30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 3 | 20231121 | 190300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 4 | 20231121 | 190200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 5 | 20231121 | 190100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 6 | 20231121 | 190000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 7 | 20231121 | 185900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 8 | 20231121 | 185800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 9 | 20231121 | 185700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 10 | 20231121 | 185600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 11 | 20231121 | 185500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 12 | 20231121 | 185400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 13 | 20231121 | 185300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 14 | 20231121 | 185200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 15 | 20231121 | 185100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 16 | 20231121 | 185000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 17 | 20231121 | 184900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 18 | 20231121 | 184800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 19 | 20231121 | 184700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 20 | 20231121 | 184600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 21 | 20231121 | 184500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 22 | 20231121 | 184400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 23 | 20231121 | 184300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 24 | 20231121 | 184200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 25 | 20231121 | 184100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 26 | 20231121 | 184000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 27 | 20231121 | 183900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 28 | 20231121 | 183800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 29 | 20231121 | 183700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 30 | 20231121 | 183600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 31 | 20231121 | 183500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 32 | 20231121 | 183400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 33 | 20231121 | 183300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 34 | 20231121 | 183200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 35 | 20231121 | 183100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 36 | 20231121 | 183000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 37 | 20231121 | 182900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 38 | 20231121 | 182800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 39 | 20231121 | 182700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 40 | 20231121 | 182600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 41 | 20231121 | 182500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 42 | 20231121 | 182400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 43 | 20231121 | 182300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 44 | 20231121 | 182200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 45 | 20231121 | 182100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 46 | 20231121 | 182000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 47 | 20231121 | 181900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 48 | 20231121 | 181800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 49 | 20231121 | 181700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 50 | 20231121 | 181600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 51 | 20231121 | 181500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 52 | 20231121 | 181400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 53 | 20231121 | 181300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 54 | 20231121 | 181200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 55 | 20231121 | 181100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 56 | 20231121 | 181000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 57 | 20231121 | 180900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 58 | 20231121 | 180800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 59 | 20231121 | 180700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 60 | 20231121 | 180600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 61 | 20231121 | 180500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 62 | 20231121 | 180400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 63 | 20231121 | 180300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 64 | 20231121 | 180200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 65 | 20231121 | 180100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 66 | 20231121 | 180000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 67 | 20231121 | 175900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 68 | 20231121 | 175800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 69 | 20231121 | 175700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 70 | 20231121 | 175600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 71 | 20231121 | 175500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 72 | 20231121 | 175400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 73 | 20231121 | 175300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 74 | 20231121 | 175200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 75 | 20231121 | 175100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 76 | 20231121 | 175000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 77 | 20231121 | 