33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 193000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 3 | 20231121 | 192900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20231121 | 192800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20231121 | 192700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20231121 | 192600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20231121 | 192500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20231121 | 192400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20231121 | 192300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20231121 | 192200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20231121 | 192100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20231121 | 192000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20231121 | 191900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20231121 | 191800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20231121 | 191700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20231121 | 191600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20231121 | 191500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20231121 | 191400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20231121 | 191300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20231121 | 191200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20231121 | 191100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20231121 | 191000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20231121 | 190900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20231121 | 190800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20231121 | 190700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20231121 | 190600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20231121 | 190500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20231121 | 190400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20231121 | 190300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20231121 | 190200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20231121 | 190100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20231121 | 190000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 33 | 20231121 | 185900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20231121 | 185800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20231121 | 185700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20231121 | 185600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20231121 | 185500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20231121 | 185400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20231121 | 185300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20231121 | 185200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20231121 | 185100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20231121 | 185000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20231121 | 184900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20231121 | 184800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20231121 | 184700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20231121 | 184600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20231121 | 184500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20231121 | 184400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20231121 | 184300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20231121 | 184200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20231121 | 184100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20231121 | 184000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20231121 | 183900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20231121 | 183800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20231121 | 183700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20231121 | 183600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20231121 | 183500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20231121 | 183400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20231121 | 183300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20231121 | 183200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20231121 | 183100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20231121 | 183000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 63 | 20231121 | 182900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20231121 | 182800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20231121 | 182700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20231121 | 182600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20231121 | 182500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20231121 | 182400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20231121 | 182300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20231121 | 182200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20231121 | 182100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20231121 | 182000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20231121 | 181900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20231121 | 181800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20231121 | 181700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20231121 | 181600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20231121 | 181500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20231121 | 181400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20231121 | 181300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20231121 | 181200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20231121 | 181100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20231121 | 181000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20231121 | 180900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20231121 | 180800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20231121 | 180700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20231121 | 