31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 192400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 3 | 20231122 | 192300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20231122 | 192200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20231122 | 192100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20231122 | 192000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20231122 | 191900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20231122 | 191800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20231122 | 191700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20231122 | 191600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20231122 | 191500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20231122 | 191400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20231122 | 191300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20231122 | 191200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20231122 | 191100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20231122 | 191000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20231122 | 190900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20231122 | 190800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20231122 | 190700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20231122 | 190600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20231122 | 190500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20231122 | 190400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20231122 | 190300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20231122 | 190200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20231122 | 190100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20231122 | 190000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20231122 | 185900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20231122 | 185800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20231122 | 185700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20231122 | 185600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20231122 | 185500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20231122 | 185400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 33 | 20231122 | 185300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20231122 | 185200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20231122 | 185100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20231122 | 185000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20231122 | 184900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20231122 | 184800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20231122 | 184700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20231122 | 184600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20231122 | 184500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20231122 | 184400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20231122 | 184300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20231122 | 184200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20231122 | 184100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20231122 | 184000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20231122 | 183900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20231122 | 183800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20231122 | 183700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20231122 | 183600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20231122 | 183500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20231122 | 183400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20231122 | 183300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20231122 | 183200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20231122 | 183100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20231122 | 183000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20231122 | 182900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20231122 | 182800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20231122 | 182700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20231122 | 182600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20231122 | 182500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20231122 | 182400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 63 | 20231122 | 182300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20231122 | 182200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20231122 | 182100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20231122 | 182000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20231122 | 181900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20231122 | 181800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20231122 | 181700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20231122 | 181600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20231122 | 181500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20231122 | 181400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20231122 | 181300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20231122 | 181200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20231122 | 181100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20231122 | 181000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20231122 | 180900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20231122 | 180800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20231122 | 180700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20231122 | 180600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20231122 | 180500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20231122 | 180400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20231122 | 