29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 3 | 20231122 | 185000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20231122 | 184900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20231122 | 184800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20231122 | 184700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20231122 | 184600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20231122 | 184500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20231122 | 184400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20231122 | 184300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20231122 | 184200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20231122 | 184100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20231122 | 184000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20231122 | 183900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20231122 | 183800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20231122 | 183700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20231122 | 183600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20231122 | 183500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20231122 | 183400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20231122 | 183300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20231122 | 183200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20231122 | 183100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20231122 | 183000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20231122 | 182900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20231122 | 182800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20231122 | 182700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20231122 | 182600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20231122 | 182500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20231122 | 182400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20231122 | 182300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20231122 | 182200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20231122 | 182100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 33 | 20231122 | 182000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20231122 | 181900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20231122 | 181800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20231122 | 181700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20231122 | 181600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20231122 | 181500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20231122 | 181400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20231122 | 181300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20231122 | 181200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20231122 | 181100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20231122 | 181000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20231122 | 180900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20231122 | 180800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20231122 | 180700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20231122 | 180600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20231122 | 180500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20231122 | 180400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20231122 | 180300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20231122 | 180200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20231122 | 180100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20231122 | 180000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20231122 | 175900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20231122 | 175800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20231122 | 175700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20231122 | 175600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20231122 | 175500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20231122 | 175400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20231122 | 175300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20231122 | 175200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20231122 | 175100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 63 | 20231122 | 175000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20231122 | 174900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20231122 | 174800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20231122 | 174700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20231122 | 174600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20231122 | 174500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20231122 | 174400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20231122 | 174300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20231122 | 174200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20231122 | 174100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20231122 | 174000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20231122 | 173900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20231122 | 173800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20231122 | 173700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20231122 | 173600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20231122 | 173500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20231122 | 