174900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 78 | 20231121 | 174800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 79 | 20231121 | 174700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 80 | 20231121 | 174600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 81 | 20231121 | 174500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 82 | 20231121 | 174400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 83 | 20231121 | 174300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 84 | 20231121 | 174200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 85 | 20231121 | 174100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 86 | 20231121 | 174000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 87 | 20231121 | 173900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 88 | 20231121 | 173800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 89 | 20231121 | 173700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 90 | 20231121 | 173600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 91 | 20231121 | 173500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 92 | 20231121 | 173400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 93 | 20231121 | 173300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 94 | 20231121 | 173200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 95 | 20231121 | 173100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 96 | 20231121 | 173000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 97 | 20231121 | 172900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 98 | 20231121 | 172800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 99 | 20231121 | 172700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 100 | 20231121 | 172600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 101 | 20231121 | 172500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 102 | 20231121 | 172400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 103 | 20231121 | 172300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 104 | 20231121 | 172200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 105 | 20231121 | 172100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 106 | 20231121 | 172000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 107 | 20231121 | 171900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 108 | 20231121 | 171800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 109 | 20231121 | 171700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 110 | 20231121 | 171600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 111 | 20231121 | 171500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 112 | 20231121 | 171400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 113 | 20231121 | 171300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 114 | 20231121 | 171200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 115 | 20231121 | 171100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 116 | 20231121 | 171000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 117 | 20231121 | 170900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 118 | 20231121 | 170800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 119 | 20231121 | 170700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 120 | 20231121 | 170600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 121 | 20231121 | 170500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 122 | 20231121 | 170400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 123 | 20231121 | 170300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 124 | 20231121 | 170200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 125 | 20231121 | 170100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 126 | 20231121 | 170000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 127 | 20231121 | 165900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 128 | 20231121 | 165800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 129 | 20231121 | 165700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 130 | 20231121 | 165600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 131 | 20231121 | 165500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 132 | 20231121 | 165400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 133 | 20231121 | 165300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 134 | 20231121 | 165200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 135 | 20231121 | 165100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 136 | 20231121 | 165000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 137 | 20231121 | 164900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 138 | 20231121 | 164800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 139 | 20231121 | 164700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 140 | 20231121 | 164600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 141 | 20231121 | 164500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 142 | 20231121 | 164400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 143 | 20231121 | 164300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 144 | 20231121 | 164200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 145 | 20231121 | 164100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 146 | 20231121 | 164000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 147 | 20231121 | 163900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 148 | 20231121 | 163800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 149 | 20231121 | 163700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 150 | 20231121 | 163600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 151 | 20231121 | 163500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 