180600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20231121 | 180500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20231121 | 180400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20231121 | 180300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20231121 | 180200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20231121 | 180100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20231121 | 180000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 93 | 20231121 | 175900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20231121 | 175800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20231121 | 175700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20231121 | 175600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20231121 | 175500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20231121 | 175400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20231121 | 175300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20231121 | 175200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20231121 | 175100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20231121 | 175000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20231121 | 174900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20231121 | 174800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20231121 | 174700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20231121 | 174600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20231121 | 174500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20231121 | 174400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20231121 | 174300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20231121 | 174200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20231121 | 174100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20231121 | 174000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20231121 | 173900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20231121 | 173800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20231121 | 173700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20231121 | 173600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20231121 | 173500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20231121 | 173400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20231121 | 173300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20231121 | 173200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20231121 | 173100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20231121 | 173000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 123 | 20231121 | 172900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20231121 | 172800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20231121 | 172700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20231121 | 172600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20231121 | 172500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20231121 | 172400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20231121 | 172300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20231121 | 172200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20231121 | 172100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20231121 | 172000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20231121 | 171900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20231121 | 171800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20231121 | 171700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20231121 | 171600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20231121 | 171500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20231121 | 171400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20231121 | 171300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20231121 | 171200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20231121 | 171100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20231121 | 171000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20231121 | 170900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20231121 | 170800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20231121 | 170700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20231121 | 170600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20231121 | 170500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20231121 | 170400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20231121 | 170300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20231121 | 170200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20231121 | 170100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20231121 | 170000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 153 | 20231121 | 165900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20231121 | 165800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20231121 | 165700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20231121 | 165600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20231121 | 165500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20231121 | 165400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20231121 | 165300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20231121 | 165200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20231121 | 165100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20231121 | 165000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20231121 | 164900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20231121 | 164800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20231121 | 164700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20231121 | 164600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20231121 | 164500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20231121 | 164400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20231121 | 164300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20231121 | 164200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20231121 | 164100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20231121 | 164000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20231121 | 163900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20231121 | 163800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20231121 | 163700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20231121 | 163600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20231121 | 163500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20231121 | 163400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20231121 | 163300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20231121 | 163200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20231121 | 163100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20231121 | 163000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 183 | 20231121 | 162900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20231121 | 162800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20231121 | 162700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20231121 | 162600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20231121 | 162500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20231121 | 162400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20231121 | 162300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20231121 | 162200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20231121 | 162100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20231121 | 162000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20231121 | 161900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20231121 | 161800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20231121 | 161700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20231121 | 161600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20231121 | 161500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20231121 | 161400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20231121 | 161300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20231121 | 161200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20231121 | 161100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20231121 | 161000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20231121 | 160900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20231121 | 160800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20231121 | 160700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20231121 | 160600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20231121 | 160500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20231121 | 160400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20231121 | 160300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20231121 | 160200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20231121 | 160100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20231121 | 160000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 5535 |
| 213 | 20231121 | 155900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20231121 | 155800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20231121 | 155700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20231121 | 155600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20231121 | 155500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20231121 | 155400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20231121 | 155300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20231121 | 155200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20231121 | 155100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20231121 | 155000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20231121 | 154900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20231121 | 154800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20231121 | 154700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20231121 | 154600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20231121 | 154500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20231121 | 154400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 229 | 20231121 | 154300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 230 | 20231121 | 154200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 231 | 20231121 | 154100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 232 | 20231121 | 154000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 233 | 20231121 | 153900 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 234 | 20231121 | 153800 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 235 | 20231121 | 153700 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 236 | 20231121 | 153600 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 237 | 20231121 | 153500 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 238 | 20231121 | 153400 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 239 | 20231121 | 153300 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 240 | 20231121 | 153200 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 241 | 20231121 | 153100 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 242 | 20231121 | 153000 | 2842077450 | 15500 | 15500 | 15500 | 15500 | 11070 |
| 243 | 20231121 | 152900 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 244 | 20231121 | 152800 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 245 | 20231121 | 152700 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 246 | 20231121 | 152600 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 247 | 20231121 | 152500 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 248 | 20231121 | 152400 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 249 | 20231121 | 152300 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 250 | 20231121 | 152200 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 251 | 20231121 | 152100 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 252 | 20231121 | 152000 | 2756284950 | 15430 | 15430 | 15430 | 15430 | 0 |