173400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20231122 | 173300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20231122 | 173200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20231122 | 173100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20231122 | 173000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20231122 | 172900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20231122 | 172800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20231122 | 172700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20231122 | 172600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20231122 | 172500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20231122 | 172400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20231122 | 172300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20231122 | 172200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20231122 | 172100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 93 | 20231122 | 172000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20231122 | 171900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20231122 | 171800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20231122 | 171700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20231122 | 171600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20231122 | 171500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20231122 | 171400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20231122 | 171300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20231122 | 171200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20231122 | 171100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20231122 | 171000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20231122 | 170900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20231122 | 170800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20231122 | 170700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20231122 | 170600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20231122 | 170500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20231122 | 170400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20231122 | 170300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20231122 | 170200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20231122 | 170100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20231122 | 170000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20231122 | 165900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20231122 | 165800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20231122 | 165700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20231122 | 165600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20231122 | 165500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20231122 | 165400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20231122 | 165300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20231122 | 165200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20231122 | 165100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 123 | 20231122 | 165000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20231122 | 164900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20231122 | 164800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20231122 | 164700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20231122 | 164600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20231122 | 164500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20231122 | 164400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20231122 | 164300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20231122 | 164200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20231122 | 164100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20231122 | 164000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20231122 | 163900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20231122 | 163800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20231122 | 163700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20231122 | 163600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20231122 | 163500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20231122 | 163400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20231122 | 163300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20231122 | 163200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20231122 | 163100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20231122 | 163000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20231122 | 162900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20231122 | 162800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20231122 | 162700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20231122 | 162600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20231122 | 162500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20231122 | 162400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20231122 | 162300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20231122 | 162200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20231122 | 162100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 153 | 20231122 | 162000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20231122 | 161900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20231122 | 161800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20231122 | 