180300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20231122 | 180200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20231122 | 180100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20231122 | 180000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20231122 | 175900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20231122 | 175800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20231122 | 175700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20231122 | 175600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20231122 | 175500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20231122 | 175400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 93 | 20231122 | 175300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20231122 | 175200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20231122 | 175100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20231122 | 175000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20231122 | 174900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20231122 | 174800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20231122 | 174700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20231122 | 174600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20231122 | 174500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20231122 | 174400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20231122 | 174300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20231122 | 174200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20231122 | 174100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20231122 | 174000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20231122 | 173900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20231122 | 173800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20231122 | 173700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20231122 | 173600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20231122 | 173500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20231122 | 173400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20231122 | 173300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20231122 | 173200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20231122 | 173100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20231122 | 173000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20231122 | 172900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20231122 | 172800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20231122 | 172700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20231122 | 172600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20231122 | 172500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20231122 | 172400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 123 | 20231122 | 172300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20231122 | 172200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20231122 | 172100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20231122 | 172000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20231122 | 171900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20231122 | 171800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20231122 | 171700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20231122 | 171600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20231122 | 171500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20231122 | 171400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20231122 | 171300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20231122 | 171200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20231122 | 171100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20231122 | 171000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20231122 | 170900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20231122 | 170800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20231122 | 170700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20231122 | 170600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20231122 | 170500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20231122 | 170400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20231122 | 170300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20231122 | 170200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20231122 | 170100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20231122 | 170000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20231122 | 165900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20231122 | 165800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20231122 | 165700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20231122 | 165600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20231122 | 165500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20231122 | 165400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 153 | 20231122 | 165300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20231122 | 165200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20231122 | 165100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20231122 | 165000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20231122 | 164900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20231122 | 164800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20231122 | 164700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20231122 | 164600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20231122 | 164500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20231122 | 164400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20231122 | 164300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20231122 | 164200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20231122 | 