730 | 0 |
| 546 | 20231122 | 100500 | 590541130 | 17730 | 17740 | 17740 | 17730 | 74 |
| 547 | 20231122 | 100400 | 589228720 | 17750 | 17780 | 17780 | 17750 | 207 |
| 548 | 20231122 | 100300 | 585550630 | 17770 | 17760 | 17770 | 17760 | 45 |
| 549 | 20231122 | 100200 | 584751330 | 17750 | 17750 | 17750 | 17750 | 0 |
| 550 | 20231122 | 100100 | 584751330 | 17750 | 17740 | 17750 | 17730 | 301 |
| 551 | 20231122 | 100000 | 579411760 | 17740 | 17750 | 17750 | 17720 | 518 |
| 552 | 20231122 | 095900 | 570224080 | 17750 | 17770 | 17770 | 17750 | 1624 |
| 553 | 20231122 | 095800 | 541373180 | 17780 | 17780 | 17780 | 17780 | 412 |
| 554 | 20231122 | 095700 | 534047820 | 17780 | 17780 | 17780 | 17780 | 54 |
| 555 | 20231122 | 095600 | 533087700 | 17790 | 17770 | 17790 | 17760 | 271 |
| 556 | 20231122 | 095500 | 528269020 | 17770 | 17780 | 17780 | 17770 | 138 |
| 557 | 20231122 | 095400 | 525816190 | 17780 | 17760 | 17780 | 17760 | 138 |
| 558 | 20231122 | 095300 | 523365290 | 17750 | 17760 | 17760 | 17750 | 335 |
| 559 | 20231122 | 095200 | 517418700 | 17790 | 17760 | 17800 | 17760 | 858 |
| 560 | 20231122 | 095100 | 502173130 | 17730 | 17730 | 17750 | 17730 | 149 |
| 561 | 20231122 | 095000 | 499530680 | 17730 | 17740 | 17750 | 17730 | 1279 |
| 562 | 20231122 | 094900 | 476845760 | 17740 | 17740 | 17760 | 17740 | 262 |
| 563 | 20231122 | 094800 | 472197730 | 17730 | 17750 | 17760 | 17730 | 870 |
| 564 | 20231122 | 094700 | 456757030 | 17750 | 17740 | 17750 | 17730 | 381 |
| 565 | 20231122 | 094600 | 449998980 | 17750 | 17740 | 17750 | 17710 | 308 |
| 566 | 20231122 | 094500 | 444539720 | 17710 | 17740 | 17740 | 17710 | 261 |
| 567 | 20231122 | 094400 | 439912410 | 17740 | 17800 | 17800 | 17740 | 271 |
| 568 | 20231122 | 094300 | 435094080 | 17800 | 17830 | 17830 | 17800 | 571 |
| 569 | 20231122 | 094200 | 424925470 | 17840 | 17840 | 17850 | 17840 | 96 |
| 570 | 20231122 | 094100 | 423212690 | 17850 | 17840 | 17860 | 17840 | 587 |
| 571 | 20231122 | 094000 | 412733160 | 17840 | 17850 | 17850 | 17830 | 32 |
| 572 | 20231122 | 093900 | 412162370 | 17860 | 17820 | 17860 | 17820 | 358 |
| 573 | 20231122 | 093800 | 405776830 | 17810 | 17770 | 17810 | 17770 | 139 |
| 574 | 20231122 | 093700 | 403302260 | 17760 | 17760 | 17760 | 17750 | 1344 |
| 575 | 20231122 | 093600 | 379434100 | 17770 | 17750 | 17790 | 17740 | 174 |
| 576 | 20231122 | 093500 | 376345380 | 17740 | 17710 | 17740 | 17700 | 837 |
| 577 | 20231122 | 093400 | 361517250 | 17710 | 17770 | 17770 | 17710 | 641 |
| 578 | 20231122 | 093300 | 350151090 | 17780 | 17760 | 17780 | 17760 | 268 |