161700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20231122 | 161600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20231122 | 161500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20231122 | 161400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20231122 | 161300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20231122 | 161200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20231122 | 161100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20231122 | 161000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20231122 | 160900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20231122 | 160800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20231122 | 160700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20231122 | 160600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20231122 | 160500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20231122 | 160400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20231122 | 160300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20231122 | 160200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20231122 | 160100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20231122 | 160000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20231122 | 155900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20231122 | 155800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20231122 | 155700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20231122 | 155600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20231122 | 155500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20231122 | 155400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20231122 | 155300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20231122 | 155200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20231122 | 155100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 183 | 20231122 | 155000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20231122 | 154900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20231122 | 154800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20231122 | 154700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20231122 | 154600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20231122 | 154500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20231122 | 154400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20231122 | 154300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20231122 | 154200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20231122 | 154100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20231122 | 154000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20231122 | 153900 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20231122 | 153800 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20231122 | 153700 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20231122 | 153600 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20231122 | 153500 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20231122 | 153400 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20231122 | 153300 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20231122 | 153200 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 202 | 20231122 | 153100 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 0 |
| 203 | 20231122 | 153000 | 1946830895 | 2880 | 2880 | 2880 | 2880 | 6011 |
| 204 | 20231122 | 152900 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20231122 | 152800 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20231122 | 152700 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20231122 | 152600 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20231122 | 152500 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20231122 | 152400 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20231122 | 152300 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20231122 | 152200 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 212 | 20231122 | 152100 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 213 | 20231122 | 152000 | 1929519215 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20231122 | 151900 | 1929519215 | 2870 | 2870 | 2875 | 2865 | 2728 |
| 215 | 20231122 | 151800 | 1921690335 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 216 | 20231122 | 151700 | 1918820335 | 2865 | 2870 | 2870 | 2865 | 1775 |
| 217 | 20231122 | 151600 | 1913726895 | 2865 | 2870 | 2870 | 2865 | 3860 |
| 218 | 20231122 | 151500 | 1902648775 | 2870 | 2875 | 2875 | 2870 | 158 |
| 219 | 20231122 | 151400 | 1902195265 | 2875 | 2875 | 2875 | 2875 | 13 |
| 220 | 20231122 | 151300 | 1902157890 | 2870 | 2870 | 2870 | 2870 | 20 |
| 221 | 20231122 | 151200 | 1902100490 | 2875 | 2875 | 2875 | 2875 | 9 |
| 222 | 20231122 | 151100 | 1902074615 | 2870 | 2870 | 2870 | 2870 | 735 |
| 223 | 20231122 | 151000 | 1899965165 | 2875 | 2870 | 2875 | 2870 | 305 |
| 224 | 20231122 | 150900 | 1899089810 | 2870 | 2870 | 2870 | 2870 | 1409 |
| 225 | 20231122 | 150800 | 1895045980 | 2875 | 2875 | 2875 | 2870 | 2165 |
| 226 | 20231122 | 150700 | 1888823610 | 2875 | 2875 | 2875 | 2875 | 30 |
| 227 | 20231122 | 150600 | 1888737360 | 2875 | 2875 | 2875 | 2865 | 3073 |
| 228 | 20231122 | 150500 | 1879917795 | 2875 | 2870 | 2875 | 2870 | 524 |
| 229 | 20231122 | 150400 | 1878412795 | 2875 | 2875 | 2875 | 2870 | 412 |
| 230 | 20231122 | 150300 | 1877230045 | 2865 | 2870 | 2870 | 2865 | 1337 |
| 231 | 20231122 | 150200 | 1873397040 | 2870 | 2875 | 2875 | 2870 | 301 |