152 | 20231121 | 163400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 153 | 20231121 | 163300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 154 | 20231121 | 163200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 155 | 20231121 | 163100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 156 | 20231121 | 163000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 157 | 20231121 | 162900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 158 | 20231121 | 162800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 159 | 20231121 | 162700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 160 | 20231121 | 162600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 161 | 20231121 | 162500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 162 | 20231121 | 162400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 163 | 20231121 | 162300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 164 | 20231121 | 162200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 165 | 20231121 | 162100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 166 | 20231121 | 162000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 167 | 20231121 | 161900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 168 | 20231121 | 161800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 169 | 20231121 | 161700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 170 | 20231121 | 161600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 171 | 20231121 | 161500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 172 | 20231121 | 161400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 173 | 20231121 | 161300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 174 | 20231121 | 161200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 175 | 20231121 | 161100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 176 | 20231121 | 161000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 177 | 20231121 | 160900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 178 | 20231121 | 160800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 179 | 20231121 | 160700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 180 | 20231121 | 160600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 181 | 20231121 | 160500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 182 | 20231121 | 160400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 183 | 20231121 | 160300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 184 | 20231121 | 160200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 185 | 20231121 | 160100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 186 | 20231121 | 160000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 187 | 20231121 | 155900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20231121 | 155800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20231121 | 155700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20231121 | 155600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20231121 | 155500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20231121 | 155400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20231121 | 155300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20231121 | 155200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20231121 | 155100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20231121 | 155000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20231121 | 154900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 198 | 20231121 | 154800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 199 | 20231121 | 154700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 200 | 20231121 | 154600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 201 | 20231121 | 154500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 202 | 20231121 | 154400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 203 | 20231121 | 154300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 204 | 20231121 | 154200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 205 | 20231121 | 154100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 206 | 20231121 | 154000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 207 | 20231121 | 153900 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 208 | 20231121 | 153800 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 209 | 20231121 | 153700 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 210 | 20231121 | 153600 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 211 | 20231121 | 153500 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 212 | 20231121 | 153400 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 213 | 20231121 | 153300 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 214 | 20231121 | 153200 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 215 | 20231121 | 153100 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 0 |
| 216 | 20231121 | 153000 | 1989646145 | 2885 | 2885 | 2885 | 2885 | 14766 |
| 217 | 20231121 | 152900 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 218 | 20231121 | 152800 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20231121 | 152700 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 220 | 20231121 | 152600 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20231121 | 152500 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 222 | 20231121 | 152400 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 223 | 20231121 | 152300 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 224 | 20231121 | 152200 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 225 | 20231121 | 152100 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 226 | 20231121 | 152000 | 1947046235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 227 | 20231121 | 151900 | 1947046235 | 2880 | 2875 | 2880 | 2875 | 1196 |