| 253 | 20231121 | 151900 | 2756284950 | 15430 | 15440 | 15440 | 15430 | 974 |
| 254 | 20231121 | 151800 | 2741255470 | 15440 | 15440 | 15440 | 15430 | 509 |
| 255 | 20231121 | 151700 | 2733397550 | 15430 | 15450 | 15450 | 15430 | 678 |
| 256 | 20231121 | 151600 | 2722929460 | 15450 | 15460 | 15460 | 15450 | 1080 |
| 257 | 20231121 | 151500 | 2706236370 | 15460 | 15460 | 15470 | 15460 | 89 |
| 258 | 20231121 | 151400 | 2704860400 | 15470 | 15460 | 15480 | 15460 | 663 |
| 259 | 20231121 | 151300 | 2694604320 | 15470 | 15470 | 15480 | 15460 | 303 |
| 260 | 20231121 | 151200 | 2689918040 | 15470 | 15470 | 15470 | 15470 | 85 |
| 261 | 20231121 | 151100 | 2688603090 | 15480 | 15470 | 15480 | 15460 | 146 |
| 262 | 20231121 | 151000 | 2686344610 | 15480 | 15490 | 15490 | 15480 | 335 |
| 263 | 20231121 | 150900 | 2681158320 | 15480 | 15480 | 15490 | 15480 | 163 |
| 264 | 20231121 | 150800 | 2678634610 | 15480 | 15480 | 15490 | 15480 | 252 |
| 265 | 20231121 | 150700 | 2674732380 | 15470 | 15490 | 15490 | 15470 | 352 |
| 266 | 20231121 | 150600 | 2669280920 | 15490 | 15490 | 15500 | 15490 | 425 |
| 267 | 20231121 | 150500 | 2662696630 | 15490 | 15490 | 15500 | 15480 | 459 |
| 268 | 20231121 | 150400 | 2655586210 | 15490 | 15490 | 15500 | 15490 | 202 |
| 269 | 20231121 | 150300 | 2652456990 | 15490 | 15470 | 15490 | 15470 | 227 |
| 270 | 20231121 | 150200 | 2648942210 | 15470 | 15500 | 15510 | 15470 | 1398 |
| 271 | 20231121 | 150100 | 2627283520 | 15500 | 15510 | 15510 | 15490 | 614 |
| 272 | 20231121 | 150000 | 2617764720 | 15510 | 15490 | 15510 | 15490 | 253 |
| 273 | 20231121 | 145900 | 2613843670 | 15480 | 15510 | 15510 | 15480 | 944 |
| 274 | 20231121 | 145800 | 2599211370 | 15510 | 15500 | 15510 | 15500 | 353 |
| 275 | 20231121 | 145700 | 2593738460 | 15500 | 15500 | 15500 | 15490 | 301 |
| 276 | 20231121 | 145600 | 2589074350 | 15490 | 15500 | 15510 | 15490 | 333 |
| 277 | 20231121 | 145500 | 2583914330 | 15490 | 15490 | 15500 | 15490 | 327 |
| 278 | 20231121 | 145400 | 2578848120 | 15490 | 15500 | 15500 | 15480 | 373 |
| 279 | 20231121 | 145300 | 2573067970 | 15500 | 15490 | 15500 | 15480 | 365 |
| 280 | 20231121 | 145200 | 2567414110 | 15480 | 15470 | 15480 | 15460 | 410 |
| 281 | 20231121 | 145100 | 2561070550 | 15460 | 15450 | 15460 | 15440 | 302 |
| 282 | 20231121 | 145000 | 2556404720 | 15450 | 15430 | 15460 | 15430 | 512 |
| 283 | 20231121 | 144900 | 2548497880 | 15430 | 15430 | 15440 | 15430 | 273 |
| 284 | 20231121 | 144800 | 2544284440 | 15430 | 15420 | 15440 | 15420 | 472 |
| 285 | 20231121 | 144700 | 2537001270 | 15420 | 15420 | 15430 | 15420 | 146 |
| 286 | 20231121 | 144600 | 2534749610 | 15430 | 15430 | 15430 | 15420 | 450 |
| 287 | 20231121 | 144500 | 2527809910 | 15430 | 15440 | 15440 | 15430 | 41 |
| 288 | 20231121 | 144400 | 2527177260 | 15430 | 15430 | 15430 | 15430 | 381 |
| 289 | 20231121 | 144300 | 2521298430 | 15440 | 15440 | 15440 | 15440 | 4 |
| 290 | 20231121 | 144200 | 2521236670 | 15440 | 15440 | 15440 | 15430 | 61 |
| 291 | 20231121 | 144100 | 2520295130 | 15440 | 15450 | 15450 | 15440 | 45 |
| 292 | 20231121 | 144000 | 2519600050 | 15460 | 15440 | 15460 | 15440 | 126 |
| 293 | 20231121 | 143900 | 2517653890 | 15440 | 15440 | 15440 | 15430 | 129 |
| 294 | 20231121 | 143800 | 2515663040 | 15450 | 15450 | 15450 | 15450 | 110 |
| 295 | 20231121 | 143700 | 2513963540 | 15450 | 15430 | 15450 | 15430 | 53 |
| 296 | 20231121 | 143600 | 2513145210 | 15430 | 15430 | 15430 | 15420 | 1135 |
| 297 | 20231121 | 143500 | 2495638620 | 15430 | 15440 | 15440 | 15430 | 982 |
| 298 | 20231121 | 143400 | 2480481500 | 15440 | 15440 | 15450 | 15440 | 202 |
| 299 | 20231121 | 143300 | 2477362270 | 15440 | 15440 | 15440 | 15440 | 20 |
| 300 | 20231121 | 143200 | 2477053470 | 15440 | 15430 | 15440 | 15420 | 1186 |
| 301 | 20231121 | 143100 | 2458753410 | 15440 | 15450 | 15450 | 15440 | 698 |
| 302 | 20231121 | 143000 | 2447976260 | 15450 | 15450 | 15450 | 15450 | 152 |
| 303 | 20231121 | 142900 | 2445627860 | 15450 | 15450 | 15450 | 15440 | 8 |
| 304 | 20231121 | 142800 | 2445504300 | 15450 | 15440 | 15450 | 15440 | 298 |
| 305 | 20231121 | 142700 | 2440901180 | 15450 | 15450 | 15460 | 15450 | 540 |
| 306 | 20231121 | 142600 | 2432554660 | 15460 | 15460 | 15460 | 15450 | 27 |
| 307 | 20231121 | 142500 | 2432137370 | 15460 | 15460 | 15470 | 15460 | 22 |
| 308 | 20231121 | 142400 | 2431797220 | 15460 | 15460 | 15460 | 15460 | 88 |
| 309 | 20231121 | 142300 | 2430436740 | 15470 | 15470 | 15470 | 15470 | 0 |
| 310 | 20231121 | 142200 | 2430436740 | 15470 | 15470 | 15470 | 15470 | 6 |
| 311 | 20231121 | 142100 | 2430343920 | 15470 | 15470 | 15470 | 15470 | 2 |
| 312 | 20231121 | 142000 | 2430312980 | 15470 | 15470 | 15470 | 15460 | 404 |
| 313 | 20231121 | 141900 | 2424066180 | 15470 | 15480 | 15480 | 15470 | 45 |
| 314 | 20231121 | 141800 | 2423370020 | 15480 | 15480 | 15480 | 15480 | 0 |
| 315 | 20231121 | 141700 | 2423370020 | 15480 | 15480 | 15480 | 15480 | 33 |
| 316 | 20231121 | 141600 | 2422859180 | 15490 | 15500 | 15500 | 15490 | 474 |
| 317 | 20231121 | 141500 | 2415516900 | 15490 | 15490 | 15490 | 15490 | 986 |
| 318 | 20231121 | 141400 | 2400243760 | 15490 | 15460 | 15490 | 15460 | 559 |
| 319 | 20231121 | 141300 | 2391585000 | 15460 | 15460 | 15490 | 15460 | 373 |
| 320 | 20231121 | 141200 | 2385812560 | 15460 | 15490 | 15490 | 15460 | 128 |
| 321 | 20231121 | 141100 | 2383832520 | 15470 | 15470 | 15470 | 15470 | 101 |
| 322 | 20231121 | 141000 | 2382270050 | 15470 | 15480 | 15480 | 15470 | 101 |
| 323 | 20231121 | 140900 | 2380706710 | 15480 | 15490 | 15490 | 15480 | 553 |
| 324 | 20231121 | 140800 | 2372140750 | 15490 | 15490 | 15490 | 15490 | 1 |
| 325 | 20231121 | 140700 | 2372125260 | 15490 | 15490 | 15490 | 15490 | 106 |
| 326 | 20231121 | 140600 | 2370483320 | 15440 | 15450 | 15450 | 15440 | 153 |
| 327 | 20231121 | 140500 | 2368120350 | 15450 | 15420 | 15450 | 15420 | 229 |
| 328 | 20231121 | 140400 | 2364585760 | 15420 | 15410 | 15420 | 15410 | 218 |