| 232 | 20231122 | 150100 | 1872533165 | 2880 | 2870 | 2880 | 2865 | 5813 |
| 233 | 20231122 | 150000 | 1855849600 | 2870 | 2875 | 2880 | 2870 | 11122 |
| 234 | 20231122 | 145900 | 1823873870 | 2880 | 2875 | 2885 | 2875 | 3388 |
| 235 | 20231122 | 145800 | 1814128235 | 2875 | 2880 | 2880 | 2875 | 1301 |
| 236 | 20231122 | 145700 | 1810382390 | 2880 | 2885 | 2885 | 2880 | 1832 |
| 237 | 20231122 | 145600 | 1805106205 | 2885 | 2885 | 2885 | 2885 | 3 |
| 238 | 20231122 | 145500 | 1805097550 | 2885 | 2885 | 2885 | 2885 | 2270 |
| 239 | 20231122 | 145400 | 1798548600 | 2885 | 2885 | 2885 | 2880 | 328 |
| 240 | 20231122 | 145300 | 1797602345 | 2880 | 2880 | 2880 | 2880 | 0 |
| 241 | 20231122 | 145200 | 1797602345 | 2880 | 2880 | 2880 | 2880 | 1852 |
| 242 | 20231122 | 145100 | 1792268585 | 2880 | 2880 | 2880 | 2880 | 0 |
| 243 | 20231122 | 145000 | 1792268585 | 2880 | 2880 | 2880 | 2880 | 5 |
| 244 | 20231122 | 144900 | 1792254185 | 2880 | 2885 | 2885 | 2875 | 4920 |
| 245 | 20231122 | 144800 | 1778088140 | 2885 | 2885 | 2885 | 2885 | 11 |
| 246 | 20231122 | 144700 | 1778056405 | 2885 | 2885 | 2885 | 2885 | 0 |
| 247 | 20231122 | 144600 | 1778056405 | 2885 | 2885 | 2885 | 2885 | 0 |
| 248 | 20231122 | 144500 | 1778056405 | 2885 | 2885 | 2885 | 2885 | 12 |
| 249 | 20231122 | 144400 | 1778021785 | 2885 | 2885 | 2885 | 2885 | 5 |
| 250 | 20231122 | 144300 | 1778007360 | 2880 | 2880 | 2880 | 2880 | 1080 |
| 251 | 20231122 | 144200 | 1774896960 | 2880 | 2880 | 2885 | 2880 | 573 |
| 252 | 20231122 | 144100 | 1773246605 | 2880 | 2885 | 2885 | 2880 | 605 |
| 253 | 20231122 | 144000 | 1771501305 | 2885 | 2885 | 2885 | 2885 | 62 |
| 254 | 20231122 | 143900 | 1771322435 | 2885 | 2890 | 2890 | 2885 | 15 |
| 255 | 20231122 | 143800 | 1771279110 | 2890 | 2880 | 2890 | 2880 | 4696 |
| 256 | 20231122 | 143700 | 1757754130 | 2885 | 2880 | 2885 | 2880 | 385 |
| 257 | 20231122 | 143600 | 1756645315 | 2890 | 2885 | 2890 | 2880 | 1361 |
| 258 | 20231122 | 143500 | 1752723325 | 2890 | 2885 | 2890 | 2885 | 140 |
| 259 | 20231122 | 143400 | 1752318740 | 2880 | 2890 | 2890 | 2880 | 16 |
| 260 | 20231122 | 143300 | 1752272520 | 2890 | 2890 | 2890 | 2890 | 18 |
| 261 | 20231122 | 143200 | 1752220500 | 2890 | 2890 | 2890 | 2890 | 2 |
| 262 | 20231122 | 143100 | 1752214720 | 2890 | 2885 | 2890 | 2885 | 91 |
| 263 | 20231122 | 143000 | 1751952180 | 2890 | 2890 | 2890 | 2890 | 301 |
| 264 | 20231122 | 142900 | 1751082290 | 2890 | 2890 | 2890 | 2890 | 0 |
| 265 | 20231122 | 142800 | 1751082290 | 2890 | 2880 | 2890 | 2880 | 3 |
| 266 | 20231122 | 142700 | 1751073640 | 2880 | 2890 | 2890 | 2880 | 5 |
| 267 | 20231122 | 142600 | 1751059230 | 2890 | 2890 | 2890 | 2885 | 91 |
| 268 | 20231122 | 142500 | 1750796245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 269 | 20231122 | 142400 | 1750796245 | 2895 | 2895 | 2895 | 2895 | 0 |
| 270 | 20231122 | 142300 | 1750796245 | 2895 | 2895 | 2895 | 2895 | 10 |
| 271 | 20231122 | 142200 | 1750767295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 272 | 20231122 | 142100 | 1750767295 | 2895 | 2885 | 2895 | 2885 | 2 |
| 273 | 20231122 | 142000 | 1750761515 | 2880 | 2890 | 2890 | 2880 | 10559 |
| 274 | 20231122 | 141900 | 1720326595 | 2890 | 2890 | 2895 | 2890 | 102 |
| 275 | 20231122 | 141800 | 1720031810 | 2895 | 2895 | 2895 | 2895 | 100 |
| 276 | 20231122 | 141700 | 1719742310 | 2890 | 2885 | 2890 | 2885 | 865 |
| 277 | 20231122 | 141600 | 1717246780 | 2885 | 2890 | 2890 | 2885 | 1730 |
| 278 | 20231122 | 141500 | 1712254450 | 2890 | 2890 | 2890 | 2890 | 6147 |
| 279 | 20231122 | 141400 | 1694489620 | 2895 | 2895 | 2895 | 2895 | 5 |
| 280 | 20231122 | 141300 | 1694475145 | 2890 | 2895 | 2895 | 2890 | 410 |
| 281 | 20231122 | 141200 | 1693289585 | 2895 | 2890 | 2895 | 2890 | 550 |
| 282 | 20231122 | 141100 | 1691697435 | 2895 | 2895 | 2895 | 2895 | 710 |
| 283 | 20231122 | 141000 | 1689641985 | 2895 | 2895 | 2895 | 2895 | 102 |
| 284 | 20231122 | 140900 | 1689346695 | 2890 | 2890 | 2890 | 2890 | 50 |
| 285 | 20231122 | 140800 | 1689202195 | 2895 | 2895 | 2895 | 2895 | 92 |
| 286 | 20231122 | 140700 | 1688935855 | 2895 | 2890 | 2895 | 2890 | 401 |
| 287 | 20231122 | 140600 | 1687776465 | 2890 | 2890 | 2890 | 2890 | 3000 |
| 288 | 20231122 | 140500 | 1679106465 | 2895 | 2895 | 2895 | 2895 | 24 |
| 289 | 20231122 | 140400 | 1679036985 | 2900 | 2895 | 2900 | 2895 | 150 |
| 290 | 20231122 | 140300 | 1678602730 | 2895 | 2895 | 2895 | 2895 | 8 |
| 291 | 20231122 | 140200 | 1678579570 | 2895 | 2895 | 2895 | 2895 | 0 |
| 292 | 20231122 | 140100 | 1678579570 | 2895 | 2895 | 2895 | 2895 | 1 |
| 293 | 20231122 | 140000 | 1678576675 | 2890 | 2890 | 2890 | 2890 | 144 |
| 294 | 20231122 | 135900 | 1678160515 | 2895 | 2895 | 2895 | 2895 | 41 |
| 295 | 20231122 | 135800 | 1678041820 | 2900 | 2900 | 2900 | 2900 | 8 |
| 296 | 20231122 | 135700 | 1678018620 | 2900 | 2900 | 2900 | 2900 | 1 |
| 297 | 20231122 | 135600 | 1678015720 | 2890 | 2900 | 2900 | 2890 | 10155 |
| 298 | 20231122 | 135500 | 1648658265 | 2895 | 2900 | 2900 | 2895 | 29 |
| 299 | 20231122 | 135400 | 1648574260 | 2900 | 2900 | 2900 | 2900 | 501 |
| 300 | 20231122 | 135300 | 1647121360 | 2900 | 2900 | 2900 | 2900 | 28 |
| 301 | 20231122 | 135200 | 1647040160 | 2900 | 2900 | 2900 | 2900 | 177 |
| 302 | 20231122 | 135100 | 1646526860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 303 | 20231122 | 135000 | 1646526860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 304 | 20231122 | 134900 | 1646526860 | 2895 | 2895 | 2895 | 2895 | 0 |