| 228 | 20231121 | 151800 | 1943602365 | 2875 | 2875 | 2875 | 2875 | 253 |
| 229 | 20231121 | 151700 | 1942874990 | 2880 | 2875 | 2880 | 2875 | 1500 |
| 230 | 20231121 | 151600 | 1938561410 | 2875 | 2875 | 2875 | 2870 | 344 |
| 231 | 20231121 | 151500 | 1937572550 | 2875 | 2875 | 2875 | 2875 | 30 |
| 232 | 20231121 | 151400 | 1937486300 | 2875 | 2870 | 2875 | 2870 | 415 |
| 233 | 20231121 | 151300 | 1936294225 | 2870 | 2870 | 2870 | 2870 | 70 |
| 234 | 20231121 | 151200 | 1936093325 | 2870 | 2870 | 2870 | 2870 | 1323 |
| 235 | 20231121 | 151100 | 1932296315 | 2865 | 2870 | 2870 | 2865 | 562 |
| 236 | 20231121 | 151000 | 1930685625 | 2870 | 2865 | 2870 | 2865 | 1475 |
| 237 | 20231121 | 150900 | 1926452825 | 2865 | 2865 | 2865 | 2865 | 4301 |
| 238 | 20231121 | 150800 | 1914130460 | 2865 | 2870 | 2870 | 2865 | 240 |
| 239 | 20231121 | 150700 | 1913442760 | 2870 | 2870 | 2870 | 2865 | 530 |
| 240 | 20231121 | 150600 | 1911923290 | 2870 | 2870 | 2870 | 2865 | 1122 |
| 241 | 20231121 | 150500 | 1908708725 | 2870 | 2870 | 2870 | 2870 | 329 |
| 242 | 20231121 | 150400 | 1907764495 | 2870 | 2865 | 2870 | 2865 | 374 |
| 243 | 20231121 | 150300 | 1906691135 | 2865 | 2870 | 2870 | 2865 | 820 |
| 244 | 20231121 | 150200 | 1904341755 | 2865 | 2865 | 2865 | 2865 | 200 |
| 245 | 20231121 | 150100 | 1903768755 | 2870 | 2870 | 2870 | 2860 | 2104 |
| 246 | 20231121 | 150000 | 1897741685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20231121 | 145900 | 1897741685 | 2870 | 2865 | 2870 | 2865 | 589 |
| 248 | 20231121 | 145800 | 1896052755 | 2870 | 2870 | 2870 | 2870 | 105 |
| 249 | 20231121 | 145700 | 1895751405 | 2875 | 2875 | 2875 | 2865 | 2676 |
| 250 | 20231121 | 145600 | 1888077905 | 2875 | 2870 | 2875 | 2870 | 488 |
| 251 | 20231121 | 145500 | 1886674910 | 2875 | 2875 | 2875 | 2875 | 202 |
| 252 | 20231121 | 145400 | 1886094160 | 2865 | 2870 | 2875 | 2865 | 837 |
| 253 | 20231121 | 145300 | 1883693620 | 2870 | 2870 | 2870 | 2870 | 1100 |
| 254 | 20231121 | 145200 | 1880536620 | 2860 | 2860 | 2860 | 2860 | 184 |
| 255 | 20231121 | 145100 | 1880010380 | 2880 | 2880 | 2880 | 2860 | 15302 |
| 256 | 20231121 | 145000 | 1836215230 | 2870 | 2875 | 2875 | 2870 | 277 |
| 257 | 20231121 | 144900 | 1835418910 | 2880 | 2880 | 2880 | 2880 | 42 |
| 258 | 20231121 | 144800 | 1835297950 | 2880 | 2875 | 2880 | 2875 | 322 |
| 259 | 20231121 | 144700 | 1834370600 | 2875 | 2880 | 2880 | 2875 | 105 |
| 260 | 20231121 | 144600 | 1834068700 | 2880 | 2880 | 2880 | 2880 | 2 |
| 261 | 20231121 | 144500 | 1834062940 | 2880 | 2875 | 2880 | 2875 | 119 |
| 262 | 20231121 | 144400 | 1833720810 | 2880 | 2880 | 2880 | 2880 | 7 |
| 263 | 20231121 | 144300 | 1833700650 | 2875 | 2880 | 2880 | 2875 | 2960 |
| 264 | 20231121 | 144200 | 1825176855 | 2875 | 2875 | 2880 | 2875 | 121 |
| 265 | 20231121 | 144100 | 1824828975 | 2880 | 2880 | 2880 | 2880 | 0 |
| 266 | 20231121 | 144000 | 1824828975 | 2880 | 2870 | 2880 | 2870 | 1389 |
| 267 | 20231121 | 143900 | 1820841945 | 2875 | 2870 | 2875 | 2870 | 310 |
| 268 | 20231121 | 143800 | 1819952065 | 2875 | 2875 | 2875 | 2870 | 91 |
| 269 | 20231121 | 143700 | 1819690690 | 2875 | 2875 | 2875 | 2870 | 401 |
| 270 | 20231121 | 143600 | 1818537925 | 2880 | 2880 | 2880 | 2880 | 124 |
| 271 | 20231121 | 143500 | 1818180805 | 2880 | 2875 | 2880 | 2875 | 123 |
| 272 | 20231121 | 143400 | 1817827175 | 2875 | 2870 | 2875 | 2870 | 2121 |
| 273 | 20231121 | 143300 | 1811736800 | 2875 | 2875 | 2875 | 2875 | 10 |
| 274 | 20231121 | 143200 | 1811708050 | 2875 | 2875 | 2875 | 2875 | 1500 |
| 275 | 20231121 | 143100 | 1807395550 | 2875 | 2880 | 2880 | 2875 | 24 |
| 276 | 20231121 | 143000 | 1807326490 | 2875 | 2875 | 2875 | 2875 | 704 |
| 277 | 20231121 | 142900 | 1805302490 | 2875 | 2875 | 2875 | 2870 | 540 |
| 278 | 20231121 | 142800 | 1803750990 | 2875 | 2875 | 2875 | 2875 | 51 |
| 279 | 20231121 | 142700 | 1803604365 | 2875 | 2875 | 2875 | 2870 | 223 |
| 280 | 20231121 | 142600 | 1802964240 | 2875 | 2875 | 2875 | 2875 | 285 |
| 281 | 20231121 | 142500 | 1802144865 | 2875 | 2875 | 2875 | 2870 | 364 |
| 282 | 20231121 | 142400 | 1801099365 | 2875 | 2875 | 2875 | 2875 | 303 |
| 283 | 20231121 | 142300 | 1800228240 | 2875 | 2875 | 2875 | 2875 | 0 |
| 284 | 20231121 | 142200 | 1800228240 | 2875 | 2875 | 2875 | 2875 | 202 |
| 285 | 20231121 | 142100 | 1799647490 | 2875 | 2875 | 2875 | 2875 | 5 |
| 286 | 20231121 | 142000 | 1799633115 | 2875 | 2870 | 2875 | 2870 | 622 |
| 287 | 20231121 | 141900 | 1797847900 | 2875 | 2875 | 2875 | 2875 | 41 |
| 288 | 20231121 | 141800 | 1797730025 | 2875 | 2880 | 2880 | 2870 | 237 |
| 289 | 20231121 | 141700 | 1797047515 | 2880 | 2875 | 2880 | 2860 | 9079 |
| 290 | 20231121 | 141600 | 1771038500 | 2880 | 2875 | 2880 | 2875 | 221 |
| 291 | 20231121 | 141500 | 1770403120 | 2870 | 2875 | 2875 | 2870 | 1515 |
| 292 | 20231121 | 141400 | 1766047520 | 2875 | 2875 | 2875 | 2875 | 0 |
| 293 | 20231121 | 141300 | 1766047520 | 2875 | 2875 | 2875 | 2865 | 4437 |
| 294 | 20231121 | 141200 | 1753327750 | 2875 | 2870 | 2875 | 2870 | 101 |
| 295 | 20231121 | 141100 | 1753037875 | 2875 | 2870 | 2875 | 2870 | 669 |
| 296 | 20231121 | 141000 | 1751117500 | 2875 | 2875 | 2875 | 2875 | 9 |
| 297 | 20231121 | 140900 | 1751091625 | 2870 | 2880 | 2880 | 2870 | 88 |
| 298 | 20231121 | 140800 | 1750839045 | 2870 | 2870 | 2880 | 2870 | 455 |
| 299 | 20231121 | 140700 | 1749531115 | 2880 | 2880 | 2880 | 2875 | 5 |
| 300 | 20231121 | 140600 | 1749516730 | 2875 | 2875 | 2875 | 2875 | 515 |
| 301 | 20231121 | 140500 | 1748036105 | 2875 | 2875 | 2875 | 2875 | 22 |
| 302 | 20231121 | 140400 | 1747972855 | 2870 | 2870 | 2870 | 2870 | 350 |