| 329 | 20231121 | 140300 | 2361224990 | 15420 | 15420 | 15440 | 15410 | 401 |
| 330 | 20231121 | 140200 | 2355043660 | 15420 | 15420 | 15430 | 15420 | 186 |
| 331 | 20231121 | 140100 | 2352175530 | 15420 | 15420 | 15420 | 15420 | 205 |
| 332 | 20231121 | 140000 | 2349014430 | 15420 | 15420 | 15450 | 15410 | 239 |
| 333 | 20231121 | 135900 | 2345328820 | 15410 | 15410 | 15420 | 15410 | 503 |
| 334 | 20231121 | 135800 | 2337576860 | 15410 | 15410 | 15420 | 15410 | 342 |
| 335 | 20231121 | 135700 | 2332305020 | 15410 | 15410 | 15420 | 15410 | 816 |
| 336 | 20231121 | 135600 | 2319729220 | 15420 | 15430 | 15430 | 15410 | 1042 |
| 337 | 20231121 | 135500 | 2303662150 | 15430 | 15410 | 15430 | 15410 | 570 |
| 338 | 20231121 | 135400 | 2294873920 | 15420 | 15410 | 15430 | 15400 | 472 |
| 339 | 20231121 | 135300 | 2287599650 | 15410 | 15400 | 15420 | 15400 | 784 |
| 340 | 20231121 | 135200 | 2275521210 | 15400 | 15400 | 15410 | 15390 | 835 |
| 341 | 20231121 | 135100 | 2262663270 | 15400 | 15380 | 15400 | 15380 | 2247 |
| 342 | 20231121 | 135000 | 2228069650 | 15390 | 15430 | 15430 | 15380 | 4737 |
| 343 | 20231121 | 134900 | 2155145230 | 15430 | 15440 | 15450 | 15410 | 2822 |
| 344 | 20231121 | 134800 | 2111609800 | 15440 | 15440 | 15450 | 15440 | 666 |
| 345 | 20231121 | 134700 | 2101325800 | 15440 | 15490 | 15490 | 15440 | 5938 |
| 346 | 20231121 | 134600 | 2009481920 | 15490 | 15500 | 15510 | 15490 | 2607 |
| 347 | 20231121 | 134500 | 1969077340 | 15500 | 15510 | 15520 | 15500 | 2598 |
| 348 | 20231121 | 134400 | 1928782930 | 15510 | 15520 | 15520 | 15510 | 437 |
| 349 | 20231121 | 134300 | 1922004640 | 15520 | 15520 | 15520 | 15520 | 0 |
| 350 | 20231121 | 134200 | 1922004640 | 15520 | 15520 | 15520 | 15520 | 4131 |
| 351 | 20231121 | 134100 | 1857891520 | 15520 | 15520 | 15520 | 15520 | 1045 |
| 352 | 20231121 | 134000 | 1841673120 | 15520 | 15530 | 15530 | 15520 | 29 |
| 353 | 20231121 | 133900 | 1841222950 | 15520 | 15520 | 15520 | 15520 | 0 |
| 354 | 20231121 | 133800 | 1841222950 | 15520 | 15530 | 15530 | 15520 | 709 |
| 355 | 20231121 | 133700 | 1830216430 | 15520 | 15530 | 15530 | 15520 | 134 |
| 356 | 20231121 | 133600 | 1828136730 | 15530 | 15530 | 15530 | 15530 | 195 |
| 357 | 20231121 | 133500 | 1825108380 | 15530 | 15530 | 15530 | 15520 | 469 |
| 358 | 20231121 | 133400 | 1817825670 | 15540 | 15540 | 15540 | 15540 | 159 |
| 359 | 20231121 | 133300 | 1815354810 | 15550 | 15550 | 15550 | 15550 | 0 |
| 360 | 20231121 | 133200 | 1815354810 | 15550 | 15550 | 15550 | 15550 | 0 |
| 361 | 20231121 | 133100 | 1815354810 | 15550 | 15540 | 15550 | 15540 | 907 |
| 362 | 20231121 | 133000 | 1801259510 | 15540 | 15530 | 15540 | 15530 | 280 |
| 363 | 20231121 | 132900 | 1796910310 | 15520 | 15540 | 15540 | 15520 | 70 |
| 364 | 20231121 | 132800 | 1795823510 | 15540 | 15530 | 15540 | 15530 | 135 |
| 365 | 20231121 | 132700 | 1793726520 | 15530 | 15530 | 15530 | 15530 | 7 |
| 366 | 20231121 | 132600 | 1793617810 | 15530 | 15530 | 15530 | 15530 | 132 |
| 367 | 20231121 | 132500 | 1791567850 | 15540 | 15530 | 15540 | 15530 | 88 |
| 368 | 20231121 | 132400 | 1790201190 | 15530 | 15530 | 15530 | 15530 | 88 |
| 369 | 20231121 | 132300 | 1788834550 | 15530 | 15530 | 15530 | 15530 | 119 |
| 370 | 20231121 | 132200 | 1786986480 | 15530 | 15550 | 15550 | 15530 | 1012 |
| 371 | 20231121 | 132100 | 1771250080 | 15520 | 15520 | 15520 | 15520 | 227 |
| 372 | 20231121 | 132000 | 1767727040 | 15550 | 15530 | 15550 | 15530 | 765 |
| 373 | 20231121 | 131900 | 1755837400 | 15530 | 15530 | 15530 | 15530 | 38 |
| 374 | 20231121 | 131800 | 1755247260 | 15530 | 15520 | 15530 | 15520 | 439 |
| 375 | 20231121 | 131700 | 1748432950 | 15520 | 15530 | 15530 | 15520 | 1116 |
| 376 | 20231121 | 131600 | 1731112380 | 15530 | 15520 | 15530 | 15520 | 221 |
| 377 | 20231121 | 131500 | 1727682250 | 15520 | 15520 | 15520 | 15520 | 5 |
| 378 | 20231121 | 131400 | 1727604650 | 15520 | 15520 | 15520 | 15520 | 0 |
| 379 | 20231121 | 131300 | 1727604650 | 15520 | 15530 | 15530 | 15520 | 208 |
| 380 | 20231121 | 131200 | 1724375290 | 15520 | 15530 | 15530 | 15520 | 223 |
| 381 | 20231121 | 131100 | 1720913480 | 15530 | 15540 | 15540 | 15530 | 160 |
| 382 | 20231121 | 131000 | 1718427680 | 15540 | 15540 | 15540 | 15540 | 240 |
| 383 | 20231121 | 130900 | 1714698080 | 15540 | 15540 | 15540 | 15540 | 0 |
| 384 | 20231121 | 130800 | 1714698080 | 15540 | 15540 | 15540 | 15540 | 336 |
| 385 | 20231121 | 130700 | 1709476640 | 15540 | 15520 | 15540 | 15510 | 679 |
| 386 | 20231121 | 130600 | 1698930300 | 15520 | 15520 | 15520 | 15520 | 810 |
| 387 | 20231121 | 130500 | 1686359100 | 15540 | 15520 | 15540 | 15520 | 129 |
| 388 | 20231121 | 130400 | 1684356920 | 15530 | 15530 | 15530 | 15520 | 369 |
| 389 | 20231121 | 130300 | 1678628040 | 15520 | 15530 | 15530 | 15520 | 3234 |
| 390 | 20231121 | 130200 | 1628436260 | 15530 | 15530 | 15530 | 15530 | 429 |
| 391 | 20231121 | 130100 | 1621773890 | 15530 | 15540 | 15540 | 15530 | 46 |
| 392 | 20231121 | 130000 | 1621059230 | 15530 | 15530 | 15530 | 15530 | 15 |
| 393 | 20231121 | 125900 | 1620826280 | 15530 | 15540 | 15540 | 15530 | 798 |
| 394 | 20231121 | 125800 | 1608426240 | 15540 | 15540 | 15540 | 15540 | 323 |
| 395 | 20231121 | 125700 | 1603406820 | 15530 | 15540 | 15540 | 15530 | 50 |
| 396 | 20231121 | 125600 | 1602630220 | 15530 | 15540 | 15540 | 15530 | 1794 |
| 397 | 20231121 | 125500 | 1574752330 | 15550 | 15550 | 15550 | 15550 | 0 |
| 398 | 20231121 | 125400 | 1574752330 | 15550 | 15550 | 15550 | 15550 | 0 |
| 399 | 20231121 | 125300 | 1574752330 | 15550 | 15550 | 15550 | 15550 | 49 |
| 400 | 20231121 | 125200 | 1573990380 | 15550 | 15550 | 15550 | 15550 | 88 |
| 401 | 20231121 | 125100 | 1572621980 | 15550 | 15550 | 15550 | 15550 | 1 |
| 402 | 20231121 | 125000 | 1572606430 | 15550 | 15550 | 15550 | 15550 | 126 |
| 403 | 20231121 | 124900 | 1570647130 | 15550 | 15550 | 15550 | 15550 | 50 |