164100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20231122 | 164000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20231122 | 163900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20231122 | 163800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20231122 | 163700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20231122 | 163600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20231122 | 163500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20231122 | 163400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20231122 | 163300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20231122 | 163200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20231122 | 163100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20231122 | 163000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20231122 | 162900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20231122 | 162800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20231122 | 162700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20231122 | 162600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20231122 | 162500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20231122 | 162400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 183 | 20231122 | 162300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20231122 | 162200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20231122 | 162100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20231122 | 162000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20231122 | 161900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20231122 | 161800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20231122 | 161700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20231122 | 161600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20231122 | 161500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20231122 | 161400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20231122 | 161300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20231122 | 161200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20231122 | 161100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20231122 | 161000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20231122 | 160900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20231122 | 160800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20231122 | 160700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20231122 | 160600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20231122 | 160500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20231122 | 160400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20231122 | 160300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20231122 | 160200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20231122 | 160100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20231122 | 160000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20231122 | 155900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20231122 | 155800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20231122 | 155700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20231122 | 155600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20231122 | 155500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20231122 | 155400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 213 | 20231122 | 155300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20231122 | 155200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20231122 | 155100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 216 | 20231122 | 155000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 217 | 20231122 | 154900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 218 | 20231122 | 154800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 219 | 20231122 | 154700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 220 | 20231122 | 154600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 221 | 20231122 | 154500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 222 | 20231122 | 154400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 223 | 20231122 | 154300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 224 | 20231122 | 154200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 225 | 20231122 | 154100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 226 | 20231122 | 154000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 227 | 20231122 | 153900 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 228 | 20231122 | 153800 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 229 | 20231122 | 153700 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 230 | 20231122 | 153600 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 231 | 20231122 | 153500 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 232 | 20231122 | 153400 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 233 | 20231122 | 153300 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 234 | 20231122 | 153200 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 235 | 20231122 | 153100 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 0 |
| 236 | 20231122 | 153000 | 4415626810 | 5740 | 5740 | 5740 | 5740 | 29932 |
| 237 | 20231122 | 152900 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 238 | 20231122 | 152800 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 239 | 20231122 | 152700 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 240 | 20231122 | 152600 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 241 | 20231122 | 152500 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 242 | 20231122 | 152400 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 243 | 20231122 | 152300 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 244 | 20231122 | 152200 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 245 | 20231122 | 152100 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 246 | 20231122 | 152000 | 4243817130 | 5740 | 5740 | 5740 | 5740 | 0 |
