31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 3 | 20231123 | 192100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20231123 | 192000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20231123 | 191900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20231123 | 191800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20231123 | 191700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20231123 | 191600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20231123 | 191500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20231123 | 191400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20231123 | 191300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20231123 | 191200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20231123 | 191100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20231123 | 191000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20231123 | 190900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20231123 | 190800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20231123 | 190700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20231123 | 190600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20231123 | 190500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20231123 | 190400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20231123 | 190300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20231123 | 190200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20231123 | 190100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20231123 | 190000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20231123 | 185900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20231123 | 185800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20231123 | 185700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20231123 | 185600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20231123 | 185500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20231123 | 185400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20231123 | 185300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20231123 | 185200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 33 | 20231123 | 185100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20231123 | 185000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20231123 | 184900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20231123 | 184800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20231123 | 184700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20231123 | 184600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20231123 | 184500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20231123 | 184400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20231123 | 184300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20231123 | 184200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20231123 | 184100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20231123 | 184000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20231123 | 183900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20231123 | 183800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20231123 | 183700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20231123 | 183600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20231123 | 183500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20231123 | 183400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20231123 | 183300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20231123 | 183200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20231123 | 183100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20231123 | 183000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20231123 | 182900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20231123 | 182800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20231123 | 182700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20231123 | 182600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20231123 | 182500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20231123 | 182400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20231123 | 182300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20231123 | 182200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 63 | 20231123 | 182100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20231123 | 182000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20231123 | 181900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20231123 | 181800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20231123 | 181700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20231123 | 181600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20231123 | 181500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20231123 | 181400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20231123 | 181300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20231123 | 181200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20231123 | 181100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20231123 | 181000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20231123 | 180900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20231123 | 180800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20231123 | 180700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20231123 | 180600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20231123 | 180500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20231123 | 180400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20231123 | 180300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20231123 | 180200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20231123 | 180100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20231123 | 180000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20231123 | 175900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20231123 | 175800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20231123 | 175700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20231123 | 175600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20231123 | 175500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20231123 | 175400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20231123 | 175300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20231123 | 175200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 93 | 20231123 | 175100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20231123 | 175000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20231123 | 174900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20231123 | 174800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20231123 | 174700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20231123 | 174600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20231123 | 174500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20231123 | 174400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20231123 | 174300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20231123 | 174200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20231123 | 174100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20231123 | 174000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20231123 | 173900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20231123 | 173800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20231123 | 173700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20231123 | 173600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20231123 | 173500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20231123 | 173400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20231123 | 173300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20231123 | 173200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20231123 | 173100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20231123 | 173000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20231123 | 172900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20231123 | 172800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20231123 | 172700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20231123 | 172600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20231123 | 172500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20231123 | 172400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20231123 | 172300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20231123 | 172200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 123 | 20231123 | 172100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20231123 | 172000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20231123 | 171900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20231123 | 171800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20231123 | 171700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20231123 | 171600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20231123 | 171500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20231123 | 171400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20231123 | 171300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20231123 | 171200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20231123 | 171100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20231123 | 171000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20231123 | 170900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20231123 | 170800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20231123 | 170700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20231123 | 170600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20231123 | 170500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20231123 | 170400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20231123 | 170300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20231123 | 170200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20231123 | 170100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20231123 | 170000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20231123 | 165900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20231123 | 165800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20231123 | 165700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20231123 | 165600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20231123 | 165500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20231123 | 165400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20231123 | 165300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20231123 | 165200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 153 | 20231123 | 165100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20231123 | 165000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20231123 | 164900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20231123 | 164800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20231123 | 164700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20231123 | 164600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20231123 | 164500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20231123 | 164400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20231123 | 164300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20231123 | 164200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20231123 | 164100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20231123 | 164000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20231123 | 163900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20231123 | 163800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20231123 | 163700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20231123 | 163600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20231123 | 163500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20231123 | 163400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20231123 | 163300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20231123 | 163200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20231123 | 163100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20231123 | 163000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20231123 | 162900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20231123 | 162800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20231123 | 162700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20231123 | 162600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20231123 | 162500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20231123 | 162400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20231123 | 162300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20231123 | 162200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 183 | 20231123 | 162100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20231123 | 162000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20231123 | 161900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20231123 | 161800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20231123 | 161700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20231123 | 161600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20231123 | 161500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20231123 | 161400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20231123 | 161300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20231123 | 161200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20231123 | 