| 404 | 20231121 | 124800 | 1569869630 | 15550 | 15550 | 15550 | 15550 | 20 |
| 405 | 20231121 | 124700 | 1569558630 | 15550 | 15550 | 15550 | 15550 | 0 |
| 406 | 20231121 | 124600 | 1569558630 | 15550 | 15550 | 15550 | 15550 | 110 |
| 407 | 20231121 | 124500 | 1567848130 | 15550 | 15580 | 15580 | 15550 | 57 |
| 408 | 20231121 | 124400 | 1566961630 | 15550 | 15550 | 15550 | 15550 | 10 |
| 409 | 20231121 | 124300 | 1566806130 | 15550 | 15550 | 15550 | 15550 | 0 |
| 410 | 20231121 | 124200 | 1566806130 | 15550 | 15550 | 15550 | 15550 | 651 |
| 411 | 20231121 | 124100 | 1556683080 | 15550 | 15550 | 15550 | 15550 | 49 |
| 412 | 20231121 | 124000 | 1555921130 | 15580 | 15580 | 15580 | 15580 | 1 |
| 413 | 20231121 | 123900 | 1555905550 | 15550 | 15550 | 15560 | 15550 | 4 |
| 414 | 20231121 | 123800 | 1555843330 | 15550 | 15550 | 15550 | 15550 | 87 |
| 415 | 20231121 | 123700 | 1554490480 | 15550 | 15550 | 15550 | 15550 | 58 |
| 416 | 20231121 | 123600 | 1553588580 | 15550 | 15550 | 15550 | 15550 | 10 |
| 417 | 20231121 | 123500 | 1553433080 | 15550 | 15550 | 15550 | 15550 | 124 |
| 418 | 20231121 | 123400 | 1551504880 | 15550 | 15550 | 15550 | 15550 | 0 |
| 419 | 20231121 | 123300 | 1551504880 | 15550 | 15550 | 15550 | 15550 | 45 |
| 420 | 20231121 | 123200 | 1550805130 | 15550 | 15550 | 15550 | 15550 | 31 |
| 421 | 20231121 | 123100 | 1550323080 | 15560 | 15570 | 15570 | 15560 | 178 |
| 422 | 20231121 | 123000 | 1547553350 | 15570 | 15570 | 15570 | 15570 | 0 |
| 423 | 20231121 | 122900 | 1547553350 | 15570 | 15570 | 15570 | 15570 | 50 |
| 424 | 20231121 | 122800 | 1546774850 | 15560 | 15560 | 15560 | 15560 | 123 |
| 425 | 20231121 | 122700 | 1544860970 | 15570 | 15570 | 15570 | 15570 | 0 |
| 426 | 20231121 | 122600 | 1544860970 | 15570 | 15570 | 15570 | 15570 | 95 |
| 427 | 20231121 | 122500 | 1543381820 | 15570 | 15570 | 15570 | 15570 | 61 |
| 428 | 20231121 | 122400 | 1542432050 | 15560 | 15560 | 15560 | 15560 | 88 |
| 429 | 20231121 | 122300 | 1541062770 | 15560 | 15560 | 15560 | 15560 | 0 |
| 430 | 20231121 | 122200 | 1541062770 | 15560 | 15560 | 15560 | 15560 | 1315 |
| 431 | 20231121 | 122100 | 1520601370 | 15560 | 15540 | 15560 | 15540 | 121 |
| 432 | 20231121 | 122000 | 1518721010 | 15560 | 15550 | 15560 | 15550 | 30 |
| 433 | 20231121 | 121900 | 1518254410 | 15540 | 15540 | 15540 | 15540 | 0 |
| 434 | 20231121 | 121800 | 1518254410 | 15540 | 15540 | 15540 | 15540 | 1 |
| 435 | 20231121 | 121700 | 1518238870 | 15540 | 15540 | 15540 | 15540 | 88 |
| 436 | 20231121 | 121600 | 1516871350 | 15540 | 15540 | 15540 | 15540 | 0 |
| 437 | 20231121 | 121500 | 1516871350 | 15540 | 15540 | 15540 | 15540 | 130 |
| 438 | 20231121 | 121400 | 1514851150 | 15530 | 15550 | 15560 | 15530 | 143 |
| 439 | 20231121 | 121300 | 1512629230 | 15540 | 15540 | 15540 | 15540 | 121 |
| 440 | 20231121 | 121200 | 1510748890 | 15540 | 15540 | 15540 | 15540 | 252 |
| 441 | 20231121 | 121100 | 1506832810 | 15530 | 15540 | 15540 | 15530 | 433 |
| 442 | 20231121 | 121000 | 1500107950 | 15540 | 15540 | 15540 | 15530 | 148 |
| 443 | 20231121 | 120900 | 1497808910 | 15540 | 15540 | 15540 | 15540 | 0 |
| 444 | 20231121 | 120800 | 1497808910 | 15540 | 15540 | 15540 | 15540 | 1 |
| 445 | 20231121 | 120700 | 1497793370 | 15540 | 15530 | 15540 | 15530 | 92 |
| 446 | 20231121 | 120600 | 1496364600 | 15530 | 15540 | 15540 | 15530 | 1026 |
| 447 | 20231121 | 120500 | 1480430560 | 15540 | 15540 | 15550 | 15540 | 75 |
| 448 | 20231121 | 120400 | 1479265030 | 15540 | 15540 | 15540 | 15540 | 11 |
| 449 | 20231121 | 120300 | 1479094090 | 15530 | 15540 | 15540 | 15530 | 90 |
| 450 | 20231121 | 120200 | 1477696360 | 15530 | 15540 | 15540 | 15530 | 42 |
| 451 | 20231121 | 120100 | 1477044070 | 15540 | 15540 | 15540 | 15540 | 539 |
| 452 | 20231121 | 120000 | 1468668010 | 15550 | 15540 | 15550 | 15540 | 96 |
| 453 | 20231121 | 115900 | 1467176090 | 15540 | 15540 | 15550 | 15540 | 377 |
| 454 | 20231121 | 115800 | 1461315500 | 15550 | 15550 | 15550 | 15550 | 26 |
| 455 | 20231121 | 115700 | 1460911200 | 15550 | 15550 | 15550 | 15550 | 200 |
| 456 | 20231121 | 115600 | 1457801200 | 15540 | 15540 | 15540 | 15540 | 287 |
| 457 | 20231121 | 115500 | 1453341220 | 15550 | 15550 | 15550 | 15550 | 86 |
| 458 | 20231121 | 115400 | 1452003920 | 15550 | 15550 | 15550 | 15550 | 150 |
| 459 | 20231121 | 115300 | 1449671420 | 15550 | 15540 | 15550 | 15540 | 254 |
| 460 | 20231121 | 115200 | 1445723200 | 15540 | 15540 | 15540 | 15540 | 98 |
| 461 | 20231121 | 115100 | 1444200280 | 15530 | 15530 | 15530 | 15530 | 0 |
| 462 | 20231121 | 115000 | 1444200280 | 15530 | 15530 | 15530 | 15530 | 31 |
| 463 | 20231121 | 114900 | 1443718850 | 15530 | 15530 | 15530 | 15530 | 118 |
| 464 | 20231121 | 114800 | 1441886310 | 15550 | 15550 | 15550 | 15550 | 0 |
| 465 | 20231121 | 114700 | 1441886310 | 15550 | 15550 | 15550 | 15550 | 1 |
| 466 | 20231121 | 114600 | 1441870760 | 15530 | 15530 | 15530 | 15530 | 92 |
| 467 | 20231121 | 114500 | 1440442000 | 15530 | 15530 | 15530 | 15530 | 0 |
| 468 | 20231121 | 114400 | 1440442000 | 15530 | 15530 | 15530 | 15530 | 0 |
| 469 | 20231121 | 114300 | 1440442000 | 15530 | 15540 | 15540 | 15530 | 105 |
| 470 | 20231121 | 114200 | 1438810900 | 15540 | 15550 | 15550 | 15540 | 83 |
| 471 | 20231121 | 114100 | 1437520980 | 15540 | 15540 | 15550 | 15540 | 81 |
| 472 | 20231121 | 114000 | 1436261740 | 15540 | 15540 | 15540 | 15540 | 156 |
| 473 | 20231121 | 113900 | 1433837500 | 15550 | 15550 | 15550 | 15550 | 48 |
| 474 | 20231121 | 113800 | 1433091100 | 15570 | 15570 | 15570 | 15570 | 0 |
| 475 | 20231121 | 113700 | 1433091100 | 15570 | 15570 | 15570 | 15570 | 10 |
| 476 | 20231121 | 113600 | 1432935400 | 15570 | 15560 | 15570 | 15560 | 2 |
| 477 | 20231121 | 113500 | 1432904270 | 15530 | 15530 | 15570 | 15530 | 438 |
| 478 | 20231121 | 113400 | 1426093770 | 15530 | 15530 | 15530 | 15530 | 0 |
| 479 | 20231121 | 113300 | 1426093770 | 15530 | 15530 | 15530 | 15530 | 150 |
| 480 | 20231121 | 113200 | 1423764270 | 15530 | 15530 | 15530 | 15530 | 93 |