| 247 | 20231122 | 151900 | 4243817130 | 5740 | 5750 | 5760 | 5740 | 7141 |
| 248 | 20231122 | 151800 | 4202766920 | 5760 | 5750 | 5770 | 5740 | 5095 |
| 249 | 20231122 | 151700 | 4173459550 | 5740 | 5720 | 5740 | 5720 | 9173 |
| 250 | 20231122 | 151600 | 4120922190 | 5720 | 5710 | 5730 | 5710 | 3683 |
| 251 | 20231122 | 151500 | 4099862950 | 5720 | 5720 | 5720 | 5710 | 1783 |
| 252 | 20231122 | 151400 | 4089676580 | 5720 | 5710 | 5720 | 5700 | 2120 |
| 253 | 20231122 | 151300 | 4077564500 | 5720 | 5730 | 5730 | 5700 | 7713 |
| 254 | 20231122 | 151200 | 4033501560 | 5730 | 5730 | 5740 | 5720 | 11682 |
| 255 | 20231122 | 151100 | 3966572990 | 5730 | 5740 | 5740 | 5710 | 23836 |
| 256 | 20231122 | 151000 | 3829952460 | 5740 | 5700 | 5750 | 5690 | 28562 |
| 257 | 20231122 | 150900 | 3666475570 | 5690 | 5680 | 5700 | 5680 | 7514 |
| 258 | 20231122 | 150800 | 3623743860 | 5680 | 5690 | 5700 | 5670 | 19056 |
| 259 | 20231122 | 150700 | 3515302330 | 5680 | 5710 | 5720 | 5670 | 18423 |
| 260 | 20231122 | 150600 | 3410443150 | 5720 | 5650 | 5770 | 5650 | 25408 |
| 261 | 20231122 | 150500 | 3265027340 | 5660 | 5650 | 5660 | 5650 | 1445 |
| 262 | 20231122 | 150400 | 3256851790 | 5660 | 5660 | 5670 | 5650 | 3601 |
| 263 | 20231122 | 150300 | 3236469190 | 5660 | 5670 | 5670 | 5660 | 1096 |
| 264 | 20231122 | 150200 | 3230255140 | 5680 | 5670 | 5680 | 5670 | 261 |
| 265 | 20231122 | 150100 | 3228774600 | 5670 | 5660 | 5680 | 5660 | 123 |
| 266 | 20231122 | 150000 | 3228077750 | 5670 | 5670 | 5670 | 5660 | 453 |
| 267 | 20231122 | 145900 | 3225513490 | 5660 | 5670 | 5680 | 5660 | 1263 |
| 268 | 20231122 | 145800 | 3218361410 | 5680 | 5670 | 5680 | 5670 | 307 |
| 269 | 20231122 | 145700 | 3216619660 | 5680 | 5690 | 5690 | 5680 | 103 |
| 270 | 20231122 | 145600 | 3216034290 | 5680 | 5680 | 5680 | 5670 | 466 |
| 271 | 20231122 | 145500 | 3213387450 | 5670 | 5680 | 5680 | 5670 | 398 |
| 272 | 20231122 | 145400 | 3211130780 | 5680 | 5670 | 5680 | 5670 | 345 |
| 273 | 20231122 | 145300 | 3209174620 | 5650 | 5660 | 5670 | 5650 | 573 |
| 274 | 20231122 | 145200 | 3205930440 | 5650 | 5650 | 5650 | 5650 | 1163 |
| 275 | 20231122 | 145100 | 3199359490 | 5650 | 5670 | 5670 | 5650 | 676 |
| 276 | 20231122 | 145000 | 3195538630 | 5670 | 5670 | 5670 | 5640 | 2487 |
| 277 | 20231122 | 144900 | 3181495190 | 5670 | 5650 | 5670 | 5650 | 221 |
| 278 | 20231122 | 144800 | 3180246520 | 5670 | 5650 | 5670 | 5650 | 1329 |
| 279 | 20231122 | 144700 | 3172737640 | 5660 | 5660 | 5660 | 5660 | 307 |
| 280 | 20231122 | 144600 | 3171000020 | 5660 | 5670 | 5670 | 5660 | 644 |
| 281 | 20231122 | 144500 | 3167354910 | 5670 | 5670 | 5670 | 5670 | 1 |
| 282 | 20231122 | 144400 | 3167349240 | 5660 | 5660 | 5660 | 5660 | 100 |
| 283 | 20231122 | 144300 | 3166783240 | 5660 | 5660 | 5660 | 5660 | 170 |
| 284 | 20231122 | 144200 | 3165821040 | 5660 | 5670 | 5670 | 5660 | 897 |
| 285 | 20231122 | 144100 | 3160739450 | 5670 | 5680 | 5680 | 5660 | 252 |
| 286 | 20231122 | 144000 | 3159312520 | 5680 | 5670 | 5680 | 5660 | 877 |
| 287 | 20231122 | 143900 | 3154340240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 288 | 20231122 | 143800 | 3154340240 | 5660 | 5660 | 5660 | 5660 | 0 |
| 289 | 20231122 | 143700 | 3154340240 | 5660 | 5670 | 5670 | 5660 | 220 |
| 290 | 20231122 | 143600 | 3153093040 | 5670 | 5660 | 5670 | 5660 | 65 |
| 291 | 20231122 | 143500 | 3152725130 | 5660 | 5650 | 5660 | 5650 | 1320 |
| 292 | 20231122 | 143400 | 3145256330 | 5650 | 5660 | 5660 | 5650 | 514 |
| 293 | 20231122 | 143300 | 3142347110 | 5660 | 5660 | 5660 | 5660 | 33 |
| 294 | 20231122 | 143200 | 3142160330 | 5660 | 5650 | 5660 | 5650 | 526 |
| 295 | 20231122 | 143100 | 3139187730 | 5660 | 5660 | 5660 | 5650 | 545 |
| 296 | 20231122 | 143000 | 3136104040 | 5650 | 5670 | 5670 | 5650 | 5255 |
| 297 | 20231122 | 142900 | 3106374150 | 5670 | 5670 | 5670 | 5670 | 76 |
| 298 | 20231122 | 142800 | 3105943230 | 5660 | 5670 | 5670 | 5660 | 907 |
| 299 | 20231122 | 142700 | 3100800590 | 5670 | 5670 | 5670 | 5670 | 25 |
| 300 | 20231122 | 142600 | 3100658840 | 5680 | 5680 | 5680 | 5670 | 69 |
| 301 | 20231122 | 142500 | 3100267280 | 5670 | 5670 | 5670 | 5670 | 69 |
| 302 | 20231122 | 142400 | 3099876050 | 5670 | 5670 | 5670 | 5670 | 198 |
| 303 | 20231122 | 142300 | 3098753390 | 5670 | 5670 | 5680 | 5670 | 323 |
| 304 | 20231122 | 142200 | 3096921970 | 5670 | 5670 | 5670 | 5670 | 20 |
| 305 | 20231122 | 142100 | 3096808570 | 5670 | 5670 | 5670 | 5660 | 320 |
| 306 | 20231122 | 142000 | 3094997260 | 5660 | 5680 | 5680 | 5660 | 1152 |
| 307 | 20231122 | 141900 | 3088471850 | 5670 | 5670 | 5680 | 5670 | 505 |
| 308 | 20231122 | 141800 | 3085608490 | 5670 | 5660 | 5670 | 5660 | 187 |
| 309 | 20231122 | 141700 | 3084549870 | 5660 | 5660 | 5660 | 5650 | 1679 |
| 310 | 20231122 | 141600 | 3075054230 | 5660 | 5660 | 5680 | 5660 | 2254 |
| 311 | 20231122 | 141500 | 3062295480 | 5660 | 5670 | 5670 | 5660 | 626 |
| 312 | 20231122 | 141400 | 3058752050 | 5670 | 5690 | 5690 | 5670 | 1979 |
| 313 | 20231122 | 141300 | 3047531040 | 5680 | 5670 | 5680 | 5670 | 287 |
| 314 | 20231122 | 141200 | 3045900990 | 5680 | 5680 | 5680 | 5670 | 1211 |
| 315 | 20231122 | 141100 | 3039032510 | 5670 | 5680 | 5680 | 5670 | 88 |
| 316 | 20231122 | 141000 | 3038532740 | 5680 | 5680 | 5680 | 5670 | 244 |
| 317 | 20231122 | 140900 | 3037149150 | 5670 | 5680 | 5680 | 5670 | 243 |
| 318 | 20231122 | 140800 | 3035770290 | 5670 | 5680 | 5680 | 5670 | 504 |
| 319 | 20231122 | 140700 | 3032912410 | 5680 | 5680 | 5680 | 5680 | 89 |
| 320 | 20231122 | 140600 | 3032406890 | 5670 | 5680 | 5680 | 5670 | 1911 |