| 305 | 20231122 | 134800 | 1646526860 | 2895 | 2900 | 2900 | 2895 | 2 |
| 306 | 20231122 | 134700 | 1646521065 | 2895 | 2895 | 2895 | 2895 | 3741 |
| 307 | 20231122 | 134600 | 1635690870 | 2895 | 2895 | 2895 | 2895 | 0 |
| 308 | 20231122 | 134500 | 1635690870 | 2895 | 2895 | 2895 | 2895 | 5 |
| 309 | 20231122 | 134400 | 1635676395 | 2895 | 2895 | 2895 | 2895 | 136 |
| 310 | 20231122 | 134300 | 1635282675 | 2895 | 2895 | 2895 | 2895 | 36 |
| 311 | 20231122 | 134200 | 1635178455 | 2895 | 2895 | 2895 | 2895 | 147 |
| 312 | 20231122 | 134100 | 1634752890 | 2895 | 2895 | 2895 | 2895 | 61 |
| 313 | 20231122 | 134000 | 1634576295 | 2895 | 2895 | 2895 | 2895 | 304 |
| 314 | 20231122 | 133900 | 1633696215 | 2895 | 2895 | 2895 | 2895 | 27 |
| 315 | 20231122 | 133800 | 1633618050 | 2890 | 2890 | 2890 | 2890 | 71 |
| 316 | 20231122 | 133700 | 1633412860 | 2890 | 2890 | 2890 | 2890 | 127 |
| 317 | 20231122 | 133600 | 1633045830 | 2895 | 2895 | 2895 | 2895 | 1682 |
| 318 | 20231122 | 133500 | 1628176440 | 2895 | 2895 | 2895 | 2895 | 20 |
| 319 | 20231122 | 133400 | 1628118540 | 2895 | 2895 | 2895 | 2895 | 0 |
| 320 | 20231122 | 133300 | 1628118540 | 2895 | 2895 | 2900 | 2895 | 195 |
| 321 | 20231122 | 133200 | 1627553890 | 2900 | 2900 | 2900 | 2900 | 0 |
| 322 | 20231122 | 133100 | 1627553890 | 2900 | 2895 | 2900 | 2895 | 32 |
| 323 | 20231122 | 133000 | 1627461245 | 2895 | 2895 | 2895 | 2895 | 500 |
| 324 | 20231122 | 132900 | 1626013745 | 2895 | 2895 | 2895 | 2895 | 0 |
| 325 | 20231122 | 132800 | 1626013745 | 2895 | 2900 | 2900 | 2895 | 12 |
| 326 | 20231122 | 132700 | 1625978995 | 2900 | 2900 | 2900 | 2895 | 123 |
| 327 | 20231122 | 132600 | 1625622300 | 2895 | 2895 | 2895 | 2895 | 20 |
| 328 | 20231122 | 132500 | 1625564400 | 2890 | 2900 | 2900 | 2890 | 128 |
| 329 | 20231122 | 132400 | 1625194140 | 2900 | 2900 | 2900 | 2900 | 62 |
| 330 | 20231122 | 132300 | 1625014340 | 2890 | 2895 | 2895 | 2890 | 400 |
| 331 | 20231122 | 132200 | 1623857060 | 2895 | 2895 | 2895 | 2895 | 49 |
| 332 | 20231122 | 132100 | 1623715205 | 2900 | 2900 | 2900 | 2900 | 240 |
| 333 | 20231122 | 132000 | 1623019205 | 2905 | 2905 | 2905 | 2905 | 0 |
| 334 | 20231122 | 131900 | 1623019205 | 2905 | 2905 | 2905 | 2905 | 2 |
| 335 | 20231122 | 131800 | 1623013395 | 2905 | 2905 | 2905 | 2905 | 21 |
| 336 | 20231122 | 131700 | 1622952390 | 2895 | 2905 | 2905 | 2895 | 517 |
| 337 | 20231122 | 131600 | 1621455525 | 2905 | 2905 | 2905 | 2905 | 2 |
| 338 | 20231122 | 131500 | 1621449715 | 2905 | 2905 | 2905 | 2905 | 2 |
| 339 | 20231122 | 131400 | 1621443905 | 2905 | 2905 | 2905 | 2905 | 0 |
| 340 | 20231122 | 131300 | 1621443905 | 2905 | 2905 | 2905 | 2905 | 0 |
| 341 | 20231122 | 131200 | 1621443905 | 2905 | 2900 | 2905 | 2900 | 2199 |
| 342 | 20231122 | 131100 | 1615066685 | 2900 | 2900 | 2900 | 2900 | 5 |
| 343 | 20231122 | 131000 | 1615052185 | 2900 | 2895 | 2900 | 2895 | 780 |
| 344 | 20231122 | 130900 | 1612794075 | 2895 | 2900 | 2900 | 2895 | 60 |
| 345 | 20231122 | 130800 | 1612620370 | 2895 | 2895 | 2895 | 2895 | 0 |
| 346 | 20231122 | 130700 | 1612620370 | 2895 | 2895 | 2895 | 2895 | 110 |
| 347 | 20231122 | 130600 | 1612301920 | 2900 | 2900 | 2900 | 2900 | 0 |
| 348 | 20231122 | 130500 | 1612301920 | 2900 | 2900 | 2900 | 2900 | 10 |
| 349 | 20231122 | 130400 | 1612272920 | 2895 | 2895 | 2895 | 2895 | 885 |
| 350 | 20231122 | 130300 | 1609710845 | 2895 | 2895 | 2895 | 2895 | 16 |
| 351 | 20231122 | 130200 | 1609664525 | 2895 | 2895 | 2895 | 2895 | 7 |
| 352 | 20231122 | 130100 | 1609644260 | 2895 | 2895 | 2895 | 2895 | 129 |
| 353 | 20231122 | 130000 | 1609270805 | 2895 | 2895 | 2895 | 2895 | 281 |
| 354 | 20231122 | 125900 | 1608457310 | 2890 | 2890 | 2890 | 2890 | 198 |
| 355 | 20231122 | 125800 | 1607885090 | 2890 | 2895 | 2895 | 2890 | 56 |
| 356 | 20231122 | 125700 | 1607723245 | 2890 | 2890 | 2890 | 2890 | 99 |
| 357 | 20231122 | 125600 | 1607437135 | 2890 | 2890 | 2890 | 2890 | 139 |
| 358 | 20231122 | 125500 | 1607035425 | 2895 | 2895 | 2895 | 2895 | 55 |
| 359 | 20231122 | 125400 | 1606876200 | 2895 | 2895 | 2895 | 2895 | 604 |
| 360 | 20231122 | 125300 | 1605127620 | 2895 | 2895 | 2895 | 2895 | 1 |
| 361 | 20231122 | 125200 | 1605124725 | 2900 | 2900 | 2900 | 2900 | 2 |
| 362 | 20231122 | 125100 | 1605118925 | 2895 | 2900 | 2900 | 2895 | 43 |
| 363 | 20231122 | 125000 | 1604994375 | 2900 | 2900 | 2900 | 2900 | 1026 |
| 364 | 20231122 | 124900 | 1602018975 | 2890 | 2890 | 2890 | 2890 | 3183 |
| 365 | 20231122 | 124800 | 1592820105 | 2890 | 2890 | 2890 | 2890 | 0 |
| 366 | 20231122 | 124700 | 1592820105 | 2890 | 2890 | 2890 | 2890 | 25 |
| 367 | 20231122 | 124600 | 1592747855 | 2890 | 2890 | 2890 | 2890 | 0 |
| 368 | 20231122 | 124500 | 1592747855 | 2890 | 2890 | 2890 | 2890 | 0 |
| 369 | 20231122 | 124400 | 1592747855 | 2890 | 2890 | 2890 | 2890 | 0 |
| 370 | 20231122 | 124300 | 1592747855 | 2890 | 2900 | 2900 | 2890 | 343 |
| 371 | 20231122 | 124200 | 1591756160 | 2900 | 2895 | 2900 | 2895 | 391 |
| 372 | 20231122 | 124100 | 1590624210 | 2900 | 2900 | 2900 | 2900 | 6 |
| 373 | 20231122 | 124000 | 1590606810 | 2900 | 2900 | 2900 | 2900 | 0 |
| 374 | 20231122 | 123900 | 1590606810 | 2900 | 2900 | 2900 | 2890 | 246 |
| 375 | 20231122 | 123800 | 1589895810 | 2900 | 2900 | 2900 | 2900 | 50 |
| 376 | 20231122 | 123700 | 1589750810 | 2895 | 2900 | 2900 | 2895 | 573 |