161100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20231123 | 161000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20231123 | 160900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20231123 | 160800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20231123 | 160700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20231123 | 160600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20231123 | 160500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20231123 | 160400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20231123 | 160300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20231123 | 160200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20231123 | 160100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20231123 | 160000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20231123 | 155900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20231123 | 155800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20231123 | 155700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20231123 | 155600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20231123 | 155500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20231123 | 155400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20231123 | 155300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20231123 | 155200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 213 | 20231123 | 155100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20231123 | 155000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20231123 | 154900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20231123 | 154800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20231123 | 154700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20231123 | 154600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20231123 | 154500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20231123 | 154400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20231123 | 154300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20231123 | 154200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20231123 | 154100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20231123 | 154000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 225 | 20231123 | 153900 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 226 | 20231123 | 153800 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 227 | 20231123 | 153700 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 228 | 20231123 | 153600 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 229 | 20231123 | 153500 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 230 | 20231123 | 153400 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 231 | 20231123 | 153300 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 232 | 20231123 | 153200 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 233 | 20231123 | 153100 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 234 | 20231123 | 153000 | 3065553310 | 5830 | 5830 | 5830 | 5830 | 11900 |
| 235 | 20231123 | 152900 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 236 | 20231123 | 152800 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 237 | 20231123 | 152700 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 238 | 20231123 | 152600 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20231123 | 152500 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 240 | 20231123 | 152400 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 241 | 20231123 | 152300 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 242 | 20231123 | 152200 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 243 | 20231123 | 152100 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 244 | 20231123 | 152000 | 2996176310 | 5830 | 5830 | 5830 | 5830 | 0 |
| 245 | 20231123 | 151900 | 2996176310 | 5830 | 5830 | 5840 | 5830 | 5919 |
| 246 | 20231123 | 151800 | 2961666830 | 5830 | 5840 | 5840 | 5830 | 2590 |
| 247 | 20231123 | 151700 | 2946541360 | 5840 | 5850 | 5850 | 5830 | 2747 |
| 248 | 20231123 | 151600 | 2930498720 | 5850 | 5840 | 5850 | 5840 | 482 |
| 249 | 20231123 | 151500 | 2927682830 | 5840 | 5830 | 5840 | 5830 | 254 |
| 250 | 20231123 | 151400 | 2926200470 | 5840 | 5840 | 5840 | 5840 | 4995 |
| 251 | 20231123 | 151300 | 2897029670 | 5850 | 5840 | 5850 | 5840 | 1774 |
| 252 | 20231123 | 151200 | 2886668360 | 5840 | 5840 | 5850 | 5840 | 3013 |
| 253 | 20231123 | 151100 | 2869072410 | 5850 | 5850 | 5850 | 5840 | 584 |