| 321 | 20231122 | 140500 | 3021569220 | 5670 | 5680 | 5680 | 5670 | 158 |
| 322 | 20231122 | 140400 | 3020673350 | 5670 | 5680 | 5680 | 5670 | 2921 |
| 323 | 20231122 | 140300 | 3004084580 | 5680 | 5690 | 5690 | 5680 | 1914 |
| 324 | 20231122 | 140200 | 2993194920 | 5690 | 5700 | 5700 | 5690 | 400 |
| 325 | 20231122 | 140100 | 2990918050 | 5710 | 5700 | 5720 | 5700 | 774 |
| 326 | 20231122 | 140000 | 2986500320 | 5700 | 5700 | 5700 | 5690 | 1183 |
| 327 | 20231122 | 135900 | 2979767220 | 5690 | 5690 | 5690 | 5690 | 0 |
| 328 | 20231122 | 135800 | 2979767220 | 5690 | 5690 | 5690 | 5690 | 105 |
| 329 | 20231122 | 135700 | 2979169770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 330 | 20231122 | 135600 | 2979169770 | 5690 | 5700 | 5700 | 5690 | 286 |
| 331 | 20231122 | 135500 | 2977539630 | 5690 | 5690 | 5690 | 5690 | 139 |
| 332 | 20231122 | 135400 | 2976748720 | 5690 | 5690 | 5690 | 5690 | 1576 |
| 333 | 20231122 | 135300 | 2967781280 | 5690 | 5690 | 5690 | 5680 | 58 |
| 334 | 20231122 | 135200 | 2967451560 | 5680 | 5680 | 5680 | 5680 | 171 |
| 335 | 20231122 | 135100 | 2966480280 | 5680 | 5690 | 5690 | 5680 | 27 |
| 336 | 20231122 | 135000 | 2966326900 | 5680 | 5690 | 5690 | 5680 | 353 |
| 337 | 20231122 | 134900 | 2964321600 | 5690 | 5690 | 5690 | 5690 | 146 |
| 338 | 20231122 | 134800 | 2963490860 | 5700 | 5700 | 5700 | 5680 | 74 |
| 339 | 20231122 | 134700 | 2963069390 | 5710 | 5690 | 5710 | 5670 | 1025 |
| 340 | 20231122 | 134600 | 2957236080 | 5680 | 5680 | 5680 | 5670 | 2529 |
| 341 | 20231122 | 134500 | 2942889300 | 5680 | 5680 | 5680 | 5680 | 44 |
| 342 | 20231122 | 134400 | 2942639380 | 5690 | 5710 | 5710 | 5690 | 112 |
| 343 | 20231122 | 134300 | 2942000090 | 5680 | 5680 | 5680 | 5680 | 1 |
| 344 | 20231122 | 134200 | 2941994410 | 5670 | 5690 | 5700 | 5670 | 2010 |
| 345 | 20231122 | 134100 | 2930572090 | 5690 | 5700 | 5700 | 5690 | 608 |
| 346 | 20231122 | 134000 | 2927112560 | 5670 | 5700 | 5700 | 5670 | 4443 |
| 347 | 20231122 | 133900 | 2901898780 | 5680 | 5730 | 5730 | 5680 | 9075 |
| 348 | 20231122 | 133800 | 2850215250 | 5720 | 5720 | 5720 | 5720 | 1666 |
| 349 | 20231122 | 133700 | 2840685730 | 5720 | 5730 | 5730 | 5720 | 22 |
| 350 | 20231122 | 133600 | 2840559680 | 5730 | 5730 | 5730 | 5730 | 612 |
| 351 | 20231122 | 133500 | 2837052920 | 5730 | 5740 | 5740 | 5720 | 846 |
| 352 | 20231122 | 133400 | 2832208890 | 5720 | 5740 | 5750 | 5720 | 1870 |
| 353 | 20231122 | 133300 | 2821492130 | 5740 | 5730 | 5740 | 5720 | 2954 |
| 354 | 20231122 | 133200 | 2804566060 | 5720 | 5730 | 5730 | 5720 | 3048 |
| 355 | 20231122 | 133100 | 2787119220 | 5730 | 5760 | 5770 | 5730 | 8605 |
| 356 | 20231122 | 133000 | 2737669060 | 5760 | 5770 | 5780 | 5750 | 6079 |
| 357 | 20231122 | 132900 | 2702614920 | 5770 | 5750 | 5770 | 5750 | 1394 |
| 358 | 20231122 | 132800 | 2694579890 | 5750 | 5740 | 5750 | 5730 | 5774 |
| 359 | 20231122 | 132700 | 2661436950 | 5740 | 5740 | 5750 | 5740 | 4935 |
| 360 | 20231122 | 132600 | 2633072530 | 5740 | 5760 | 5780 | 5740 | 8012 |
| 361 | 20231122 | 132500 | 2586997390 | 5760 | 5740 | 5760 | 5740 | 3976 |
| 362 | 20231122 | 132400 | 2564136000 | 5740 | 5730 | 5740 | 5730 | 2083 |
| 363 | 20231122 | 132300 | 2552181970 | 5730 | 5730 | 5760 | 5730 | 3696 |
| 364 | 20231122 | 132200 | 2530961250 | 5730 | 5710 | 5730 | 5710 | 1926 |
| 365 | 20231122 | 132100 | 2519948950 | 5720 | 5720 | 5720 | 5700 | 6992 |
| 366 | 20231122 | 132000 | 2480014750 | 5720 | 5750 | 5760 | 5720 | 8116 |
| 367 | 20231122 | 131900 | 2433459370 | 5760 | 5710 | 5760 | 5710 | 12335 |
| 368 | 20231122 | 131800 | 2362643120 | 5710 | 5720 | 5720 | 5710 | 442 |
| 369 | 20231122 | 131700 | 2360118300 | 5710 | 5710 | 5720 | 5710 | 530 |
| 370 | 20231122 | 131600 | 2357090000 | 5720 | 5720 | 5720 | 5720 | 1067 |
| 371 | 20231122 | 131500 | 2350986760 | 5720 | 5700 | 5720 | 5700 | 1067 |
| 372 | 20231122 | 131400 | 2344895680 | 5710 | 5710 | 5710 | 5710 | 13 |
| 373 | 20231122 | 131300 | 2344821450 | 5710 | 5720 | 5730 | 5710 | 3574 |
| 374 | 20231122 | 131200 | 2324409700 | 5710 | 5710 | 5710 | 5710 | 788 |
| 375 | 20231122 | 131100 | 2319910220 | 5710 | 5710 | 5710 | 5700 | 1132 |
| 376 | 20231122 | 131000 | 2313447500 | 5720 | 5720 | 5720 | 5720 | 2089 |
| 377 | 20231122 | 130900 | 2301498420 | 5720 | 5720 | 5720 | 5710 | 2433 |
| 378 | 20231122 | 130800 | 2287581690 | 5710 | 5710 | 5710 | 5710 | 157 |
| 379 | 20231122 | 130700 | 2286685220 | 5710 | 5700 | 5710 | 5700 | 1356 |
| 380 | 20231122 | 130600 | 2278943020 | 5700 | 5690 | 5700 | 5690 | 836 |
| 381 | 20231122 | 130500 | 2274178180 | 5690 | 5700 | 5700 | 5690 | 975 |
| 382 | 20231122 | 130400 | 2268620880 | 5690 | 5690 | 5700 | 5690 | 257 |
| 383 | 20231122 | 130300 | 2267156790 | 5700 | 5700 | 5700 | 5700 | 54 |
| 384 | 20231122 | 130200 | 2266848990 | 5690 | 5690 | 5690 | 5690 | 113 |
| 385 | 20231122 | 130100 | 2266206020 | 5690 | 5700 | 5700 | 5690 | 84 |
| 386 | 20231122 | 130000 | 2265727340 | 5700 | 5700 | 5700 | 5700 | 146 |
| 387 | 20231122 | 125900 | 2264895140 | 5690 | 5700 | 5700 | 5690 | 101 |
| 388 | 20231122 | 125800 | 2264319450 | 5700 | 5700 | 5700 | 5700 | 109 |
| 389 | 20231122 | 125700 | 2263698150 | 5700 | 5700 | 5700 | 5700 | 0 |
| 390 | 20231122 | 125600 | 2263698150 | 5700 | 5700 | 5700 | 5700 | 1 |
| 391 | 20231122 | 125500 | 2263692450 | 5700 | 5700 | 5700 | 5700 | 3 |
| 392 | 20231122 | 125400 | 2263675350 | 5690 | 5690 | 5690 | 5690 | 10 |
| 393 | 20231122 | 125300 | 2263618450 | 5710 | 5710 | 5720 | 5710 | 1458 |
| 394 | 20231122 | 125200 | 2255286450 | 5710 | 5680 | 5710 | 5680 | 1263 |
| 395 | 20231122 | 125100 | 2248088110 | 5680 | 5680 | 5680 | 5680 | 1513 |
| 396 | 20231122 | 125000 | 2239494270 | 5680 | 5680 | 5680 | 5670 | 581 |