| 481 | 20231121 | 113100 | 1422319980 | 15550 | 15550 | 15550 | 15550 | 1 |
| 482 | 20231121 | 113000 | 1422304430 | 15550 | 15550 | 15550 | 15550 | 6 |
| 483 | 20231121 | 112900 | 1422211130 | 15550 | 15550 | 15550 | 15550 | 319 |
| 484 | 20231121 | 112800 | 1417250680 | 15530 | 15540 | 15540 | 15530 | 303 |
| 485 | 20231121 | 112700 | 1412543090 | 15530 | 15530 | 15530 | 15520 | 238 |
| 486 | 20231121 | 112600 | 1408846990 | 15530 | 15530 | 15530 | 15530 | 29 |
| 487 | 20231121 | 112500 | 1408396620 | 15530 | 15530 | 15530 | 15530 | 64 |
| 488 | 20231121 | 112400 | 1407402700 | 15520 | 15520 | 15520 | 15520 | 0 |
| 489 | 20231121 | 112300 | 1407402700 | 15520 | 15520 | 15520 | 15520 | 270 |
| 490 | 20231121 | 112200 | 1403212300 | 15540 | 15540 | 15540 | 15540 | 1 |
| 491 | 20231121 | 112100 | 1403196760 | 15540 | 15540 | 15540 | 15540 | 97 |
| 492 | 20231121 | 112000 | 1401689380 | 15550 | 15510 | 15550 | 15510 | 304 |
| 493 | 20231121 | 111900 | 1396969750 | 15510 | 15520 | 15520 | 15510 | 731 |
| 494 | 20231121 | 111800 | 1385628930 | 15520 | 15530 | 15530 | 15520 | 802 |
| 495 | 20231121 | 111700 | 1373181840 | 15540 | 15550 | 15550 | 15530 | 2256 |
| 496 | 20231121 | 111600 | 1338134720 | 15550 | 15550 | 15550 | 15550 | 43 |
| 497 | 20231121 | 111500 | 1337466070 | 15550 | 15550 | 15550 | 15550 | 450 |
| 498 | 20231121 | 111400 | 1330468570 | 15550 | 15540 | 15550 | 15540 | 439 |
| 499 | 20231121 | 111300 | 1323645990 | 15550 | 15550 | 15550 | 15550 | 203 |
| 500 | 20231121 | 111200 | 1320489340 | 15550 | 15550 | 15550 | 15550 | 151 |
| 501 | 20231121 | 111100 | 1318141290 | 15550 | 15550 | 15550 | 15550 | 2033 |
| 502 | 20231121 | 111000 | 1286528140 | 15550 | 15550 | 15550 | 15550 | 88 |
| 503 | 20231121 | 110900 | 1285159740 | 15550 | 15550 | 15550 | 15550 | 109 |
| 504 | 20231121 | 110800 | 1283464790 | 15550 | 15550 | 15550 | 15550 | 170 |
| 505 | 20231121 | 110700 | 1280821290 | 15550 | 15550 | 15550 | 15540 | 458 |
| 506 | 20231121 | 110600 | 1273700550 | 15540 | 15550 | 15550 | 15540 | 68 |
| 507 | 20231121 | 110500 | 1272643460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 508 | 20231121 | 110400 | 1272643460 | 15540 | 15550 | 15550 | 15540 | 93 |
| 509 | 20231121 | 110300 | 1271198230 | 15540 | 15560 | 15560 | 15540 | 5964 |
| 510 | 20231121 | 110200 | 1178502740 | 15560 | 15560 | 15560 | 15560 | 176 |
| 511 | 20231121 | 110100 | 1175764180 | 15560 | 15560 | 15560 | 15550 | 273 |
| 512 | 20231121 | 110000 | 1171518510 | 15560 | 15550 | 15560 | 15550 | 1074 |
| 513 | 20231121 | 105900 | 1154813530 | 15560 | 15560 | 15560 | 15560 | 111 |
| 514 | 20231121 | 105800 | 1153086370 | 15560 | 15570 | 15570 | 15560 | 1253 |
| 515 | 20231121 | 105700 | 1133583360 | 15570 | 15570 | 15570 | 15570 | 0 |
| 516 | 20231121 | 105600 | 1133583360 | 15570 | 15580 | 15580 | 15570 | 89 |
| 517 | 20231121 | 105500 | 1132197610 | 15580 | 15580 | 15580 | 15580 | 32 |
| 518 | 20231121 | 105400 | 1131699050 | 15580 | 15580 | 15580 | 15580 | 120 |
| 519 | 20231121 | 105300 | 1129829450 | 15580 | 15580 | 15580 | 15580 | 88 |
| 520 | 20231121 | 105200 | 1128458410 | 15580 | 15580 | 15580 | 15580 | 70 |
| 521 | 20231121 | 105100 | 1127367810 | 15590 | 15590 | 15590 | 15590 | 0 |
| 522 | 20231121 | 105000 | 1127367810 | 15590 | 15590 | 15590 | 15590 | 677 |
| 523 | 20231121 | 104900 | 1116813380 | 15590 | 15590 | 15590 | 15590 | 87 |
| 524 | 20231121 | 104800 | 1115457050 | 15600 | 15600 | 15600 | 15600 | 5 |
| 525 | 20231121 | 104700 | 1115379050 | 15590 | 15590 | 15590 | 15590 | 200 |
| 526 | 20231121 | 104600 | 1112261050 | 15590 | 15590 | 15590 | 15590 | 88 |
| 527 | 20231121 | 104500 | 1110889130 | 15590 | 15590 | 15590 | 15590 | 0 |
| 528 | 20231121 | 104400 | 1110889130 | 15590 | 15590 | 15590 | 15590 | 0 |
| 529 | 20231121 | 104300 | 1110889130 | 15590 | 15590 | 15590 | 15590 | 300 |
| 530 | 20231121 | 104200 | 1106212130 | 15590 | 15590 | 15590 | 15590 | 88 |
| 531 | 20231121 | 104100 | 1104840210 | 15590 | 15590 | 15590 | 15590 | 21 |
| 532 | 20231121 | 104000 | 1104512820 | 15600 | 15600 | 15600 | 15590 | 4 |
| 533 | 20231121 | 103900 | 1104450440 | 15600 | 15610 | 15610 | 15600 | 384 |
| 534 | 20231121 | 103800 | 1098459320 | 15610 | 15610 | 15610 | 15610 | 15 |
| 535 | 20231121 | 103700 | 1098225170 | 15610 | 15610 | 15610 | 15610 | 62 |
| 536 | 20231121 | 103600 | 1097257350 | 15610 | 15620 | 15620 | 15610 | 912 |
| 537 | 20231121 | 103500 | 1083020070 | 15620 | 15620 | 15620 | 15620 | 926 |
| 538 | 20231121 | 103400 | 1068555950 | 15620 | 15620 | 15620 | 15620 | 104 |
| 539 | 20231121 | 103300 | 1066931470 | 15620 | 15620 | 15620 | 15620 | 305 |
| 540 | 20231121 | 103200 | 1062167370 | 15620 | 15640 | 15640 | 15620 | 1235 |
| 541 | 20231121 | 103100 | 1042876330 | 15640 | 15630 | 15650 | 15630 | 2847 |
| 542 | 20231121 | 103000 | 998354450 | 15630 | 15640 | 15640 | 15630 | 1226 |
| 543 | 20231121 | 102900 | 979192020 | 15640 | 15640 | 15640 | 15640 | 6 |
| 544 | 20231121 | 102800 | 979098180 | 15620 | 15630 | 15630 | 15620 | 567 |
| 545 | 20231121 | 102700 | 970238550 | 15630 | 15630 | 15630 | 15630 | 602 |
| 546 | 20231121 | 102600 | 960829290 | 15620 | 15620 | 15620 | 15620 | 183 |
| 547 | 20231121 | 102500 | 957970830 | 15610 | 15620 | 15620 | 15610 | 88 |
| 548 | 20231121 | 102400 | 956597140 | 15610 | 15610 | 15610 | 15610 | 96 |
| 549 | 20231121 | 102300 | 955098580 | 15610 | 15610 | 15610 | 15610 | 129 |
| 550 | 20231121 | 102200 | 953084890 | 15610 | 15610 | 15610 | 15610 | 0 |
| 551 | 20231121 | 102100 | 953084890 | 15610 | 15610 | 15610 | 15610 | 78 |
| 552 | 20231121 | 102000 | 951867310 | 15610 | 15610 | 15630 | 15610 | 406 |
| 553 | 20231121 | 101900 | 945529610 | 15630 | 15630 | 15630 | 15600 | 136 |
| 554 | 20231121 | 101800 | 943406790 | 15610 | 15610 | 15610 | 15610 | 188 |
| 555 | 20231121 | 101700 | 940472110 | 15630 | 15610 | 15630 | 15610 | 297 |
| 556 | 20231121 | 101600 | 935832000 | 15610 | 15610 | 15620 | 15610 | 2102 |