| 254 | 20231123 | 151000 | 2865656500 | 5840 | 5850 | 5860 | 5840 | 2844 |
| 255 | 20231123 | 150900 | 2849027080 | 5850 | 5850 | 5860 | 5850 | 3526 |
| 256 | 20231123 | 150800 | 2828399470 | 5850 | 5850 | 5850 | 5850 | 1036 |
| 257 | 20231123 | 150700 | 2822338870 | 5850 | 5850 | 5850 | 5850 | 811 |
| 258 | 20231123 | 150600 | 2817594520 | 5850 | 5850 | 5850 | 5850 | 905 |
| 259 | 20231123 | 150500 | 2812300270 | 5850 | 5840 | 5850 | 5840 | 2272 |
| 260 | 20231123 | 150400 | 2799027070 | 5850 | 5850 | 5850 | 5840 | 4074 |
| 261 | 20231123 | 150300 | 2775209560 | 5850 | 5850 | 5850 | 5850 | 468 |
| 262 | 20231123 | 150200 | 2772471760 | 5850 | 5850 | 5850 | 5850 | 592 |
| 263 | 20231123 | 150100 | 2769008560 | 5840 | 5850 | 5850 | 5840 | 1841 |
| 264 | 20231123 | 150000 | 2758249400 | 5840 | 5850 | 5850 | 5840 | 2868 |
| 265 | 20231123 | 145900 | 2741477200 | 5850 | 5840 | 5850 | 5840 | 1594 |
| 266 | 20231123 | 145800 | 2732154840 | 5850 | 5850 | 5850 | 5850 | 4573 |
| 267 | 20231123 | 145700 | 2705402790 | 5860 | 5860 | 5860 | 5850 | 4619 |
| 268 | 20231123 | 145600 | 2678381350 | 5860 | 5860 | 5860 | 5850 | 412 |
| 269 | 20231123 | 145500 | 2675967200 | 5860 | 5850 | 5860 | 5850 | 1209 |
| 270 | 20231123 | 145400 | 2668883460 | 5860 | 5850 | 5860 | 5850 | 12 |
| 271 | 20231123 | 145300 | 2668813250 | 5860 | 5860 | 5860 | 5860 | 145 |
| 272 | 20231123 | 145200 | 2667963550 | 5860 | 5860 | 5860 | 5860 | 24 |
| 273 | 20231123 | 145100 | 2667822910 | 5860 | 5860 | 5860 | 5860 | 0 |
| 274 | 20231123 | 145000 | 2667822910 | 5860 | 5860 | 5860 | 5860 | 122 |
| 275 | 20231123 | 144900 | 2667107990 | 5860 | 5860 | 5860 | 5860 | 211 |
| 276 | 20231123 | 144800 | 2665871530 | 5860 | 5860 | 5860 | 5860 | 350 |
| 277 | 20231123 | 144700 | 2663820530 | 5860 | 5860 | 5860 | 5860 | 1956 |
| 278 | 20231123 | 144600 | 2652358370 | 5860 | 5860 | 5860 | 5860 | 208 |
| 279 | 20231123 | 144500 | 2651139490 | 5860 | 5860 | 5860 | 5860 | 278 |
| 280 | 20231123 | 144400 | 2649510410 | 5860 | 5860 | 5860 | 5860 | 1770 |
| 281 | 20231123 | 144300 | 2639138210 | 5860 | 5860 | 5860 | 5850 | 7851 |
| 282 | 20231123 | 144200 | 2593155130 | 5860 | 5860 | 5870 | 5860 | 1527 |
| 283 | 20231123 | 144100 | 2584205750 | 5860 | 5870 | 5870 | 5860 | 207 |
| 284 | 20231123 | 144000 | 2582991730 | 5860 | 5870 | 5870 | 5860 | 462 |
| 285 | 20231123 | 143900 | 2580279810 | 5870 | 5870 | 5870 | 5860 | 10855 |
| 286 | 20231123 | 143800 | 2516666820 | 5870 | 5870 | 5870 | 5860 | 230 |
| 287 | 20231123 | 143700 | 2515318220 | 5870 | 5880 | 5880 | 5870 | 6438 |
| 288 | 20231123 | 143600 | 2477526880 | 5870 | 5870 | 5870 | 5870 | 0 |
| 289 | 20231123 | 143500 | 2477526880 | 5870 | 5880 | 5880 | 5870 | 2576 |
| 290 | 20231123 | 143400 | 2462405250 | 5870 | 5880 | 5880 | 5870 | 939 |
| 291 | 20231123 | 143300 | 2456888280 | 5880 | 5880 | 5880 | 5880 | 4702 |
| 292 | 20231123 | 143200 | 2429240520 | 5870 | 5880 | 5880 | 5870 | 37 |
| 293 | 20231123 | 143100 | 2429022980 | 5880 | 5870 | 5880 | 5870 | 101 |
| 294 | 20231123 | 143000 | 2428429110 | 5870 | 5880 | 5880 | 5870 | 403 |
| 295 | 20231123 | 142900 | 2426062500 | 5870 | 5870 | 5880 | 5870 | 354 |
| 296 | 20231123 | 142800 | 2423984470 | 5870 | 5870 | 5880 | 5870 | 651 |
| 297 | 20231123 | 142700 | 2420163090 | 5870 | 5880 | 5880 | 5870 | 1158 |
| 298 | 20231123 | 142600 | 2413355550 | 5880 | 5870 | 5880 | 5870 | 1612 |
| 299 | 20231123 | 142500 | 2403881330 | 5870 | 5870 | 5870 | 5870 | 175 |
| 300 | 20231123 | 142400 | 2402854080 | 5870 | 5870 | 5880 | 5870 | 1167 |
| 301 | 20231123 | 142300 | 2395993790 | 5870 | 5880 | 5880 | 5870 | 400 |
| 302 | 20231123 | 142200 | 2393644290 | 5880 | 5880 | 5880 | 5880 | 172 |
| 303 | 20231123 | 142100 | 2392632930 | 5880 | 5880 | 5880 | 5870 | 295 |
| 304 | 20231123 | 142000 | 2390899020 | 5880 | 5880 | 5880 | 5870 | 1950 |
| 305 | 20231123 | 141900 | 2379439070 | 5880 | 5880 | 5880 | 5880 | 3014 |
| 306 | 20231123 | 141800 | 2361716750 | 5880 | 5890 | 5890 | 5880 | 915 |
| 307 | 20231123 | 141700 | 2356336450 | 5880 | 5880 | 5880 | 5880 | 30 |
| 308 | 20231123 | 141600 | 2356160050 | 5880 | 5880 | 5890 | 5880 | 110 |
| 309 | 20231123 | 141500 | 2355513240 | 5890 | 5880 | 5890 | 5880 | 330 |
| 310 | 20231123 | 141400 | 2353571900 | 5890 | 5890 | 5890 | 5880 | 1045 |
| 311 | 20231123 | 141300 | 2347426090 | 5890 | 5890 | 5890 | 5880 | 515 |
| 312 | 20231123 | 141200 | 2344397460 | 5890 | 5890 | 5890 | 5890 | 1241 |
| 313 | 20231123 | 141100 | 2337087970 | 5890 | 5890 | 5890 | 5890 | 1480 |