| 397 | 20231122 | 124900 | 2236194780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 398 | 20231122 | 124800 | 2236194780 | 5670 | 5670 | 5670 | 5670 | 737 |
| 399 | 20231122 | 124700 | 2232015990 | 5680 | 5680 | 5680 | 5680 | 9 |
| 400 | 20231122 | 124600 | 2231964870 | 5670 | 5670 | 5670 | 5670 | 46 |
| 401 | 20231122 | 124500 | 2231704050 | 5670 | 5670 | 5670 | 5670 | 58 |
| 402 | 20231122 | 124400 | 2231375190 | 5670 | 5680 | 5680 | 5670 | 1806 |
| 403 | 20231122 | 124300 | 2221128410 | 5690 | 5680 | 5690 | 5680 | 168 |
| 404 | 20231122 | 124200 | 2220174150 | 5690 | 5700 | 5700 | 5690 | 1307 |
| 405 | 20231122 | 124100 | 2212726280 | 5700 | 5700 | 5700 | 5690 | 897 |
| 406 | 20231122 | 124000 | 2207616900 | 5700 | 5680 | 5700 | 5680 | 3225 |
| 407 | 20231122 | 123900 | 2189247350 | 5680 | 5690 | 5690 | 5680 | 782 |
| 408 | 20231122 | 123800 | 2184805580 | 5680 | 5680 | 5680 | 5680 | 180 |
| 409 | 20231122 | 123700 | 2183783180 | 5680 | 5680 | 5680 | 5680 | 187 |
| 410 | 20231122 | 123600 | 2182721020 | 5680 | 5670 | 5680 | 5670 | 91 |
| 411 | 20231122 | 123500 | 2182205040 | 5670 | 5670 | 5670 | 5670 | 417 |
| 412 | 20231122 | 123400 | 2179840650 | 5680 | 5670 | 5680 | 5670 | 2000 |
| 413 | 20231122 | 123300 | 2168482460 | 5670 | 5670 | 5670 | 5670 | 620 |
| 414 | 20231122 | 123200 | 2164967060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 415 | 20231122 | 123100 | 2164967060 | 5660 | 5660 | 5660 | 5660 | 80 |
| 416 | 20231122 | 123000 | 2164514260 | 5670 | 5680 | 5680 | 5670 | 11 |
| 417 | 20231122 | 122900 | 2164451840 | 5670 | 5670 | 5670 | 5670 | 531 |
| 418 | 20231122 | 122800 | 2161441070 | 5680 | 5680 | 5680 | 5680 | 13 |
| 419 | 20231122 | 122700 | 2161367230 | 5680 | 5670 | 5690 | 5670 | 1181 |
| 420 | 20231122 | 122600 | 2154656410 | 5660 | 5670 | 5670 | 5660 | 313 |
| 421 | 20231122 | 122500 | 2152881830 | 5660 | 5650 | 5660 | 5650 | 69 |
| 422 | 20231122 | 122400 | 2152491440 | 5650 | 5650 | 5650 | 5650 | 109 |
| 423 | 20231122 | 122300 | 2151875590 | 5660 | 5660 | 5660 | 5650 | 24 |
| 424 | 20231122 | 122200 | 2151739950 | 5660 | 5650 | 5660 | 5650 | 137 |
| 425 | 20231122 | 122100 | 2150965530 | 5660 | 5670 | 5670 | 5660 | 5 |
| 426 | 20231122 | 122000 | 2150937200 | 5670 | 5670 | 5670 | 5670 | 130 |
| 427 | 20231122 | 121900 | 2150200100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 428 | 20231122 | 121800 | 2150200100 | 5660 | 5650 | 5660 | 5640 | 1884 |
| 429 | 20231122 | 121700 | 2139566810 | 5650 | 5650 | 5650 | 5650 | 271 |
| 430 | 20231122 | 121600 | 2138035660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 431 | 20231122 | 121500 | 2138035660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 432 | 20231122 | 121400 | 2138035660 | 5640 | 5650 | 5650 | 5640 | 189 |
| 433 | 20231122 | 121300 | 2136969650 | 5660 | 5660 | 5660 | 5660 | 93 |
| 434 | 20231122 | 121200 | 2136443270 | 5660 | 5650 | 5660 | 5650 | 17 |
| 435 | 20231122 | 121100 | 2136347210 | 5650 | 5650 | 5650 | 5650 | 100 |
| 436 | 20231122 | 121000 | 2135782210 | 5630 | 5650 | 5650 | 5630 | 233 |
| 437 | 20231122 | 120900 | 2134466220 | 5650 | 5640 | 5650 | 5640 | 88 |
| 438 | 20231122 | 120800 | 2133969450 | 5650 | 5630 | 5650 | 5630 | 559 |
| 439 | 20231122 | 120700 | 2130818740 | 5630 | 5640 | 5640 | 5630 | 630 |
| 440 | 20231122 | 120600 | 2127266840 | 5630 | 5630 | 5640 | 5630 | 114 |
| 441 | 20231122 | 120500 | 2126624380 | 5630 | 5630 | 5630 | 5630 | 537 |
| 442 | 20231122 | 120400 | 2123601070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 443 | 20231122 | 120300 | 2123601070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 444 | 20231122 | 120200 | 2123601070 | 5640 | 5640 | 5640 | 5640 | 0 |
| 445 | 20231122 | 120100 | 2123601070 | 5640 | 5620 | 5640 | 5620 | 9 |
| 446 | 20231122 | 120000 | 2123550350 | 5620 | 5620 | 5630 | 5620 | 692 |
| 447 | 20231122 | 115900 | 2119660470 | 5640 | 5620 | 5650 | 5620 | 1108 |
| 448 | 20231122 | 115800 | 2113412680 | 5640 | 5640 | 5640 | 5630 | 5163 |
| 449 | 20231122 | 115700 | 2084303500 | 5640 | 5640 | 5650 | 5640 | 28 |
| 450 | 20231122 | 115600 | 2084145400 | 5640 | 5640 | 5640 | 5640 | 7 |
| 451 | 20231122 | 115500 | 2084105920 | 5640 | 5650 | 5650 | 5640 | 987 |
| 452 | 20231122 | 115400 | 2078529410 | 5650 | 5650 | 5650 | 5650 | 7 |
| 453 | 20231122 | 115300 | 2078489860 | 5650 | 5650 | 5650 | 5650 | 17 |
| 454 | 20231122 | 115200 | 2078393810 | 5650 | 5640 | 5660 | 5640 | 102 |
| 455 | 20231122 | 115100 | 2077816680 | 5670 | 5640 | 5670 | 5640 | 2005 |
| 456 | 20231122 | 115000 | 2066460800 | 5640 | 5640 | 5650 | 5640 | 227 |
| 457 | 20231122 | 114900 | 2065179420 | 5650 | 5630 | 5650 | 5630 | 798 |
| 458 | 20231122 | 114800 | 2060677730 | 5630 | 5630 | 5630 | 5630 | 13 |
| 459 | 20231122 | 114700 | 2060604540 | 5630 | 5630 | 5630 | 5630 | 29 |
| 460 | 20231122 | 114600 | 2060441270 | 5630 | 5630 | 5630 | 5630 | 13 |
| 461 | 20231122 | 114500 | 2060368080 | 5630 | 5640 | 5650 | 5630 | 1373 |
| 462 | 20231122 | 114400 | 2052624300 | 5640 | 5640 | 5650 | 5640 | 359 |
| 463 | 20231122 | 114300 | 2050598740 | 5640 | 5620 | 5640 | 5620 | 1133 |
| 464 | 20231122 | 114200 | 2044211780 | 5620 | 5620 | 5630 | 5620 | 690 |
| 465 | 20231122 | 114100 | 2040331790 | 5620 | 5610 | 5630 | 5610 | 161 |
| 466 | 20231122 | 114000 | 2039427760 | 5610 | 5620 | 5620 | 5610 | 317 |
| 467 | 20231122 | 113900 | 2037647030 | 5620 | 5620 | 5640 | 5620 | 653 |
| 468 | 20231122 | 113800 | 2033977150 | 5620 | 5620 | 5640 | 5620 | 353 |
| 469 | 20231122 | 113700 | 2031993270 | 5620 | 5630 | 5630 | 5620 | 363 |
| 470 | 20231122 | 113600 | 2029952360 | 5620 | 5620 | 5620 | 5620 | 315 |
| 471 | 20231122 | 113500 | 2028182060 | 5620 | 5620 | 5620 | 5620 | 311 |
| 472 | 20231122 | 113400 | 2026434240 | 5620 | 5630 | 5640 | 5620 | 314 |