| 377 | 20231122 | 123600 | 1588091475 | 2900 | 2900 | 2900 | 2900 | 136 |
| 378 | 20231122 | 123500 | 1587697075 | 2900 | 2900 | 2900 | 2895 | 53 |
| 379 | 20231122 | 123400 | 1587543400 | 2895 | 2895 | 2895 | 2895 | 122 |
| 380 | 20231122 | 123300 | 1587190210 | 2900 | 2895 | 2900 | 2895 | 266 |
| 381 | 20231122 | 123200 | 1586419625 | 2895 | 2895 | 2895 | 2895 | 226 |
| 382 | 20231122 | 123100 | 1585765355 | 2900 | 2900 | 2900 | 2900 | 0 |
| 383 | 20231122 | 123000 | 1585765355 | 2900 | 2900 | 2900 | 2900 | 5 |
| 384 | 20231122 | 122900 | 1585750855 | 2895 | 2900 | 2900 | 2895 | 944 |
| 385 | 20231122 | 122800 | 1583017255 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20231122 | 122700 | 1583017255 | 2900 | 2900 | 2900 | 2900 | 4 |
| 387 | 20231122 | 122600 | 1583005655 | 2900 | 2900 | 2900 | 2900 | 0 |
| 388 | 20231122 | 122500 | 1583005655 | 2900 | 2900 | 2900 | 2900 | 10 |
| 389 | 20231122 | 122400 | 1582976655 | 2895 | 2900 | 2900 | 2895 | 120 |
| 390 | 20231122 | 122300 | 1582629075 | 2900 | 2900 | 2900 | 2900 | 137 |
| 391 | 20231122 | 122200 | 1582231775 | 2900 | 2900 | 2900 | 2895 | 1032 |
| 392 | 20231122 | 122100 | 1579244075 | 2895 | 2895 | 2895 | 2895 | 0 |
| 393 | 20231122 | 122000 | 1579244075 | 2895 | 2895 | 2895 | 2895 | 128 |
| 394 | 20231122 | 121900 | 1578873515 | 2895 | 2895 | 2895 | 2895 | 30 |
| 395 | 20231122 | 121800 | 1578786665 | 2895 | 2895 | 2895 | 2895 | 616 |
| 396 | 20231122 | 121700 | 1577003345 | 2900 | 2900 | 2900 | 2900 | 1 |
| 397 | 20231122 | 121600 | 1577000445 | 2895 | 2895 | 2895 | 2895 | 1 |
| 398 | 20231122 | 121500 | 1576997550 | 2895 | 2895 | 2895 | 2895 | 70 |
| 399 | 20231122 | 121400 | 1576794900 | 2895 | 2895 | 2895 | 2895 | 373 |
| 400 | 20231122 | 121300 | 1575715065 | 2900 | 2900 | 2900 | 2900 | 2 |
| 401 | 20231122 | 121200 | 1575709265 | 2900 | 2905 | 2905 | 2900 | 7 |
| 402 | 20231122 | 121100 | 1575688960 | 2905 | 2905 | 2905 | 2905 | 0 |
| 403 | 20231122 | 121000 | 1575688960 | 2905 | 2895 | 2905 | 2895 | 209 |
| 404 | 20231122 | 120900 | 1575083895 | 2895 | 2895 | 2895 | 2895 | 103 |
| 405 | 20231122 | 120800 | 1574785710 | 2895 | 2905 | 2905 | 2890 | 1585 |
| 406 | 20231122 | 120700 | 1570197095 | 2900 | 2910 | 2910 | 2900 | 740 |
| 407 | 20231122 | 120600 | 1568047375 | 2910 | 2910 | 2910 | 2910 | 1 |
| 408 | 20231122 | 120500 | 1568044465 | 2910 | 2905 | 2910 | 2905 | 289 |
| 409 | 20231122 | 120400 | 1567204890 | 2905 | 2900 | 2905 | 2900 | 2587 |
| 410 | 20231122 | 120300 | 1559692565 | 2900 | 2900 | 2900 | 2900 | 350 |
| 411 | 20231122 | 120200 | 1558677565 | 2905 | 2905 | 2905 | 2905 | 142 |
| 412 | 20231122 | 120100 | 1558265055 | 2905 | 2905 | 2905 | 2905 | 40 |
| 413 | 20231122 | 120000 | 1558148855 | 2905 | 2905 | 2905 | 2905 | 10 |
| 414 | 20231122 | 115900 | 1558119805 | 2905 | 2905 | 2905 | 2905 | 154 |
| 415 | 20231122 | 115800 | 1557672435 | 2905 | 2900 | 2905 | 2900 | 82 |
| 416 | 20231122 | 115700 | 1557434630 | 2900 | 2895 | 2900 | 2895 | 250 |
| 417 | 20231122 | 115600 | 1556709980 | 2895 | 2895 | 2895 | 2895 | 0 |
| 418 | 20231122 | 115500 | 1556709980 | 2895 | 2895 | 2895 | 2895 | 0 |
| 419 | 20231122 | 115400 | 1556709980 | 2895 | 2895 | 2895 | 2895 | 0 |
| 420 | 20231122 | 115300 | 1556709980 | 2895 | 2900 | 2900 | 2895 | 25 |
| 421 | 20231122 | 115200 | 1556637520 | 2895 | 2905 | 2905 | 2895 | 1220 |
| 422 | 20231122 | 115100 | 1553105590 | 2900 | 2900 | 2900 | 2900 | 1793 |
| 423 | 20231122 | 115000 | 1547905890 | 2895 | 2895 | 2895 | 2895 | 1 |
| 424 | 20231122 | 114900 | 1547902995 | 2895 | 2895 | 2895 | 2895 | 345 |
| 425 | 20231122 | 114800 | 1546904220 | 2895 | 2895 | 2895 | 2895 | 684 |
| 426 | 20231122 | 114700 | 1544924040 | 2895 | 2900 | 2900 | 2895 | 542 |
| 427 | 20231122 | 114600 | 1543354945 | 2905 | 2900 | 2905 | 2900 | 837 |
| 428 | 20231122 | 114500 | 1540927140 | 2905 | 2905 | 2905 | 2905 | 50 |
| 429 | 20231122 | 114400 | 1540781890 | 2905 | 2905 | 2905 | 2900 | 248 |
| 430 | 20231122 | 114300 | 1540061550 | 2905 | 2905 | 2905 | 2905 | 0 |
| 431 | 20231122 | 114200 | 1540061550 | 2905 | 2905 | 2905 | 2905 | 500 |
| 432 | 20231122 | 114100 | 1538609050 | 2905 | 2905 | 2905 | 2905 | 4 |
| 433 | 20231122 | 114000 | 1538597430 | 2905 | 2905 | 2905 | 2905 | 2 |
| 434 | 20231122 | 113900 | 1538591620 | 2905 | 2905 | 2905 | 2905 | 0 |
| 435 | 20231122 | 113800 | 1538591620 | 2905 | 2890 | 2905 | 2890 | 8305 |
| 436 | 20231122 | 113700 | 1514517350 | 2890 | 2890 | 2890 | 2890 | 0 |
| 437 | 20231122 | 113600 | 1514517350 | 2890 | 2890 | 2890 | 2890 | 0 |
| 438 | 20231122 | 113500 | 1514517350 | 2890 | 2895 | 2895 | 2890 | 3 |
| 439 | 20231122 | 113400 | 1514508675 | 2895 | 2895 | 2895 | 2895 | 0 |
| 440 | 20231122 | 113300 | 1514508675 | 2895 | 2895 | 2895 | 2895 | 77 |
| 441 | 20231122 | 113200 | 1514285760 | 2895 | 2895 | 2895 | 2895 | 0 |
| 442 | 20231122 | 113100 | 1514285760 | 2895 | 2895 | 2895 | 2895 | 1 |
| 443 | 20231122 | 113000 | 1514282865 | 2895 | 2895 | 2895 | 2895 | 7 |
| 444 | 20231122 | 112900 | 1514262600 | 2895 | 2895 | 2895 | 2895 | 1 |
| 445 | 20231122 | 112800 | 1514259705 | 2885 | 2885 | 2885 | 2885 | 0 |
| 446 | 20231122 | 112700 | 1514259705 | 2885 | 2890 | 2890 | 2885 | 1200 |
| 447 | 20231122 | 112600 | 1510793195 | 2895 | 2895 | 2895 | 2895 | 130 |
| 448 | 20231122 | 112500 | 1510416845 | 2895 | 2900 | 2900 | 2895 | 35 |
| 449 | 20231122 | 112400 | 1510315510 | 2890 | 2885 | 2890 | 2880 | 1363 |