| 314 | 20231123 | 141000 | 2328370770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 315 | 20231123 | 140900 | 2328370770 | 5900 | 5890 | 5900 | 5890 | 468 |
| 316 | 20231123 | 140800 | 2325614240 | 5890 | 5900 | 5900 | 5890 | 1360 |
| 317 | 20231123 | 140700 | 2317601340 | 5890 | 5900 | 5900 | 5890 | 90 |
| 318 | 20231123 | 140600 | 2317070840 | 5890 | 5900 | 5900 | 5890 | 1415 |
| 319 | 20231123 | 140500 | 2308723590 | 5900 | 5910 | 5910 | 5900 | 149 |
| 320 | 20231123 | 140400 | 2307844430 | 5910 | 5910 | 5910 | 5910 | 1191 |
| 321 | 20231123 | 140300 | 2300805620 | 5910 | 5910 | 5910 | 5910 | 170 |
| 322 | 20231123 | 140200 | 2299800920 | 5920 | 5910 | 5920 | 5910 | 120 |
| 323 | 20231123 | 140100 | 2299090580 | 5920 | 5910 | 5920 | 5910 | 234 |
| 324 | 20231123 | 140000 | 2297706860 | 5900 | 5900 | 5900 | 5900 | 100 |
| 325 | 20231123 | 135900 | 2297116860 | 5900 | 5910 | 5910 | 5900 | 1905 |
| 326 | 20231123 | 135800 | 2285868310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 327 | 20231123 | 135700 | 2285868310 | 5910 | 5910 | 5910 | 5910 | 100 |
| 328 | 20231123 | 135600 | 2285277310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 329 | 20231123 | 135500 | 2285277310 | 5910 | 5900 | 5910 | 5900 | 254 |
| 330 | 20231123 | 135400 | 2283776710 | 5900 | 5900 | 5900 | 5900 | 100 |
| 331 | 20231123 | 135300 | 2283186710 | 5900 | 5900 | 5900 | 5900 | 568 |
| 332 | 20231123 | 135200 | 2279835510 | 5900 | 5900 | 5900 | 5900 | 554 |
| 333 | 20231123 | 135100 | 2276566910 | 5900 | 5900 | 5900 | 5900 | 1838 |
| 334 | 20231123 | 135000 | 2265722710 | 5900 | 5900 | 5900 | 5890 | 370 |
| 335 | 20231123 | 134900 | 2263539760 | 5900 | 5900 | 5900 | 5900 | 2052 |
| 336 | 20231123 | 134800 | 2251432960 | 5900 | 5910 | 5910 | 5900 | 701 |
| 337 | 20231123 | 134700 | 2247292050 | 5910 | 5910 | 5910 | 5910 | 0 |
| 338 | 20231123 | 134600 | 2247292050 | 5910 | 5910 | 5910 | 5910 | 30 |
| 339 | 20231123 | 134500 | 2247114750 | 5910 | 5910 | 5910 | 5910 | 200 |
| 340 | 20231123 | 134400 | 2245932750 | 5910 | 5910 | 5910 | 5910 | 1500 |
| 341 | 20231123 | 134300 | 2237067750 | 5900 | 5900 | 5900 | 5900 | 0 |
| 342 | 20231123 | 134200 | 2237067750 | 5900 | 5910 | 5910 | 5900 | 736 |
| 343 | 20231123 | 134100 | 2232720330 | 5910 | 5910 | 5910 | 5900 | 70 |
| 344 | 20231123 | 134000 | 2232306730 | 5910 | 5910 | 5910 | 5910 | 33 |
| 345 | 20231123 | 133900 | 2232111700 | 5910 | 5890 | 5910 | 5890 | 3376 |
| 346 | 20231123 | 133800 | 2212194510 | 5890 | 5880 | 5890 | 5880 | 218 |
| 347 | 20231123 | 133700 | 2210912490 | 5880 | 5880 | 5880 | 5880 | 200 |
| 348 | 20231123 | 133600 | 2209736490 | 5880 | 5880 | 5880 | 5880 | 0 |
| 349 | 20231123 | 133500 | 2209736490 | 5880 | 5880 | 5880 | 5880 | 1000 |
| 350 | 20231123 | 133400 | 2203856490 | 5880 | 5880 | 5890 | 5880 | 1577 |
| 351 | 20231123 | 133300 | 2194583690 | 5880 | 5870 | 5880 | 5870 | 514 |
| 352 | 20231123 | 133200 | 2191561410 | 5880 | 5880 | 5880 | 5870 | 465 |
| 353 | 20231123 | 133100 | 2188827710 | 5880 | 5880 | 5880 | 5880 | 62 |
| 354 | 20231123 | 133000 | 2188463150 | 5880 | 5880 | 5880 | 5870 | 76 |
| 355 | 20231123 | 132900 | 2188016820 | 5880 | 5880 | 5880 | 5880 | 0 |
| 356 | 20231123 | 132800 | 2188016820 | 5880 | 5880 | 5880 | 5870 | 924 |
| 357 | 20231123 | 132700 | 2182583750 | 5880 | 5880 | 5880 | 5880 | 4343 |
| 358 | 20231123 | 132600 | 2157046910 | 5880 | 5880 | 5880 | 5880 | 1055 |
| 359 | 20231123 | 132500 | 2150843510 | 5880 | 5880 | 5890 | 5880 | 764 |
| 360 | 20231123 | 132400 | 2146346050 | 5880 | 5890 | 5890 | 5880 | 220 |
| 361 | 20231123 | 132300 | 2145052250 | 5890 | 5890 | 5890 | 5890 | 0 |
| 362 | 20231123 | 132200 | 2145052250 | 5890 | 5890 | 5890 | 5890 | 50 |
| 363 | 20231123 | 132100 | 2144757750 | 5890 | 5890 | 5890 | 5890 | 54 |
| 364 | 20231123 | 132000 | 2144439690 | 5880 | 5880 | 5880 | 5880 | 0 |
| 365 | 20231123 | 131900 | 2144439690 | 5880 | 5880 | 5880 | 5880 | 450 |
| 366 | 20231123 | 131800 | 2141793690 | 5880 | 5870 | 5880 | 5870 | 1063 |
| 367 | 20231123 | 131700 | 2135550250 | 5880 | 5870 | 5880 | 5870 | 2121 |
| 368 | 20231123 | 131600 | 2123089880 | 5880 | 5880 | 5880 | 5880 | 8 |
| 369 | 20231123 | 131500 | 2123042840 | 5880 | 5880 | 5880 | 5880 | 779 |
| 370 | 20231123 | 131400 | 2118462320 | 5880 | 5880 | 5880 | 5880 | 200 |
| 371 | 20231123 | 131300 | 2117286320 | 5880 | 5880 | 5880 | 5880 | 1 |
| 372 | 20231123 | 131200 | 2117280440 | 5880 | 5880 | 5880 | 5880 | 17 |