| 303 | 20231121 | 140300 | 1746968355 | 2880 | 2880 | 2880 | 2880 | 267 |
| 304 | 20231121 | 140200 | 1746199395 | 2880 | 2880 | 2880 | 2880 | 30 |
| 305 | 20231121 | 140100 | 1746112995 | 2865 | 2865 | 2865 | 2865 | 1588 |
| 306 | 20231121 | 140000 | 1741563375 | 2865 | 2880 | 2880 | 2865 | 3672 |
| 307 | 20231121 | 135900 | 1731040195 | 2880 | 2870 | 2880 | 2870 | 2875 |
| 308 | 20231121 | 135800 | 1722788935 | 2870 | 2870 | 2870 | 2870 | 117 |
| 309 | 20231121 | 135700 | 1722453145 | 2870 | 2875 | 2875 | 2870 | 1002 |
| 310 | 20231121 | 135600 | 1719576215 | 2875 | 2875 | 2880 | 2870 | 9475 |
| 311 | 20231121 | 135500 | 1692376220 | 2880 | 2880 | 2880 | 2880 | 512 |
| 312 | 20231121 | 135400 | 1690901660 | 2880 | 2875 | 2885 | 2875 | 201 |
| 313 | 20231121 | 135300 | 1690323275 | 2875 | 2875 | 2875 | 2875 | 0 |
| 314 | 20231121 | 135200 | 1690323275 | 2875 | 2880 | 2880 | 2875 | 4100 |
| 315 | 20231121 | 135100 | 1678535285 | 2880 | 2880 | 2880 | 2880 | 10 |
| 316 | 20231121 | 135000 | 1678506485 | 2880 | 2880 | 2880 | 2880 | 30 |
| 317 | 20231121 | 134900 | 1678420085 | 2880 | 2880 | 2880 | 2880 | 0 |
| 318 | 20231121 | 134800 | 1678420085 | 2880 | 2885 | 2885 | 2880 | 810 |
| 319 | 20231121 | 134700 | 1676087235 | 2885 | 2885 | 2885 | 2885 | 410 |
| 320 | 20231121 | 134600 | 1674904385 | 2885 | 2880 | 2885 | 2880 | 11 |
| 321 | 20231121 | 134500 | 1674872700 | 2880 | 2880 | 2880 | 2880 | 1440 |
| 322 | 20231121 | 134400 | 1670725500 | 2885 | 2885 | 2885 | 2885 | 358 |
| 323 | 20231121 | 134300 | 1669692670 | 2885 | 2880 | 2885 | 2875 | 379 |
| 324 | 20231121 | 134200 | 1668600900 | 2880 | 2885 | 2885 | 2880 | 1324 |
| 325 | 20231121 | 134100 | 1664787765 | 2880 | 2885 | 2885 | 2880 | 1660 |
| 326 | 20231121 | 134000 | 1660006920 | 2885 | 2885 | 2885 | 2885 | 110 |
| 327 | 20231121 | 133900 | 1659689570 | 2885 | 2885 | 2885 | 2880 | 5052 |
| 328 | 20231121 | 133800 | 1645139620 | 2885 | 2885 | 2885 | 2880 | 884 |
| 329 | 20231121 | 133700 | 1642591375 | 2880 | 2885 | 2885 | 2880 | 3062 |
| 330 | 20231121 | 133600 | 1633771335 | 2885 | 2890 | 2890 | 2885 | 9663 |
| 331 | 20231121 | 133500 | 1605892830 | 2890 | 2890 | 2890 | 2885 | 38 |
| 332 | 20231121 | 133400 | 1605783110 | 2885 | 2885 | 2885 | 2885 | 119 |
| 333 | 20231121 | 133300 | 1605439795 | 2885 | 2885 | 2885 | 2885 | 533 |
| 334 | 20231121 | 133200 | 1603902090 | 2890 | 2890 | 2890 | 2890 | 14 |
| 335 | 20231121 | 133100 | 1603861630 | 2890 | 2885 | 2890 | 2885 | 230 |
| 336 | 20231121 | 133000 | 1603198020 | 2890 | 2885 | 2890 | 2885 | 41 |
| 337 | 20231121 | 132900 | 1603079730 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 338 | 20231121 | 132800 | 1600194730 | 2885 | 2890 | 2890 | 2885 | 210 |
| 339 | 20231121 | 132700 | 1599587860 | 2890 | 2890 | 2890 | 2890 | 100 |
| 340 | 20231121 | 132600 | 1599298860 | 2890 | 2890 | 2890 | 2890 | 105 |
| 341 | 20231121 | 132500 | 1598995410 | 2890 | 2895 | 2895 | 2890 | 1799 |
| 342 | 20231121 | 132400 | 1593796050 | 2895 | 2895 | 2895 | 2895 | 185 |
| 343 | 20231121 | 132300 | 1593260475 | 2895 | 2895 | 2895 | 2895 | 50 |
| 344 | 20231121 | 132200 | 1593115725 | 2895 | 2895 | 2895 | 2895 | 617 |
| 345 | 20231121 | 132100 | 1591329510 | 2890 | 2895 | 2895 | 2890 | 74 |
| 346 | 20231121 | 132000 | 1591115300 | 2895 | 2895 | 2895 | 2895 | 500 |
| 347 | 20231121 | 131900 | 1589667800 | 2895 | 2890 | 2895 | 2890 | 1011 |
| 348 | 20231121 | 131800 | 1586741005 | 2890 | 2890 | 2890 | 2890 | 0 |
| 349 | 20231121 | 131700 | 1586741005 | 2890 | 2890 | 2895 | 2890 | 639 |
| 350 | 20231121 | 131600 | 1584892230 | 2895 | 2890 | 2895 | 2890 | 304 |
| 351 | 20231121 | 131500 | 1584012155 | 2890 | 2890 | 2890 | 2890 | 4 |
| 352 | 20231121 | 131400 | 1584000595 | 2890 | 2890 | 2890 | 2890 | 6 |
| 353 | 20231121 | 131300 | 1583983255 | 2895 | 2890 | 2895 | 2890 | 2348 |
| 354 | 20231121 | 131200 | 1577197530 | 2890 | 2890 | 2890 | 2890 | 300 |
| 355 | 20231121 | 131100 | 1576330530 | 2895 | 2895 | 2895 | 2895 | 50 |
| 356 | 20231121 | 131000 | 1576185780 | 2895 | 2895 | 2895 | 2895 | 0 |
| 357 | 20231121 | 130900 | 1576185780 | 2895 | 2890 | 2895 | 2890 | 310 |
| 358 | 20231121 | 130800 | 1575288380 | 2890 | 2890 | 2890 | 2890 | 100 |
| 359 | 20231121 | 130700 | 1574999380 | 2895 | 2890 | 2895 | 2890 | 247 |
| 360 | 20231121 | 130600 | 1574284320 | 2890 | 2890 | 2890 | 2890 | 1 |
| 361 | 20231121 | 130500 | 1574281430 | 2895 | 2895 | 2895 | 2895 | 196 |
| 362 | 20231121 | 130400 | 1573714010 | 2900 | 2900 | 2900 | 2900 | 971 |
| 363 | 20231121 | 130300 | 1570898110 | 2900 | 2895 | 2900 | 2895 | 318 |
| 364 | 20231121 | 130200 | 1569977460 | 2895 | 2895 | 2895 | 2895 | 301 |
| 365 | 20231121 | 130100 | 1569106065 | 2895 | 2895 | 2895 | 2895 | 397 |
| 366 | 20231121 | 130000 | 1567956750 | 2895 | 2895 | 2895 | 2895 | 1 |
| 367 | 20231121 | 125900 | 1567953855 | 2895 | 2895 | 2895 | 2895 | 0 |
| 368 | 20231121 | 125800 | 1567953855 | 2895 | 2890 | 2895 | 2890 | 851 |
| 369 | 20231121 | 125700 | 1565492900 | 2895 | 2900 | 2900 | 2895 | 1050 |
| 370 | 20231121 | 125600 | 1562448150 | 2900 | 2895 | 2900 | 2885 | 890 |
| 371 | 20231121 | 125500 | 1559876025 | 2895 | 2895 | 2900 | 2895 | 287 |
| 372 | 20231121 | 125400 | 1559044910 | 2895 | 2895 | 2895 | 2895 | 1201 |
| 373 | 20231121 | 125300 | 1555568015 | 2890 | 2890 | 2890 | 2890 | 0 |
| 374 | 20231121 | 125200 | 1555568015 | 2890 | 2890 | 2890 | 2890 | 3856 |
| 375 | 20231121 | 125100 | 1544424175 | 2890 | 2890 | 2890 | 2890 | 1 |
| 376 | 20231121 | 125000 | 1544421285 | 2890 | 2890 | 2890 | 2890 | 100 |
| 377 | 20231121 | 124900 | 1544132285 | 2890 | 2895 | 2895 | 2890 | 11 |
| 378 | 20231121 | 124800 | 1544100445 | 2895 | 2895 | 2895 | 2895 | 200 |