| 557 | 20231121 | 101500 | 903009770 | 15610 | 15620 | 15620 | 15590 | 318 |
| 558 | 20231121 | 101400 | 898049430 | 15600 | 15620 | 15620 | 15600 | 1107 |
| 559 | 20231121 | 101300 | 880779830 | 15590 | 15600 | 15600 | 15580 | 770 |
| 560 | 20231121 | 101200 | 868780900 | 15620 | 15630 | 15630 | 15620 | 1097 |
| 561 | 20231121 | 101100 | 851644850 | 15640 | 15630 | 15640 | 15630 | 491 |
| 562 | 20231121 | 101000 | 843970490 | 15640 | 15640 | 15650 | 15640 | 45 |
| 563 | 20231121 | 100900 | 843266660 | 15640 | 15620 | 15650 | 15620 | 351 |
| 564 | 20231121 | 100800 | 837783580 | 15650 | 15650 | 15650 | 15620 | 1671 |
| 565 | 20231121 | 100700 | 811665780 | 15650 | 15640 | 15650 | 15630 | 289 |
| 566 | 20231121 | 100600 | 807144370 | 15640 | 15630 | 15640 | 15630 | 1308 |
| 567 | 20231121 | 100500 | 786687820 | 15630 | 15600 | 15630 | 15600 | 2210 |
| 568 | 20231121 | 100400 | 752170410 | 15600 | 15580 | 15600 | 15570 | 1172 |
| 569 | 20231121 | 100300 | 733905760 | 15580 | 15560 | 15580 | 15560 | 67 |
| 570 | 20231121 | 100200 | 732862560 | 15560 | 15560 | 15560 | 15560 | 71 |
| 571 | 20231121 | 100100 | 731757800 | 15560 | 15570 | 15570 | 15550 | 129 |
| 572 | 20231121 | 100000 | 729751240 | 15550 | 15550 | 15570 | 15550 | 517 |
| 573 | 20231121 | 095900 | 721711570 | 15550 | 15550 | 15550 | 15550 | 787 |
| 574 | 20231121 | 095800 | 709473720 | 15550 | 15540 | 15550 | 15540 | 166 |
| 575 | 20231121 | 095700 | 706893280 | 15540 | 15540 | 15540 | 15530 | 189 |
| 576 | 20231121 | 095600 | 703956740 | 15540 | 15540 | 15540 | 15530 | 124 |
| 577 | 20231121 | 095500 | 702030990 | 15530 | 15530 | 15530 | 15530 | 0 |
| 578 | 20231121 | 095400 | 702030990 | 15530 | 15530 | 15530 | 15530 | 1 |
| 579 | 20231121 | 095300 | 702015460 | 15530 | 15530 | 15530 | 15520 | 957 |
| 580 | 20231121 | 095200 | 687157250 | 15520 | 15520 | 15520 | 15520 | 189 |
| 581 | 20231121 | 095100 | 684223970 | 15530 | 15530 | 15530 | 15520 | 209 |
| 582 | 20231121 | 095000 | 680979060 | 15530 | 15530 | 15530 | 15520 | 230 |
| 583 | 20231121 | 094900 | 677408830 | 15520 | 15530 | 15530 | 15520 | 98 |
| 584 | 20231121 | 094800 | 675887750 | 15520 | 15520 | 15520 | 15520 | 164 |
| 585 | 20231121 | 094700 | 673342470 | 15520 | 15520 | 15530 | 15520 | 1557 |
| 586 | 20231121 | 094600 | 649177730 | 15520 | 15520 | 15530 | 15520 | 511 |
| 587 | 20231121 | 094500 | 641245510 | 15520 | 15520 | 15520 | 15520 | 0 |
| 588 | 20231121 | 094400 | 641245510 | 15520 | 15530 | 15530 | 15520 | 679 |
| 589 | 20231121 | 094300 | 630702860 | 15530 | 15530 | 15530 | 15530 | 373 |
| 590 | 20231121 | 094200 | 624910170 | 15530 | 15530 | 15530 | 15530 | 12 |
| 591 | 20231121 | 094100 | 624723810 | 15540 | 15540 | 15540 | 15540 | 446 |
| 592 | 20231121 | 094000 | 617792970 | 15540 | 15540 | 15540 | 15540 | 398 |
| 593 | 20231121 | 093900 | 611608050 | 15550 | 15550 | 15550 | 15550 | 954 |
| 594 | 20231121 | 093800 | 596773350 | 15550 | 15550 | 15560 | 15550 | 407 |
| 595 | 20231121 | 093700 | 590444450 | 15550 | 15550 | 15550 | 15550 | 103 |
| 596 | 20231121 | 093600 | 588842800 | 15550 | 15550 | 15550 | 15550 | 91 |
| 597 | 20231121 | 093500 | 587427750 | 15560 | 15550 | 15560 | 15550 | 204 |
| 598 | 20231121 | 093400 | 584253540 | 15550 | 15570 | 15570 | 15550 | 461 |
| 599 | 20231121 | 093300 | 577081230 | 15560 | 15550 | 15570 | 15550 | 56 |
| 600 | 20231121 | 093200 | 576210380 | 15550 | 15560 | 15560 | 15550 | 1568 |
| 601 | 20231121 | 093100 | 551820160 | 15550 | 15550 | 15550 | 15550 | 589 |
| 602 | 20231121 | 093000 | 542661210 | 15550 | 15550 | 15550 | 15550 | 261 |
| 603 | 20231121 | 092900 | 538602660 | 15550 | 15550 | 15550 | 15550 | 385 |
| 604 | 20231121 | 092800 | 532615910 | 15550 | 15550 | 15550 | 15550 | 53 |
| 605 | 20231121 | 092700 | 531791760 | 15560 | 15550 | 15560 | 15550 | 427 |
| 606 | 20231121 | 092600 | 525151400 | 15550 | 15540 | 15550 | 15540 | 373 |
| 607 | 20231121 | 092500 | 519352990 | 15540 | 15540 | 15540 | 15540 | 106 |
| 608 | 20231121 | 092400 | 517705750 | 15580 | 15540 | 15580 | 15540 | 1267 |
| 609 | 20231121 | 092300 | 498014520 | 15540 | 15560 | 15560 | 15540 | 521 |
| 610 | 20231121 | 092200 | 489912280 | 15560 | 15560 | 15560 | 15560 | 132 |
| 611 | 20231121 | 092100 | 487858360 | 15550 | 15580 | 15580 | 15550 | 3195 |
| 612 | 20231121 | 092000 | 438133320 | 15590 | 15600 | 15600 | 15580 | 1183 |
| 613 | 20231121 | 091900 | 419686400 | 15610 | 15610 | 15620 | 15610 | 651 |
| 614 | 20231121 | 091800 | 409524240 | 15610 | 15610 | 15610 | 15610 | 571 |
| 615 | 20231121 | 091700 | 400610930 | 15600 | 15600 | 15600 | 15590 | 183 |
| 616 | 20231121 | 091600 | 397756240 | 15600 | 15600 | 15600 | 15590 | 255 |
| 617 | 20231121 | 091500 | 393779980 | 15600 | 15620 | 15630 | 15580 | 829 |
| 618 | 20231121 | 091400 | 380848330 | 15600 | 15620 | 15620 | 15600 | 1030 |
| 619 | 20231121 | 091300 | 364763350 | 15620 | 15640 | 15640 | 15620 | 518 |
| 620 | 20231121 | 091200 | 356666960 | 15640 | 15630 | 15640 | 15630 | 487 |
| 621 | 20231121 | 091100 | 349055070 | 15630 | 15650 | 15650 | 15630 | 434 |
| 622 | 20231121 | 091000 | 342263630 | 15630 | 15690 | 15690 | 15630 | 1419 |
| 623 | 20231121 | 090900 | 320056080 | 15680 | 15640 | 15690 | 15620 | 1766 |
| 624 | 20231121 | 090800 | 292412700 | 15640 | 15650 | 15650 | 15610 | 345 |
| 625 | 20231121 | 090700 | 287019610 | 15650 | 15600 | 15650 | 15600 | 6568 |
| 626 | 20231121 | 090600 | 184376900 | 15600 | 15610 | 15610 | 15600 | 574 |
| 627 | 20231121 | 090500 | 175418760 | 15610 | 15620 | 15620 | 15610 | 667 |
| 628 | 20231121 | 090400 | 165001660 | 15630 | 15620 | 15630 | 15610 | 1374 |
| 629 | 20231121 | 090300 | 143541780 | 15610 | 15600 | 15620 | 15600 | 1540 |
| 630 | 20231121 | 090200 | 119499500 | 15600 | 15540 | 15600 | 15540 | 2797 |
| 631 | 20231121 | 090100 | 75919340 | 15540 | 15570 | 15570 | 15540 | 296 |
| 632 | 20231121 | 090000 | 71312060 | 15570 | 15550 | 15570 | 15510 | 4587 |