| 473 | 20231122 | 113300 | 2024668740 | 5630 | 5630 | 5640 | 5630 | 327 |
| 474 | 20231122 | 113200 | 2022827560 | 5630 | 5630 | 5640 | 5620 | 415 |
| 475 | 20231122 | 113100 | 2020491830 | 5620 | 5620 | 5620 | 5620 | 310 |
| 476 | 20231122 | 113000 | 2018749630 | 5620 | 5620 | 5620 | 5620 | 313 |
| 477 | 20231122 | 112900 | 2016990570 | 5620 | 5620 | 5640 | 5620 | 432 |
| 478 | 20231122 | 112800 | 2014560630 | 5620 | 5640 | 5640 | 5620 | 41 |
| 479 | 20231122 | 112700 | 2014330050 | 5640 | 5630 | 5640 | 5630 | 269 |
| 480 | 20231122 | 112600 | 2012813650 | 5630 | 5630 | 5630 | 5630 | 177 |
| 481 | 20231122 | 112500 | 2011817140 | 5630 | 5630 | 5630 | 5630 | 60 |
| 482 | 20231122 | 112400 | 2011479340 | 5630 | 5630 | 5630 | 5630 | 186 |
| 483 | 20231122 | 112300 | 2010432160 | 5620 | 5630 | 5630 | 5620 | 325 |
| 484 | 20231122 | 112200 | 2008604970 | 5630 | 5630 | 5630 | 5630 | 282 |
| 485 | 20231122 | 112100 | 2007017310 | 5630 | 5630 | 5630 | 5630 | 790 |
| 486 | 20231122 | 112000 | 2002569610 | 5630 | 5630 | 5630 | 5620 | 2071 |
| 487 | 20231122 | 111900 | 1990919180 | 5630 | 5630 | 5630 | 5630 | 25 |
| 488 | 20231122 | 111800 | 1990778430 | 5630 | 5630 | 5640 | 5630 | 33 |
| 489 | 20231122 | 111700 | 1990592630 | 5630 | 5640 | 5640 | 5630 | 25 |
| 490 | 20231122 | 111600 | 1990451640 | 5640 | 5640 | 5640 | 5640 | 67 |
| 491 | 20231122 | 111500 | 1990073760 | 5640 | 5640 | 5640 | 5640 | 519 |
| 492 | 20231122 | 111400 | 1987146600 | 5640 | 5640 | 5640 | 5640 | 238 |
| 493 | 20231122 | 111300 | 1985804280 | 5640 | 5640 | 5640 | 5640 | 545 |
| 494 | 20231122 | 111200 | 1982730480 | 5640 | 5650 | 5660 | 5640 | 1036 |
| 495 | 20231122 | 111100 | 1976877880 | 5650 | 5660 | 5670 | 5650 | 1961 |
| 496 | 20231122 | 111000 | 1965778300 | 5660 | 5670 | 5670 | 5660 | 386 |
| 497 | 20231122 | 110900 | 1963593030 | 5670 | 5670 | 5670 | 5670 | 256 |
| 498 | 20231122 | 110800 | 1962141510 | 5670 | 5670 | 5670 | 5660 | 193 |
| 499 | 20231122 | 110700 | 1961047910 | 5670 | 5670 | 5670 | 5670 | 2063 |
| 500 | 20231122 | 110600 | 1949350700 | 5680 | 5680 | 5680 | 5670 | 615 |
| 501 | 20231122 | 110500 | 1945863250 | 5690 | 5670 | 5700 | 5670 | 773 |
| 502 | 20231122 | 110400 | 1941463680 | 5680 | 5670 | 5680 | 5660 | 351 |
| 503 | 20231122 | 110300 | 1939474460 | 5670 | 5670 | 5670 | 5670 | 482 |
| 504 | 20231122 | 110200 | 1936741520 | 5680 | 5670 | 5680 | 5670 | 311 |
| 505 | 20231122 | 110100 | 1934976560 | 5670 | 5660 | 5670 | 5660 | 467 |
| 506 | 20231122 | 110000 | 1932329580 | 5660 | 5660 | 5660 | 5660 | 320 |
| 507 | 20231122 | 105900 | 1930518380 | 5660 | 5660 | 5670 | 5660 | 65 |
| 508 | 20231122 | 105800 | 1930150300 | 5660 | 5660 | 5660 | 5660 | 120 |
| 509 | 20231122 | 105700 | 1929471100 | 5670 | 5670 | 5670 | 5670 | 85 |
| 510 | 20231122 | 105600 | 1928989150 | 5660 | 5660 | 5660 | 5660 | 150 |
| 511 | 20231122 | 105500 | 1928140150 | 5670 | 5660 | 5670 | 5650 | 258 |
| 512 | 20231122 | 105400 | 1926679980 | 5660 | 5670 | 5670 | 5640 | 75 |
| 513 | 20231122 | 105300 | 1926255360 | 5670 | 5670 | 5670 | 5670 | 40 |
| 514 | 20231122 | 105200 | 1926028560 | 5650 | 5670 | 5670 | 5640 | 137 |
| 515 | 20231122 | 105100 | 1925255820 | 5630 | 5650 | 5650 | 5630 | 915 |
| 516 | 20231122 | 105000 | 1920101170 | 5670 | 5650 | 5670 | 5640 | 6439 |
| 517 | 20231122 | 104900 | 1883757190 | 5650 | 5670 | 5670 | 5650 | 460 |
| 518 | 20231122 | 104800 | 1881157170 | 5650 | 5660 | 5660 | 5650 | 2426 |
| 519 | 20231122 | 104700 | 1867443860 | 5680 | 5660 | 5680 | 5660 | 814 |
| 520 | 20231122 | 104600 | 1862827920 | 5670 | 5670 | 5670 | 5660 | 1045 |
| 521 | 20231122 | 104500 | 1856905770 | 5670 | 5700 | 5700 | 5670 | 6100 |
| 522 | 20231122 | 104400 | 1822220580 | 5700 | 5720 | 5720 | 5690 | 9486 |
| 523 | 20231122 | 104300 | 1768094290 | 5720 | 5710 | 5740 | 5690 | 12640 |
| 524 | 20231122 | 104200 | 1695829970 | 5710 | 5700 | 5710 | 5690 | 6216 |
| 525 | 20231122 | 104100 | 1660395360 | 5690 | 5660 | 5690 | 5650 | 4033 |
| 526 | 20231122 | 104000 | 1637511550 | 5670 | 5670 | 5680 | 5660 | 2738 |
| 527 | 20231122 | 103900 | 1621986110 | 5670 | 5660 | 5670 | 5660 | 1972 |
| 528 | 20231122 | 103800 | 1610805970 | 5650 | 5650 | 5650 | 5650 | 150 |
| 529 | 20231122 | 103700 | 1609958470 | 5660 | 5670 | 5670 | 5660 | 193 |
| 530 | 20231122 | 103600 | 1608864480 | 5670 | 5640 | 5670 | 5640 | 2258 |
| 531 | 20231122 | 103500 | 1596106450 | 5630 | 5630 | 5640 | 5630 | 570 |
| 532 | 20231122 | 103400 | 1592897340 | 5630 | 5630 | 5630 | 5630 | 50 |
| 533 | 20231122 | 103300 | 1592615840 | 5630 | 5620 | 5630 | 5620 | 1137 |
| 534 | 20231122 | 103200 | 1586214740 | 5620 | 5610 | 5620 | 5610 | 65 |
| 535 | 20231122 | 103100 | 1585849850 | 5610 | 5610 | 5610 | 5600 | 1470 |
| 536 | 20231122 | 103000 | 1577616320 | 5610 | 5610 | 5610 | 5610 | 161 |
| 537 | 20231122 | 102900 | 1576713110 | 5610 | 5600 | 5610 | 5600 | 377 |
| 538 | 20231122 | 102800 | 1574598180 | 5600 | 5630 | 5640 | 5600 | 11978 |
| 539 | 20231122 | 102700 | 1507382240 | 5640 | 5640 | 5640 | 5630 | 23 |
| 540 | 20231122 | 102600 | 1507252540 | 5640 | 5640 | 5640 | 5640 | 8 |
| 541 | 20231122 | 102500 | 1507207420 | 5640 | 5640 | 5650 | 5640 | 257 |
| 542 | 20231122 | 102400 | 1505757910 | 5640 | 5650 | 5650 | 5640 | 2420 |
| 543 | 20231122 | 102300 | 1492091810 | 5650 | 5650 | 5660 | 5650 | 303 |
| 544 | 20231122 | 102200 | 1490377710 | 5660 | 5650 | 5660 | 5650 | 1163 |
| 545 | 20231122 | 102100 | 1483806380 | 5650 | 5650 | 5650 | 5650 | 400 |
| 546 | 20231122 | 102000 | 1481546380 | 5650 | 5650 | 5670 | 5650 | 65 |
| 547 | 20231122 | 101900 | 1481178930 | 5670 | 5650 | 5670 | 5650 | 1502 |
| 548 | 20231122 | 101800 | 1472675130 | 5650 | 5620 | 5660 | 5620 | 3361 |
| 549 | 20231122 | 101700 | 1453672610 | 5620 | 5620 | 5640 | 5620 | 1200 |