| 379 | 20231121 | 124700 | 1543521445 | 2890 | 2895 | 2900 | 2890 | 4079 |
| 380 | 20231121 | 124600 | 1531729475 | 2895 | 2895 | 2895 | 2895 | 132 |
| 381 | 20231121 | 124500 | 1531347335 | 2890 | 2890 | 2890 | 2890 | 364 |
| 382 | 20231121 | 124400 | 1530295375 | 2890 | 2900 | 2900 | 2890 | 438 |
| 383 | 20231121 | 124300 | 1529029535 | 2900 | 2895 | 2900 | 2895 | 705 |
| 384 | 20231121 | 124200 | 1526987540 | 2885 | 2895 | 2895 | 2885 | 208 |
| 385 | 20231121 | 124100 | 1526386765 | 2895 | 2895 | 2895 | 2895 | 207 |
| 386 | 20231121 | 124000 | 1525787500 | 2895 | 2895 | 2895 | 2895 | 933 |
| 387 | 20231121 | 123900 | 1523086465 | 2895 | 2895 | 2895 | 2895 | 15 |
| 388 | 20231121 | 123800 | 1523043040 | 2895 | 2900 | 2900 | 2895 | 255 |
| 389 | 20231121 | 123700 | 1522303810 | 2895 | 2895 | 2895 | 2890 | 6515 |
| 390 | 20231121 | 123600 | 1503445895 | 2895 | 2895 | 2895 | 2895 | 50 |
| 391 | 20231121 | 123500 | 1503301145 | 2895 | 2895 | 2895 | 2895 | 100 |
| 392 | 20231121 | 123400 | 1503011645 | 2895 | 2895 | 2895 | 2895 | 37 |
| 393 | 20231121 | 123300 | 1502904530 | 2895 | 2895 | 2895 | 2890 | 643 |
| 394 | 20231121 | 123200 | 1501045930 | 2895 | 2890 | 2895 | 2890 | 601 |
| 395 | 20231121 | 123100 | 1499309035 | 2890 | 2890 | 2890 | 2890 | 105 |
| 396 | 20231121 | 123000 | 1499005585 | 2890 | 2890 | 2890 | 2885 | 211 |
| 397 | 20231121 | 122900 | 1498396795 | 2890 | 2890 | 2890 | 2885 | 483 |
| 398 | 20231121 | 122800 | 1497001080 | 2895 | 2895 | 2895 | 2895 | 1 |
| 399 | 20231121 | 122700 | 1496998185 | 2890 | 2895 | 2895 | 2890 | 355 |
| 400 | 20231121 | 122600 | 1495971555 | 2890 | 2895 | 2895 | 2890 | 1393 |
| 401 | 20231121 | 122500 | 1491941590 | 2895 | 2885 | 2895 | 2885 | 226 |
| 402 | 20231121 | 122400 | 1491289520 | 2895 | 2895 | 2895 | 2895 | 20 |
| 403 | 20231121 | 122300 | 1491231620 | 2895 | 2890 | 2895 | 2885 | 536 |
| 404 | 20231121 | 122200 | 1489680910 | 2895 | 2890 | 2895 | 2890 | 255 |
| 405 | 20231121 | 122100 | 1488943940 | 2895 | 2890 | 2895 | 2890 | 702 |
| 406 | 20231121 | 122000 | 1486915150 | 2895 | 2890 | 2895 | 2885 | 1764 |
| 407 | 20231121 | 121900 | 1481817235 | 2890 | 2885 | 2890 | 2885 | 2052 |
| 408 | 20231121 | 121800 | 1475891955 | 2885 | 2885 | 2885 | 2885 | 253 |
| 409 | 20231121 | 121700 | 1475162050 | 2885 | 2885 | 2885 | 2885 | 520 |
| 410 | 20231121 | 121600 | 1473661850 | 2885 | 2885 | 2885 | 2885 | 199 |
| 411 | 20231121 | 121500 | 1473087735 | 2890 | 2880 | 2890 | 2880 | 105 |
| 412 | 20231121 | 121400 | 1472784325 | 2890 | 2890 | 2890 | 2890 | 1 |
| 413 | 20231121 | 121300 | 1472781435 | 2890 | 2890 | 2890 | 2885 | 1302 |
| 414 | 20231121 | 121200 | 1469019155 | 2890 | 2890 | 2890 | 2890 | 1 |
| 415 | 20231121 | 121100 | 1469016265 | 2890 | 2890 | 2890 | 2890 | 0 |
| 416 | 20231121 | 121000 | 1469016265 | 2890 | 2890 | 2895 | 2885 | 485 |
| 417 | 20231121 | 120900 | 1467615665 | 2895 | 2890 | 2895 | 2890 | 1348 |
| 418 | 20231121 | 120800 | 1463718315 | 2880 | 2890 | 2890 | 2880 | 640 |
| 419 | 20231121 | 120700 | 1461869015 | 2890 | 2890 | 2890 | 2890 | 1000 |
| 420 | 20231121 | 120600 | 1458979015 | 2880 | 2885 | 2890 | 2880 | 80 |
| 421 | 20231121 | 120500 | 1458748550 | 2890 | 2880 | 2890 | 2880 | 583 |
| 422 | 20231121 | 120400 | 1457067680 | 2885 | 2885 | 2885 | 2885 | 100 |
| 423 | 20231121 | 120300 | 1456779180 | 2890 | 2890 | 2890 | 2890 | 0 |
| 424 | 20231121 | 120200 | 1456779180 | 2890 | 2890 | 2890 | 2890 | 172 |
| 425 | 20231121 | 120100 | 1456282100 | 2880 | 2890 | 2890 | 2880 | 147 |
| 426 | 20231121 | 120000 | 1455857740 | 2890 | 2880 | 2890 | 2880 | 1709 |
| 427 | 20231121 | 115900 | 1450933500 | 2880 | 2885 | 2885 | 2880 | 395 |
| 428 | 20231121 | 115800 | 1449795150 | 2885 | 2885 | 2885 | 2885 | 561 |
| 429 | 20231121 | 115700 | 1448176665 | 2885 | 2890 | 2890 | 2885 | 1407 |
| 430 | 20231121 | 115600 | 1444116235 | 2890 | 2890 | 2895 | 2890 | 2204 |
| 431 | 20231121 | 115500 | 1437746670 | 2890 | 2890 | 2890 | 2890 | 9 |
| 432 | 20231121 | 115400 | 1437720660 | 2890 | 2885 | 2890 | 2885 | 2 |
| 433 | 20231121 | 115300 | 1437714885 | 2890 | 2895 | 2895 | 2890 | 293 |
| 434 | 20231121 | 115200 | 1436866655 | 2895 | 2885 | 2895 | 2885 | 143 |
| 435 | 20231121 | 115100 | 1436454090 | 2895 | 2895 | 2895 | 2885 | 302 |
| 436 | 20231121 | 115000 | 1435582800 | 2890 | 2890 | 2895 | 2890 | 658 |
| 437 | 20231121 | 114900 | 1433680265 | 2895 | 2895 | 2895 | 2885 | 364 |
| 438 | 20231121 | 114800 | 1432626575 | 2885 | 2890 | 2895 | 2885 | 266 |
| 439 | 20231121 | 114700 | 1431858135 | 2885 | 2890 | 2890 | 2885 | 397 |
| 440 | 20231121 | 114600 | 1430711055 | 2890 | 2890 | 2890 | 2890 | 918 |
| 441 | 20231121 | 114500 | 1428058035 | 2890 | 2890 | 2890 | 2890 | 2108 |
| 442 | 20231121 | 114400 | 1421965915 | 2890 | 2890 | 2890 | 2890 | 1373 |
| 443 | 20231121 | 114300 | 1417997945 | 2890 | 2880 | 2890 | 2880 | 172 |
| 444 | 20231121 | 114200 | 1417501980 | 2890 | 2885 | 2890 | 2885 | 305 |
| 445 | 20231121 | 114100 | 1416621205 | 2885 | 2885 | 2890 | 2885 | 685 |
| 446 | 20231121 | 114000 | 1414644975 | 2890 | 2890 | 2890 | 2890 | 311 |
| 447 | 20231121 | 113900 | 1413746185 | 2890 | 2885 | 2890 | 2885 | 94 |
| 448 | 20231121 | 113800 | 1413474795 | 2885 | 2890 | 2890 | 2885 | 1391 |
| 449 | 20231121 | 113700 | 1409461510 | 2890 | 2885 | 2890 | 2885 | 407 |
| 450 | 20231121 | 113600 | 1408285430 | 2890 | 2890 | 2890 | 2890 | 58 |
| 451 | 20231121 | 113500 | 1408117810 | 2890 | 2890 | 2890 | 2890 | 708 |
| 452 | 20231121 | 113400 | 1406071690 | 2890 | 2890 | 2890 | 2890 | 300 |
| 453 | 20231121 | 113300 | 1405204690 | 2890 | 2890 | 2890 | 2890 | 103 |
| 454 | 20231121 | 113200 | 1404907020 | 2890 | 2885 | 2890 | 2885 | 5944 |