| 450 | 20231122 | 112300 | 1506378140 | 2880 | 2885 | 2885 | 2880 | 1703 |
| 451 | 20231122 | 112200 | 1501469020 | 2885 | 2885 | 2885 | 2885 | 56 |
| 452 | 20231122 | 112100 | 1501307460 | 2885 | 2885 | 2885 | 2885 | 45 |
| 453 | 20231122 | 112000 | 1501177635 | 2890 | 2890 | 2890 | 2890 | 281 |
| 454 | 20231122 | 111900 | 1500365545 | 2890 | 2885 | 2890 | 2880 | 773 |
| 455 | 20231122 | 111800 | 1498135735 | 2890 | 2890 | 2890 | 2890 | 194 |
| 456 | 20231122 | 111700 | 1497575075 | 2885 | 2885 | 2885 | 2885 | 18 |
| 457 | 20231122 | 111600 | 1497523145 | 2885 | 2890 | 2890 | 2885 | 1631 |
| 458 | 20231122 | 111500 | 1492809570 | 2890 | 2880 | 2890 | 2880 | 510 |
| 459 | 20231122 | 111400 | 1491340730 | 2880 | 2880 | 2885 | 2880 | 196 |
| 460 | 20231122 | 111300 | 1490775405 | 2880 | 2880 | 2880 | 2880 | 400 |
| 461 | 20231122 | 111200 | 1489623405 | 2895 | 2885 | 2895 | 2880 | 15354 |
| 462 | 20231122 | 111100 | 1445332600 | 2890 | 2895 | 2895 | 2885 | 3921 |
| 463 | 20231122 | 111000 | 1434011625 | 2890 | 2890 | 2890 | 2890 | 81 |
| 464 | 20231122 | 110900 | 1433777535 | 2895 | 2895 | 2895 | 2895 | 1 |
| 465 | 20231122 | 110800 | 1433774640 | 2890 | 2890 | 2890 | 2890 | 164 |
| 466 | 20231122 | 110700 | 1433300680 | 2890 | 2890 | 2890 | 2890 | 43 |
| 467 | 20231122 | 110600 | 1433176410 | 2890 | 2890 | 2890 | 2885 | 2313 |
| 468 | 20231122 | 110500 | 1426492070 | 2890 | 2890 | 2890 | 2890 | 894 |
| 469 | 20231122 | 110400 | 1423908410 | 2890 | 2890 | 2890 | 2890 | 305 |
| 470 | 20231122 | 110300 | 1423026960 | 2890 | 2890 | 2890 | 2890 | 7 |
| 471 | 20231122 | 110200 | 1423006730 | 2885 | 2890 | 2890 | 2885 | 690 |
| 472 | 20231122 | 110100 | 1421012930 | 2890 | 2885 | 2890 | 2885 | 44 |
| 473 | 20231122 | 110000 | 1420885970 | 2885 | 2885 | 2890 | 2885 | 181 |
| 474 | 20231122 | 105900 | 1420363585 | 2885 | 2885 | 2885 | 2885 | 54 |
| 475 | 20231122 | 105800 | 1420207795 | 2885 | 2885 | 2885 | 2885 | 88 |
| 476 | 20231122 | 105700 | 1419953915 | 2885 | 2890 | 2890 | 2885 | 117 |
| 477 | 20231122 | 105600 | 1419616285 | 2890 | 2890 | 2890 | 2890 | 2 |
| 478 | 20231122 | 105500 | 1419610505 | 2890 | 2890 | 2890 | 2890 | 50 |
| 479 | 20231122 | 105400 | 1419466005 | 2885 | 2885 | 2890 | 2885 | 24 |
| 480 | 20231122 | 105300 | 1419396735 | 2890 | 2890 | 2890 | 2890 | 0 |
| 481 | 20231122 | 105200 | 1419396735 | 2890 | 2885 | 2890 | 2885 | 332 |
| 482 | 20231122 | 105100 | 1418438755 | 2890 | 2880 | 2890 | 2880 | 666 |
| 483 | 20231122 | 105000 | 1416517955 | 2880 | 2890 | 2890 | 2880 | 3222 |
| 484 | 20231122 | 104900 | 1407222390 | 2890 | 2890 | 2890 | 2890 | 0 |
| 485 | 20231122 | 104800 | 1407222390 | 2890 | 2890 | 2890 | 2890 | 346 |
| 486 | 20231122 | 104700 | 1406222450 | 2890 | 2890 | 2890 | 2885 | 3 |
| 487 | 20231122 | 104600 | 1406213785 | 2885 | 2885 | 2885 | 2885 | 900 |
| 488 | 20231122 | 104500 | 1403617285 | 2885 | 2890 | 2890 | 2885 | 1114 |
| 489 | 20231122 | 104400 | 1400398325 | 2895 | 2895 | 2895 | 2895 | 0 |
| 490 | 20231122 | 104300 | 1400398325 | 2895 | 2895 | 2895 | 2895 | 2 |
| 491 | 20231122 | 104200 | 1400392535 | 2890 | 2895 | 2895 | 2890 | 447 |
| 492 | 20231122 | 104100 | 1399098725 | 2895 | 2895 | 2895 | 2895 | 200 |
| 493 | 20231122 | 104000 | 1398519725 | 2895 | 2890 | 2895 | 2890 | 3403 |
| 494 | 20231122 | 103900 | 1388668925 | 2895 | 2885 | 2895 | 2885 | 12848 |
| 495 | 20231122 | 103800 | 1351599420 | 2880 | 2885 | 2885 | 2880 | 689 |
| 496 | 20231122 | 103700 | 1349615080 | 2885 | 2885 | 2885 | 2880 | 1645 |
| 497 | 20231122 | 103600 | 1344870850 | 2880 | 2885 | 2885 | 2880 | 41 |
| 498 | 20231122 | 103500 | 1344752755 | 2885 | 2885 | 2885 | 2885 | 60 |
| 499 | 20231122 | 103400 | 1344579655 | 2885 | 2875 | 2885 | 2875 | 4214 |
| 500 | 20231122 | 103300 | 1332443805 | 2880 | 2875 | 2880 | 2875 | 274 |
| 501 | 20231122 | 103200 | 1331655405 | 2880 | 2885 | 2885 | 2880 | 3839 |
| 502 | 20231122 | 103100 | 1320599030 | 2880 | 2890 | 2890 | 2880 | 46 |
| 503 | 20231122 | 103000 | 1320466220 | 2880 | 2880 | 2895 | 2880 | 2485 |
| 504 | 20231122 | 102900 | 1313288995 | 2895 | 2885 | 2895 | 2880 | 705 |
| 505 | 20231122 | 102800 | 1311258560 | 2895 | 2895 | 2895 | 2880 | 5607 |
| 506 | 20231122 | 102700 | 1295110280 | 2880 | 2890 | 2890 | 2880 | 4524 |
| 507 | 20231122 | 102600 | 1282077065 | 2900 | 2895 | 2900 | 2895 | 11 |
| 508 | 20231122 | 102500 | 1282045215 | 2900 | 2900 | 2900 | 2900 | 0 |
| 509 | 20231122 | 102400 | 1282045215 | 2900 | 2890 | 2900 | 2890 | 738 |
| 510 | 20231122 | 102300 | 1279912285 | 2885 | 2890 | 2890 | 2875 | 16512 |
| 511 | 20231122 | 102200 | 1232361310 | 2890 | 2895 | 2895 | 2885 | 3761 |
| 512 | 20231122 | 102100 | 1221491525 | 2900 | 2900 | 2900 | 2900 | 0 |
| 513 | 20231122 | 102000 | 1221491525 | 2900 | 2900 | 2900 | 2890 | 302 |
| 514 | 20231122 | 101900 | 1220616675 | 2900 | 2895 | 2900 | 2895 | 502 |
| 515 | 20231122 | 101800 | 1219162875 | 2895 | 2890 | 2895 | 2890 | 2553 |
| 516 | 20231122 | 101700 | 1211777445 | 2890 | 2895 | 2895 | 2890 | 207 |
| 517 | 20231122 | 101600 | 1211178190 | 2895 | 2895 | 2895 | 2890 | 652 |
| 518 | 20231122 | 101500 | 1209290670 | 2900 | 2900 | 2900 | 2900 | 214 |
| 519 | 20231122 | 101400 | 1208670070 | 2900 | 2895 | 2900 | 2895 | 850 |
| 520 | 20231122 | 101300 | 1206208430 | 2900 | 2900 | 2905 | 2900 | 1097 |
| 521 | 20231122 | 101200 | 1203026630 | 2900 | 2900 | 2900 | 2900 | 2163 |