| 579 | 20231122 | 093200 | 345390480 | 17780 | 17810 | 17810 | 17780 | 300 |
| 580 | 20231122 | 093100 | 340055300 | 17810 | 17780 | 17810 | 17780 | 140 |
| 581 | 20231122 | 093000 | 337565070 | 17780 | 17780 | 17780 | 17780 | 102 |
| 582 | 20231122 | 092900 | 335751510 | 17780 | 17710 | 17780 | 17710 | 636 |
| 583 | 20231122 | 092800 | 324472810 | 17710 | 17730 | 17730 | 17710 | 337 |
| 584 | 20231122 | 092700 | 318500950 | 17720 | 17710 | 17720 | 17710 | 72 |
| 585 | 20231122 | 092600 | 317225450 | 17720 | 17710 | 17720 | 17710 | 105 |
| 586 | 20231122 | 092500 | 315365850 | 17710 | 17720 | 17720 | 17710 | 54 |
| 587 | 20231122 | 092400 | 314409310 | 17720 | 17720 | 17730 | 17720 | 278 |
| 588 | 20231122 | 092300 | 309482840 | 17710 | 17730 | 17730 | 17710 | 35 |
| 589 | 20231122 | 092200 | 308862970 | 17710 | 17700 | 17710 | 17700 | 166 |
| 590 | 20231122 | 092100 | 305923120 | 17700 | 17700 | 17710 | 17690 | 399 |
| 591 | 20231122 | 092000 | 298863860 | 17700 | 17730 | 17730 | 17700 | 1147 |
| 592 | 20231122 | 091900 | 278556450 | 17740 | 17760 | 17760 | 17710 | 727 |
| 593 | 20231122 | 091800 | 265667660 | 17770 | 17800 | 17800 | 17770 | 25 |
| 594 | 20231122 | 091700 | 265223050 | 17800 | 17790 | 17800 | 17770 | 340 |
| 595 | 20231122 | 091600 | 259179320 | 17820 | 17740 | 17840 | 17740 | 640 |
| 596 | 20231122 | 091500 | 247808640 | 17740 | 17750 | 17790 | 17740 | 1664 |
| 597 | 20231122 | 091400 | 218268670 | 17740 | 17740 | 17740 | 17740 | 170 |
| 598 | 20231122 | 091300 | 215252870 | 17750 | 17790 | 17790 | 17750 | 1454 |
| 599 | 20231122 | 091200 | 189409610 | 17780 | 17800 | 17800 | 17780 | 179 |
| 600 | 20231122 | 091100 | 186225840 | 17780 | 17780 | 17780 | 17780 | 150 |
| 601 | 20231122 | 091000 | 183558840 | 17750 | 17720 | 17780 | 17700 | 1021 |
| 602 | 20231122 | 090900 | 165454590 | 17720 | 17700 | 17720 | 17700 | 1587 |
| 603 | 20231122 | 090800 | 137357210 | 17700 | 17710 | 17710 | 17690 | 590 |
| 604 | 20231122 | 090700 | 126912740 | 17700 | 17730 | 17730 | 17700 | 336 |
| 605 | 20231122 | 090600 | 120959050 | 17730 | 17730 | 17740 | 17730 | 722 |
| 606 | 20231122 | 090500 | 108152970 | 17730 | 17700 | 17730 | 17650 | 474 |
| 607 | 20231122 | 090400 | 99752930 | 17650 | 17660 | 17720 | 17650 | 1013 |
| 608 | 20231122 | 090300 | 81838810 | 17660 | 17670 | 17670 | 17640 | 1226 |
| 609 | 20231122 | 090200 | 60204450 | 17690 | 17700 | 17700 | 17690 | 214 |
| 610 | 20231122 | 090100 | 56416770 | 17700 | 17670 | 17730 | 17630 | 859 |
| 611 | 20231122 | 090000 | 41237170 | 17700 | 17680 | 17700 | 17630 | 2332 |