| 455 | 20231121 | 113100 | 1387758570 | 2885 | 2885 | 2885 | 2885 | 2906 |
| 456 | 20231121 | 113000 | 1379374760 | 2885 | 2885 | 2885 | 2885 | 163 |
| 457 | 20231121 | 112900 | 1378904505 | 2885 | 2885 | 2885 | 2885 | 3501 |
| 458 | 20231121 | 112800 | 1368804120 | 2885 | 2885 | 2885 | 2880 | 293 |
| 459 | 20231121 | 112700 | 1367958915 | 2880 | 2885 | 2885 | 2880 | 1174 |
| 460 | 20231121 | 112600 | 1364577755 | 2880 | 2880 | 2885 | 2875 | 3154 |
| 461 | 20231121 | 112500 | 1355497260 | 2880 | 2880 | 2880 | 2880 | 32 |
| 462 | 20231121 | 112400 | 1355405100 | 2880 | 2880 | 2880 | 2880 | 710 |
| 463 | 20231121 | 112300 | 1353360300 | 2880 | 2880 | 2880 | 2875 | 1112 |
| 464 | 20231121 | 112200 | 1350159240 | 2880 | 2875 | 2880 | 2875 | 240 |
| 465 | 20231121 | 112100 | 1349468050 | 2880 | 2885 | 2885 | 2880 | 1346 |
| 466 | 20231121 | 112000 | 1345588020 | 2885 | 2880 | 2885 | 2880 | 331 |
| 467 | 20231121 | 111900 | 1344633740 | 2880 | 2880 | 2880 | 2880 | 121 |
| 468 | 20231121 | 111800 | 1344285260 | 2880 | 2880 | 2880 | 2880 | 190 |
| 469 | 20231121 | 111700 | 1343738060 | 2880 | 2880 | 2885 | 2880 | 4410 |
| 470 | 20231121 | 111600 | 1331037255 | 2880 | 2875 | 2880 | 2875 | 736 |
| 471 | 20231121 | 111500 | 1328920090 | 2875 | 2870 | 2875 | 2865 | 3357 |
| 472 | 20231121 | 111400 | 1319272015 | 2875 | 2875 | 2875 | 2870 | 232 |
| 473 | 20231121 | 111300 | 1318605270 | 2875 | 2870 | 2875 | 2870 | 822 |
| 474 | 20231121 | 111200 | 1316246090 | 2875 | 2875 | 2875 | 2875 | 547 |
| 475 | 20231121 | 111100 | 1314673465 | 2875 | 2870 | 2875 | 2870 | 2267 |
| 476 | 20231121 | 111000 | 1308165715 | 2875 | 2870 | 2875 | 2870 | 5965 |
| 477 | 20231121 | 110900 | 1291022970 | 2870 | 2870 | 2870 | 2865 | 1517 |
| 478 | 20231121 | 110800 | 1286673670 | 2870 | 2870 | 2870 | 2865 | 846 |
| 479 | 20231121 | 110700 | 1284247080 | 2870 | 2865 | 2870 | 2865 | 41 |
| 480 | 20231121 | 110600 | 1284129610 | 2865 | 2865 | 2865 | 2865 | 1546 |
| 481 | 20231121 | 110500 | 1279700320 | 2865 | 2865 | 2865 | 2865 | 23 |
| 482 | 20231121 | 110400 | 1279634425 | 2865 | 2865 | 2865 | 2865 | 290 |
| 483 | 20231121 | 110300 | 1278803575 | 2865 | 2875 | 2875 | 2865 | 2 |
| 484 | 20231121 | 110200 | 1278797835 | 2870 | 2875 | 2875 | 2860 | 118 |
| 485 | 20231121 | 110100 | 1278459225 | 2875 | 2875 | 2875 | 2875 | 100 |
| 486 | 20231121 | 110000 | 1278171725 | 2875 | 2870 | 2875 | 2870 | 93 |
| 487 | 20231121 | 105900 | 1277904805 | 2875 | 2870 | 2875 | 2865 | 3274 |
| 488 | 20231121 | 105800 | 1268508335 | 2870 | 2870 | 2870 | 2870 | 4 |
| 489 | 20231121 | 105700 | 1268496855 | 2870 | 2865 | 2870 | 2865 | 631 |
| 490 | 20231121 | 105600 | 1266689035 | 2865 | 2865 | 2870 | 2865 | 60 |
| 491 | 20231121 | 105500 | 1266517110 | 2870 | 2860 | 2870 | 2855 | 9441 |
| 492 | 20231121 | 105400 | 1239522245 | 2855 | 2855 | 2855 | 2855 | 3020 |
| 493 | 20231121 | 105300 | 1230900145 | 2855 | 2860 | 2860 | 2855 | 3371 |
| 494 | 20231121 | 105200 | 1221270085 | 2860 | 2865 | 2865 | 2855 | 1912 |
| 495 | 20231121 | 105100 | 1215803530 | 2865 | 2865 | 2865 | 2865 | 105 |
| 496 | 20231121 | 105000 | 1215502705 | 2865 | 2865 | 2865 | 2865 | 110 |
| 497 | 20231121 | 104900 | 1215187555 | 2860 | 2860 | 2865 | 2860 | 2036 |
| 498 | 20231121 | 104800 | 1209364550 | 2865 | 2865 | 2865 | 2865 | 0 |
| 499 | 20231121 | 104700 | 1209364550 | 2865 | 2855 | 2865 | 2855 | 3209 |
| 500 | 20231121 | 104600 | 1200189020 | 2860 | 2860 | 2865 | 2860 | 3398 |
| 501 | 20231121 | 104500 | 1190467885 | 2860 | 2860 | 2860 | 2855 | 5705 |
| 502 | 20231121 | 104400 | 1174157955 | 2865 | 2865 | 2865 | 2860 | 1549 |
| 503 | 20231121 | 104300 | 1169727785 | 2860 | 2870 | 2870 | 2860 | 3672 |
| 504 | 20231121 | 104200 | 1159221890 | 2870 | 2865 | 2870 | 2865 | 819 |
| 505 | 20231121 | 104100 | 1156875290 | 2870 | 2870 | 2870 | 2865 | 575 |
| 506 | 20231121 | 104000 | 1155227540 | 2865 | 2870 | 2870 | 2865 | 462 |
| 507 | 20231121 | 103900 | 1153902150 | 2870 | 2870 | 2875 | 2865 | 2324 |
| 508 | 20231121 | 103800 | 1147243790 | 2875 | 2870 | 2875 | 2865 | 894 |
| 509 | 20231121 | 103700 | 1144673760 | 2870 | 2870 | 2870 | 2865 | 1103 |
| 510 | 20231121 | 103600 | 1141508175 | 2870 | 2875 | 2875 | 2870 | 1601 |
| 511 | 20231121 | 103500 | 1136913295 | 2870 | 2875 | 2875 | 2870 | 3 |
| 512 | 20231121 | 103400 | 1136904675 | 2875 | 2875 | 2875 | 2875 | 1267 |
| 513 | 20231121 | 103300 | 1133262050 | 2875 | 2875 | 2875 | 2870 | 22 |
| 514 | 20231121 | 103200 | 1133198870 | 2875 | 2870 | 2875 | 2870 | 561 |
| 515 | 20231121 | 103100 | 1131588780 | 2875 | 2870 | 2875 | 2870 | 31 |
| 516 | 20231121 | 103000 | 1131499805 | 2875 | 2870 | 2875 | 2870 | 2655 |
| 517 | 20231121 | 102900 | 1123879930 | 2875 | 2875 | 2875 | 2870 | 580 |
| 518 | 20231121 | 102800 | 1122213930 | 2875 | 2875 | 2875 | 2875 | 0 |
| 519 | 20231121 | 102700 | 1122213930 | 2875 | 2875 | 2875 | 2870 | 1556 |
| 520 | 20231121 | 102600 | 1117748125 | 2880 | 2880 | 2880 | 2880 | 0 |
| 521 | 20231121 | 102500 | 1117748125 | 2880 | 2865 | 2880 | 2865 | 7046 |
| 522 | 20231121 | 102400 | 1097535435 | 2865 | 2870 | 2870 | 2865 | 319 |
| 523 | 20231121 | 102300 | 1096621020 | 2870 | 2870 | 2870 | 2865 | 236 |
| 524 | 20231121 | 102200 | 1095944700 | 2865 | 2875 | 2875 | 2865 | 3896 |
| 525 | 20231121 | 102100 | 1084754900 | 2880 | 2880 | 2880 | 2875 | 854 |
| 526 | 20231121 | 102000 | 1082295420 | 2880 | 2880 | 2880 | 2880 | 66 |
| 527 | 20231121 | 101900 | 1082105340 | 2880 | 2885 | 2885 | 2875 | 319 |
| 528 | 20231121 | 101800 | 1081187060 | 2885 | 2885 | 2885 | 2885 | 1 |
| 529 | 20231121 | 101700 | 1081184175 | 2885 | 2885 | 2885 | 2875 | 2760 |
| 530 | 20231121 | 101600 | 1073241575 | 2885 | 2885 | 2885 | 2880 | 2172 |