| 550 | 20231122 | 101600 | 1446908810 | 5620 | 5620 | 5620 | 5620 | 6 |
| 551 | 20231122 | 101500 | 1446875090 | 5620 | 5630 | 5630 | 5620 | 4478 |
| 552 | 20231122 | 101400 | 1421704190 | 5630 | 5630 | 5640 | 5630 | 310 |
| 553 | 20231122 | 101300 | 1419956760 | 5630 | 5630 | 5640 | 5630 | 92 |
| 554 | 20231122 | 101200 | 1419438500 | 5630 | 5630 | 5630 | 5630 | 294 |
| 555 | 20231122 | 101100 | 1417783280 | 5630 | 5620 | 5630 | 5620 | 1935 |
| 556 | 20231122 | 101000 | 1406893670 | 5620 | 5620 | 5630 | 5610 | 3244 |
| 557 | 20231122 | 100900 | 1388662490 | 5630 | 5630 | 5640 | 5620 | 350 |
| 558 | 20231122 | 100800 | 1386693240 | 5640 | 5640 | 5640 | 5640 | 5 |
| 559 | 20231122 | 100700 | 1386665040 | 5620 | 5620 | 5620 | 5620 | 176 |
| 560 | 20231122 | 100600 | 1385675920 | 5620 | 5620 | 5640 | 5620 | 317 |
| 561 | 20231122 | 100500 | 1383892820 | 5620 | 5620 | 5620 | 5620 | 489 |
| 562 | 20231122 | 100400 | 1381144640 | 5630 | 5620 | 5630 | 5620 | 1103 |
| 563 | 20231122 | 100300 | 1374940310 | 5620 | 5640 | 5640 | 5620 | 266 |
| 564 | 20231122 | 100200 | 1373443400 | 5640 | 5610 | 5640 | 5610 | 782 |
| 565 | 20231122 | 100100 | 1369037850 | 5610 | 5610 | 5620 | 5610 | 4398 |
| 566 | 20231122 | 100000 | 1344337270 | 5620 | 5600 | 5620 | 5590 | 1322 |
| 567 | 20231122 | 095900 | 1336925810 | 5600 | 5610 | 5630 | 5590 | 2135 |
| 568 | 20231122 | 095800 | 1324948870 | 5600 | 5610 | 5610 | 5600 | 4100 |
| 569 | 20231122 | 095700 | 1301987630 | 5600 | 5600 | 5620 | 5600 | 356 |
| 570 | 20231122 | 095600 | 1299988350 | 5610 | 5600 | 5610 | 5600 | 1246 |
| 571 | 20231122 | 095500 | 1293005490 | 5600 | 5600 | 5600 | 5600 | 331 |
| 572 | 20231122 | 095400 | 1291151890 | 5600 | 5560 | 5600 | 5560 | 1930 |
| 573 | 20231122 | 095300 | 1280356630 | 5560 | 5590 | 5610 | 5550 | 12103 |
| 574 | 20231122 | 095200 | 1212949870 | 5590 | 5610 | 5610 | 5590 | 3433 |
| 575 | 20231122 | 095100 | 1193721260 | 5600 | 5600 | 5610 | 5600 | 7641 |
| 576 | 20231122 | 095000 | 1150910700 | 5600 | 5640 | 5640 | 5590 | 27889 |
| 577 | 20231122 | 094900 | 994303430 | 5640 | 5650 | 5670 | 5640 | 1157 |
| 578 | 20231122 | 094800 | 987763290 | 5670 | 5650 | 5670 | 5650 | 51 |
| 579 | 20231122 | 094700 | 987475040 | 5650 | 5640 | 5650 | 5640 | 739 |
| 580 | 20231122 | 094600 | 983306990 | 5640 | 5660 | 5670 | 5640 | 2815 |
| 581 | 20231122 | 094500 | 967403700 | 5660 | 5680 | 5680 | 5660 | 1000 |
| 582 | 20231122 | 094400 | 961741640 | 5670 | 5690 | 5730 | 5670 | 8855 |
| 583 | 20231122 | 094300 | 911254620 | 5690 | 5660 | 5690 | 5630 | 2555 |
| 584 | 20231122 | 094200 | 896808910 | 5660 | 5660 | 5660 | 5640 | 1523 |
| 585 | 20231122 | 094100 | 888213070 | 5660 | 5640 | 5660 | 5640 | 1092 |
| 586 | 20231122 | 094000 | 882054090 | 5640 | 5640 | 5650 | 5640 | 453 |
| 587 | 20231122 | 093900 | 879495400 | 5640 | 5640 | 5660 | 5630 | 1201 |
| 588 | 20231122 | 093800 | 872725480 | 5640 | 5650 | 5660 | 5630 | 1576 |
| 589 | 20231122 | 093700 | 863845660 | 5630 | 5670 | 5670 | 5630 | 8639 |
| 590 | 20231122 | 093600 | 815011080 | 5670 | 5690 | 5690 | 5670 | 650 |
| 591 | 20231122 | 093500 | 811314370 | 5690 | 5680 | 5690 | 5670 | 3363 |
| 592 | 20231122 | 093400 | 792238020 | 5690 | 5690 | 5690 | 5680 | 626 |
| 593 | 20231122 | 093300 | 788678140 | 5690 | 5680 | 5690 | 5680 | 459 |
| 594 | 20231122 | 093200 | 786066580 | 5680 | 5700 | 5700 | 5680 | 1976 |
| 595 | 20231122 | 093100 | 774816090 | 5700 | 5690 | 5700 | 5690 | 172 |
| 596 | 20231122 | 093000 | 773837370 | 5680 | 5700 | 5700 | 5680 | 735 |
| 597 | 20231122 | 092900 | 769657220 | 5710 | 5720 | 5720 | 5710 | 252 |
| 598 | 20231122 | 092800 | 768216180 | 5720 | 5710 | 5720 | 5680 | 3678 |
| 599 | 20231122 | 092700 | 747294230 | 5710 | 5700 | 5710 | 5680 | 1892 |
| 600 | 20231122 | 092600 | 736512490 | 5710 | 5710 | 5710 | 5700 | 148 |
| 601 | 20231122 | 092500 | 735668180 | 5710 | 5680 | 5710 | 5680 | 1046 |
| 602 | 20231122 | 092400 | 729706850 | 5680 | 5690 | 5690 | 5680 | 4277 |
| 603 | 20231122 | 092300 | 705378910 | 5690 | 5700 | 5700 | 5680 | 2685 |
| 604 | 20231122 | 092200 | 690088740 | 5710 | 5710 | 5710 | 5700 | 855 |
| 605 | 20231122 | 092100 | 685207620 | 5720 | 5730 | 5730 | 5710 | 3444 |
| 606 | 20231122 | 092000 | 665526570 | 5740 | 5710 | 5740 | 5710 | 3588 |
| 607 | 20231122 | 091900 | 644973830 | 5720 | 5700 | 5720 | 5700 | 6410 |
| 608 | 20231122 | 091800 | 608355080 | 5690 | 5690 | 5690 | 5680 | 2575 |
| 609 | 20231122 | 091700 | 593713940 | 5690 | 5690 | 5700 | 5690 | 741 |
| 610 | 20231122 | 091600 | 589497580 | 5690 | 5690 | 5690 | 5680 | 1799 |
| 611 | 20231122 | 091500 | 579272270 | 5690 | 5670 | 5690 | 5660 | 1192 |
| 612 | 20231122 | 091400 | 572499290 | 5680 | 5660 | 5680 | 5640 | 1832 |
| 613 | 20231122 | 091300 | 562152630 | 5660 | 5660 | 5690 | 5640 | 3787 |
| 614 | 20231122 | 091200 | 540684300 | 5660 | 5670 | 5680 | 5660 | 1535 |
| 615 | 20231122 | 091100 | 531976600 | 5650 | 5670 | 5670 | 5620 | 9574 |
| 616 | 20231122 | 091000 | 477997660 | 5670 | 5670 | 5680 | 5660 | 1368 |
| 617 | 20231122 | 090900 | 470244330 | 5670 | 5670 | 5680 | 5610 | 23146 |
| 618 | 20231122 | 090800 | 339727850 | 5660 | 5690 | 5700 | 5660 | 7368 |
| 619 | 20231122 | 090700 | 297884450 | 5690 | 5690 | 5700 | 5680 | 5780 |
| 620 | 20231122 | 090600 | 264993100 | 5690 | 5700 | 5700 | 5670 | 7446 |
| 621 | 20231122 | 090500 | 222625420 | 5710 | 5700 | 5710 | 5700 | 3157 |
| 622 | 20231122 | 090400 | 204607230 | 5700 | 5730 | 5730 | 5700 | 3522 |
| 623 | 20231122 | 090300 | 184471190 | 5730 | 5660 | 5730 | 5660 | 4876 |
| 624 | 20231122 | 090200 | 156685120 | 5660 | 5640 | 5690 | 5640 | 2069 |
| 625 | 20231122 | 090100 | 144982660 | 5640 | 5660 | 5670 | 5630 | 5788 |
| 626 | 20231122 | 090000 | 112302620 | 5700 | 5720 | 5730 | 5630 | 19610 |