| 522 | 20231122 | 101100 | 1196753930 | 2905 | 2905 | 2905 | 2900 | 102 |
| 523 | 20231122 | 101000 | 1196457625 | 2905 | 2905 | 2905 | 2905 | 210 |
| 524 | 20231122 | 100900 | 1195847575 | 2900 | 2910 | 2915 | 2900 | 3429 |
| 525 | 20231122 | 100800 | 1185862220 | 2910 | 2910 | 2910 | 2900 | 88 |
| 526 | 20231122 | 100700 | 1185606510 | 2910 | 2895 | 2910 | 2895 | 3136 |
| 527 | 20231122 | 100600 | 1176498710 | 2900 | 2900 | 2900 | 2895 | 179 |
| 528 | 20231122 | 100500 | 1175979620 | 2890 | 2900 | 2900 | 2890 | 2061 |
| 529 | 20231122 | 100400 | 1170004855 | 2900 | 2900 | 2900 | 2900 | 538 |
| 530 | 20231122 | 100300 | 1168444655 | 2900 | 2895 | 2900 | 2890 | 756 |
| 531 | 20231122 | 100200 | 1166259560 | 2895 | 2900 | 2900 | 2885 | 4770 |
| 532 | 20231122 | 100100 | 1152468235 | 2890 | 2900 | 2900 | 2890 | 128 |
| 533 | 20231122 | 100000 | 1152098235 | 2890 | 2895 | 2900 | 2890 | 3103 |
| 534 | 20231122 | 095900 | 1143120850 | 2900 | 2900 | 2900 | 2885 | 290 |
| 535 | 20231122 | 095800 | 1142280740 | 2885 | 2895 | 2895 | 2885 | 10628 |
| 536 | 20231122 | 095700 | 1111543910 | 2895 | 2895 | 2895 | 2895 | 300 |
| 537 | 20231122 | 095600 | 1110675410 | 2895 | 2905 | 2905 | 2895 | 4472 |
| 538 | 20231122 | 095500 | 1097708500 | 2905 | 2905 | 2910 | 2905 | 632 |
| 539 | 20231122 | 095400 | 1095872535 | 2905 | 2905 | 2905 | 2905 | 50 |
| 540 | 20231122 | 095300 | 1095727285 | 2910 | 2905 | 2910 | 2905 | 1282 |
| 541 | 20231122 | 095200 | 1091999105 | 2915 | 2905 | 2915 | 2905 | 51 |
| 542 | 20231122 | 095100 | 1091850940 | 2915 | 2910 | 2915 | 2905 | 2543 |
| 543 | 20231122 | 095000 | 1084453405 | 2910 | 2910 | 2915 | 2910 | 1314 |
| 544 | 20231122 | 094900 | 1080629440 | 2910 | 2910 | 2910 | 2910 | 121 |
| 545 | 20231122 | 094800 | 1080277330 | 2910 | 2910 | 2910 | 2910 | 8 |
| 546 | 20231122 | 094700 | 1080254050 | 2915 | 2915 | 2915 | 2915 | 11 |
| 547 | 20231122 | 094600 | 1080221985 | 2910 | 2910 | 2915 | 2905 | 2523 |
| 548 | 20231122 | 094500 | 1072885640 | 2910 | 2900 | 2910 | 2895 | 2542 |
| 549 | 20231122 | 094400 | 1065504200 | 2900 | 2900 | 2905 | 2900 | 6329 |
| 550 | 20231122 | 094300 | 1047150035 | 2900 | 2910 | 2910 | 2900 | 6605 |
| 551 | 20231122 | 094200 | 1027966635 | 2910 | 2905 | 2910 | 2905 | 407 |
| 552 | 20231122 | 094100 | 1026784000 | 2905 | 2905 | 2910 | 2900 | 5074 |
| 553 | 20231122 | 094000 | 1012068765 | 2900 | 2910 | 2910 | 2900 | 2807 |
| 554 | 20231122 | 093900 | 1003919525 | 2905 | 2905 | 2910 | 2905 | 224 |
| 555 | 20231122 | 093800 | 1003268610 | 2910 | 2920 | 2920 | 2905 | 10040 |
| 556 | 20231122 | 093700 | 974066505 | 2910 | 2915 | 2920 | 2910 | 5014 |
| 557 | 20231122 | 093600 | 959453815 | 2910 | 2920 | 2920 | 2910 | 3469 |
| 558 | 20231122 | 093500 | 949344875 | 2920 | 2925 | 2925 | 2920 | 883 |
| 559 | 20231122 | 093400 | 946766490 | 2910 | 2930 | 2930 | 2910 | 10781 |
| 560 | 20231122 | 093300 | 915333910 | 2930 | 2940 | 2950 | 2930 | 8195 |
| 561 | 20231122 | 093200 | 891282570 | 2950 | 2965 | 2965 | 2945 | 2581 |
| 562 | 20231122 | 093100 | 883678090 | 2965 | 2955 | 2965 | 2945 | 3278 |
| 563 | 20231122 | 093000 | 873984255 | 2955 | 2945 | 2955 | 2940 | 11721 |
| 564 | 20231122 | 092900 | 839417640 | 2945 | 2930 | 2945 | 2925 | 8120 |
| 565 | 20231122 | 092800 | 815625565 | 2925 | 2945 | 2945 | 2925 | 17472 |
| 566 | 20231122 | 092700 | 764369670 | 2940 | 2950 | 2950 | 2940 | 1569 |
| 567 | 20231122 | 092600 | 759755145 | 2950 | 2950 | 2950 | 2940 | 3509 |
| 568 | 20231122 | 092500 | 749423995 | 2945 | 2950 | 2950 | 2945 | 2192 |
| 569 | 20231122 | 092400 | 742961480 | 2945 | 2950 | 2950 | 2940 | 7168 |
| 570 | 20231122 | 092300 | 721855700 | 2945 | 2950 | 2955 | 2945 | 1691 |
| 571 | 20231122 | 092200 | 716870195 | 2950 | 2945 | 2950 | 2945 | 8845 |
| 572 | 20231122 | 092100 | 690801630 | 2945 | 2950 | 2950 | 2945 | 5182 |
| 573 | 20231122 | 092000 | 675520440 | 2950 | 2960 | 2965 | 2950 | 18242 |
| 574 | 20231122 | 091900 | 621621625 | 2960 | 2990 | 2990 | 2960 | 37509 |
| 575 | 20231122 | 091800 | 509994820 | 2985 | 2980 | 2990 | 2970 | 9816 |
| 576 | 20231122 | 091700 | 480720350 | 2975 | 2960 | 2980 | 2960 | 11575 |
| 577 | 20231122 | 091600 | 446329105 | 2965 | 2965 | 2965 | 2960 | 1339 |
| 578 | 20231122 | 091500 | 442359045 | 2965 | 2950 | 2965 | 2950 | 6027 |
| 579 | 20231122 | 091400 | 424556690 | 2950 | 2960 | 2960 | 2950 | 3994 |
| 580 | 20231122 | 091300 | 412758140 | 2960 | 2960 | 2965 | 2955 | 8103 |
| 581 | 20231122 | 091200 | 388775710 | 2965 | 2970 | 2970 | 2960 | 2664 |
| 582 | 20231122 | 091100 | 380876660 | 2970 | 2970 | 2975 | 2965 | 9283 |
| 583 | 20231122 | 091000 | 353317855 | 2970 | 2955 | 2970 | 2955 | 6198 |
| 584 | 20231122 | 090900 | 334946485 | 2945 | 2945 | 2955 | 2940 | 2675 |
| 585 | 20231122 | 090800 | 327062895 | 2945 | 2950 | 2955 | 2945 | 6864 |
| 586 | 20231122 | 090700 | 306839495 | 2955 | 2960 | 2960 | 2950 | 3303 |
| 587 | 20231122 | 090600 | 297082885 | 2960 | 2945 | 2970 | 2945 | 4144 |
| 588 | 20231122 | 090500 | 284841165 | 2945 | 2950 | 2955 | 2945 | 1809 |
| 589 | 20231122 | 090400 | 279503365 | 2940 | 2955 | 2955 | 2940 | 8132 |
| 590 | 20231122 | 090300 | 255545060 | 2955 | 2940 | 2965 | 2935 | 22609 |
| 591 | 20231122 | 090200 | 188911705 | 2940 | 2930 | 2945 | 2925 | 11107 |
| 592 | 20231122 | 090100 | 156275510 | 2930 | 2895 | 2935 | 2885 | 13844 |
| 593 | 20231122 | 090000 | 115955280 | 2895 | 2885 | 2900 | 2870 | 40137 |