| 531 | 20231121 | 101500 | 1066980875 | 2885 | 2885 | 2885 | 2875 | 754 |
| 532 | 20231121 | 101400 | 1064810605 | 2885 | 2880 | 2885 | 2875 | 1988 |
| 533 | 20231121 | 101300 | 1059085270 | 2880 | 2870 | 2880 | 2870 | 2919 |
| 534 | 20231121 | 101200 | 1050693130 | 2875 | 2880 | 2880 | 2870 | 1233 |
| 535 | 20231121 | 101100 | 1047144865 | 2880 | 2885 | 2885 | 2880 | 3965 |
| 536 | 20231121 | 101000 | 1035716365 | 2885 | 2880 | 2890 | 2880 | 4220 |
| 537 | 20231121 | 100900 | 1023544030 | 2880 | 2870 | 2880 | 2870 | 2063 |
| 538 | 20231121 | 100800 | 1017618355 | 2870 | 2870 | 2880 | 2865 | 7089 |
| 539 | 20231121 | 100700 | 997271800 | 2870 | 2870 | 2870 | 2865 | 3266 |
| 540 | 20231121 | 100600 | 987908695 | 2870 | 2870 | 2870 | 2865 | 805 |
| 541 | 20231121 | 100500 | 985601990 | 2865 | 2865 | 2865 | 2865 | 9 |
| 542 | 20231121 | 100400 | 985576205 | 2860 | 2865 | 2865 | 2860 | 557 |
| 543 | 20231121 | 100300 | 983980470 | 2865 | 2865 | 2865 | 2865 | 11 |
| 544 | 20231121 | 100200 | 983948955 | 2865 | 2865 | 2870 | 2855 | 666 |
| 545 | 20231121 | 100100 | 982044680 | 2870 | 2865 | 2870 | 2865 | 426 |
| 546 | 20231121 | 100000 | 980824185 | 2865 | 2865 | 2865 | 2855 | 1327 |
| 547 | 20231121 | 095900 | 977030250 | 2865 | 2860 | 2865 | 2860 | 179 |
| 548 | 20231121 | 095800 | 976517710 | 2860 | 2860 | 2860 | 2860 | 2004 |
| 549 | 20231121 | 095700 | 970786270 | 2855 | 2865 | 2870 | 2855 | 1717 |
| 550 | 20231121 | 095600 | 965876390 | 2870 | 2875 | 2875 | 2860 | 13 |
| 551 | 20231121 | 095500 | 965839115 | 2875 | 2870 | 2875 | 2865 | 4883 |
| 552 | 20231121 | 095400 | 951826935 | 2870 | 2870 | 2870 | 2865 | 557 |
| 553 | 20231121 | 095300 | 950229185 | 2870 | 2865 | 2870 | 2860 | 6635 |
| 554 | 20231121 | 095200 | 931187975 | 2860 | 2850 | 2860 | 2850 | 32272 |
| 555 | 20231121 | 095100 | 838949715 | 2855 | 2845 | 2855 | 2845 | 13578 |
| 556 | 20231121 | 095000 | 800293480 | 2845 | 2845 | 2845 | 2845 | 1353 |
| 557 | 20231121 | 094900 | 796444195 | 2845 | 2845 | 2850 | 2840 | 5515 |
| 558 | 20231121 | 094800 | 780754030 | 2850 | 2850 | 2850 | 2850 | 37 |
| 559 | 20231121 | 094700 | 780648580 | 2850 | 2850 | 2850 | 2850 | 204 |
| 560 | 20231121 | 094600 | 780067180 | 2850 | 2850 | 2850 | 2845 | 1259 |
| 561 | 20231121 | 094500 | 776485225 | 2850 | 2845 | 2850 | 2845 | 2202 |
| 562 | 20231121 | 094400 | 770220530 | 2845 | 2850 | 2850 | 2845 | 198 |
| 563 | 20231121 | 094300 | 769656255 | 2850 | 2845 | 2850 | 2845 | 1574 |
| 564 | 20231121 | 094200 | 765177130 | 2850 | 2855 | 2855 | 2845 | 640 |
| 565 | 20231121 | 094100 | 763355855 | 2855 | 2845 | 2855 | 2845 | 2944 |
| 566 | 20231121 | 094000 | 754951960 | 2845 | 2850 | 2850 | 2840 | 6698 |
| 567 | 20231121 | 093900 | 735905615 | 2855 | 2850 | 2855 | 2850 | 65 |
| 568 | 20231121 | 093800 | 735720355 | 2855 | 2850 | 2855 | 2845 | 2475 |
| 569 | 20231121 | 093700 | 728671280 | 2850 | 2855 | 2855 | 2845 | 8877 |
| 570 | 20231121 | 093600 | 703399520 | 2855 | 2855 | 2855 | 2855 | 36 |
| 571 | 20231121 | 093500 | 703296740 | 2855 | 2855 | 2855 | 2855 | 157 |
| 572 | 20231121 | 093400 | 702848505 | 2855 | 2855 | 2855 | 2840 | 9770 |
| 573 | 20231121 | 093300 | 675082770 | 2855 | 2855 | 2855 | 2855 | 122 |
| 574 | 20231121 | 093200 | 674734460 | 2855 | 2855 | 2860 | 2845 | 5967 |
| 575 | 20231121 | 093100 | 657752850 | 2855 | 2855 | 2855 | 2850 | 3341 |
| 576 | 20231121 | 093000 | 648230240 | 2855 | 2855 | 2855 | 2850 | 1511 |
| 577 | 20231121 | 092900 | 643922405 | 2855 | 2860 | 2860 | 2855 | 440 |
| 578 | 20231121 | 092800 | 642664155 | 2850 | 2850 | 2850 | 2845 | 6402 |
| 579 | 20231121 | 092700 | 624419755 | 2845 | 2845 | 2850 | 2840 | 8792 |
| 580 | 20231121 | 092600 | 599420230 | 2850 | 2850 | 2850 | 2840 | 1413 |
| 581 | 20231121 | 092500 | 595401295 | 2850 | 2850 | 2850 | 2840 | 3109 |
| 582 | 20231121 | 092400 | 586556255 | 2850 | 2860 | 2860 | 2845 | 13043 |
| 583 | 20231121 | 092300 | 549443940 | 2850 | 2865 | 2865 | 2845 | 5833 |
| 584 | 20231121 | 092200 | 532814925 | 2865 | 2855 | 2865 | 2855 | 2842 |
| 585 | 20231121 | 092100 | 524699705 | 2850 | 2850 | 2855 | 2850 | 2360 |
| 586 | 20231121 | 092000 | 517971235 | 2850 | 2865 | 2865 | 2845 | 17949 |
| 587 | 20231121 | 091900 | 466787245 | 2870 | 2865 | 2870 | 2865 | 1246 |
| 588 | 20231121 | 091800 | 463216925 | 2860 | 2860 | 2870 | 2850 | 7511 |
| 589 | 20231121 | 091700 | 441777530 | 2870 | 2865 | 2870 | 2860 | 3358 |
| 590 | 20231121 | 091600 | 432170155 | 2870 | 2870 | 2870 | 2865 | 2312 |
| 591 | 20231121 | 091500 | 425544715 | 2870 | 2875 | 2875 | 2865 | 1080 |
| 592 | 20231121 | 091400 | 422444550 | 2890 | 2890 | 2895 | 2880 | 4976 |
| 593 | 20231121 | 091300 | 408087295 | 2890 | 2880 | 2890 | 2860 | 3694 |
| 594 | 20231121 | 091200 | 397468245 | 2860 | 2865 | 2875 | 2850 | 16852 |
| 595 | 20231121 | 091100 | 349214915 | 2860 | 2870 | 2870 | 2860 | 7345 |
| 596 | 20231121 | 091000 | 328198275 | 2865 | 2865 | 2870 | 2865 | 3771 |
| 597 | 20231121 | 090900 | 317393790 | 2870 | 2870 | 2875 | 2865 | 1430 |
| 598 | 20231121 | 090800 | 313291320 | 2875 | 2860 | 2880 | 2860 | 13208 |
| 599 | 20231121 | 090700 | 275433830 | 2860 | 2850 | 2860 | 2840 | 18440 |
| 600 | 20231121 | 090600 | 222889160 | 2840 | 2860 | 2860 | 2840 | 22204 |
| 601 | 20231121 | 090500 | 159588135 | 2860 | 2865 | 2865 | 2860 | 4278 |
| 602 | 20231121 | 090400 | 147352425 | 2860 | 2875 | 2880 | 2860 | 16199 |
| 603 | 20231121 | 090300 | 100846835 | 2875 | 2875 | 2880 | 2870 | 2419 |
| 604 | 20231121 | 090200 | 93892200 | 2875 | 2870 | 2890 | 2870 | 4053 |
| 605 | 20231121 | 090100 | 82245215 | 2875 | 2900 | 2900 | 2875 | 6832 |
| 606 | 20231121 | 090000 | 62540845 | 2910 | 2905 | 2930 | 2895 | 21529 |