| 373 | 20231123 | 131100 | 2117180480 | 5880 | 5890 | 5890 | 5880 | 55 |
| 374 | 20231123 | 131000 | 2116857030 | 5890 | 5880 | 5890 | 5880 | 472 |
| 375 | 20231123 | 130900 | 2114081170 | 5880 | 5880 | 5880 | 5880 | 0 |
| 376 | 20231123 | 130800 | 2114081170 | 5880 | 5880 | 5880 | 5880 | 1138 |
| 377 | 20231123 | 130700 | 2107389730 | 5890 | 5870 | 5890 | 5870 | 1663 |
| 378 | 20231123 | 130600 | 2097601260 | 5870 | 5880 | 5880 | 5870 | 1458 |
| 379 | 20231123 | 130500 | 2089029720 | 5880 | 5880 | 5880 | 5880 | 50 |
| 380 | 20231123 | 130400 | 2088735720 | 5880 | 5880 | 5880 | 5880 | 1 |
| 381 | 20231123 | 130300 | 2088729840 | 5880 | 5880 | 5880 | 5880 | 0 |
| 382 | 20231123 | 130200 | 2088729840 | 5880 | 5880 | 5880 | 5880 | 0 |
| 383 | 20231123 | 130100 | 2088729840 | 5880 | 5880 | 5880 | 5880 | 750 |
| 384 | 20231123 | 130000 | 2084319840 | 5890 | 5890 | 5890 | 5890 | 2 |
| 385 | 20231123 | 125900 | 2084308060 | 5890 | 5890 | 5890 | 5880 | 177 |
| 386 | 20231123 | 125800 | 2083265590 | 5890 | 5890 | 5890 | 5880 | 82 |
| 387 | 20231123 | 125700 | 2082783410 | 5880 | 5880 | 5880 | 5880 | 879 |
| 388 | 20231123 | 125600 | 2077614890 | 5880 | 5890 | 5890 | 5880 | 1877 |
| 389 | 20231123 | 125500 | 2066576720 | 5880 | 5890 | 5890 | 5880 | 11318 |
| 390 | 20231123 | 125400 | 1999984280 | 5890 | 5900 | 5900 | 5890 | 200 |
| 391 | 20231123 | 125300 | 1998804780 | 5900 | 5890 | 5900 | 5890 | 500 |
| 392 | 20231123 | 125200 | 1995856780 | 5900 | 5900 | 5900 | 5900 | 0 |
| 393 | 20231123 | 125100 | 1995856780 | 5900 | 5900 | 5900 | 5900 | 610 |
| 394 | 20231123 | 125000 | 1992257780 | 5900 | 5900 | 5900 | 5900 | 0 |
| 395 | 20231123 | 124900 | 1992257780 | 5900 | 5900 | 5900 | 5900 | 1 |
| 396 | 20231123 | 124800 | 1992251880 | 5890 | 5900 | 5900 | 5890 | 377 |
| 397 | 20231123 | 124700 | 1990031340 | 5890 | 5890 | 5890 | 5890 | 56 |
| 398 | 20231123 | 124600 | 1989701500 | 5890 | 5890 | 5890 | 5880 | 3674 |
| 399 | 20231123 | 124500 | 1968094640 | 5890 | 5890 | 5890 | 5880 | 460 |
| 400 | 20231123 | 124400 | 1965386240 | 5890 | 5890 | 5890 | 5880 | 6710 |
| 401 | 20231123 | 124300 | 1925864350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 402 | 20231123 | 124200 | 1925864350 | 5900 | 5900 | 5900 | 5900 | 0 |
| 403 | 20231123 | 124100 | 1925864350 | 5900 | 5900 | 5900 | 5900 | 224 |
| 404 | 20231123 | 124000 | 1924542750 | 5890 | 5890 | 5890 | 5890 | 1100 |
| 405 | 20231123 | 123900 | 1918063750 | 5890 | 5890 | 5890 | 5890 | 12 |
| 406 | 20231123 | 123800 | 1917993070 | 5900 | 5900 | 5900 | 5900 | 1350 |
| 407 | 20231123 | 123700 | 1910028070 | 5900 | 5900 | 5900 | 5890 | 4955 |
| 408 | 20231123 | 123600 | 1880796120 | 5900 | 5910 | 5910 | 5900 | 229 |
| 409 | 20231123 | 123500 | 1879444520 | 5900 | 5900 | 5900 | 5900 | 500 |
| 410 | 20231123 | 123400 | 1876494520 | 5890 | 5890 | 5890 | 5890 | 307 |
| 411 | 20231123 | 123300 | 1874686290 | 5890 | 5890 | 5890 | 5890 | 5 |
| 412 | 20231123 | 123200 | 1874656840 | 5900 | 5900 | 5900 | 5890 | 20 |
| 413 | 20231123 | 123100 | 1874538940 | 5900 | 5900 | 5900 | 5900 | 1 |
| 414 | 20231123 | 123000 | 1874533040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 415 | 20231123 | 122900 | 1874533040 | 5900 | 5900 | 5900 | 5900 | 11 |
| 416 | 20231123 | 122800 | 1874468140 | 5900 | 5900 | 5900 | 5900 | 112 |
| 417 | 20231123 | 122700 | 1873807340 | 5900 | 5900 | 5900 | 5900 | 2501 |
| 418 | 20231123 | 122600 | 1859051440 | 5900 | 5900 | 5900 | 5900 | 340 |
| 419 | 20231123 | 122500 | 1857045440 | 5900 | 5900 | 5900 | 5900 | 978 |
| 420 | 20231123 | 122400 | 1851275240 | 5900 | 5900 | 5900 | 5900 | 26 |
| 421 | 20231123 | 122300 | 1851121840 | 5890 | 5890 | 5890 | 5890 | 0 |
| 422 | 20231123 | 122200 | 1851121840 | 5890 | 5890 | 5890 | 5890 | 338 |
| 423 | 20231123 | 122100 | 1849131020 | 5900 | 5900 | 5900 | 5900 | 27 |
| 424 | 20231123 | 122000 | 1848971720 | 5900 | 5900 | 5900 | 5900 | 469 |
| 425 | 20231123 | 121900 | 1846204620 | 5900 | 5900 | 5900 | 5900 | 0 |
| 426 | 20231123 | 121800 | 1846204620 | 5900 | 5910 | 5910 | 5900 | 1104 |
| 427 | 20231123 | 121700 | 1839691010 | 5900 | 5910 | 5910 | 5900 | 1032 |
| 428 | 20231123 | 121600 | 1833601890 | 5900 | 5900 | 5900 | 5900 | 3557 |
| 429 | 20231123 | 121500 | 1812615590 | 5890 | 5890 | 5890 | 5890 | 1260 |
| 430 | 20231123 | 121400 | 1805194190 | 5900 | 5900 | 5900 | 5900 | 513 |
| 431 | 20231123 | 121300 | 1802167490 | 5900 | 5900 | 5900 | 5900 | 46 |
| 432 | 20231123 | 121200 | 1801896090 | 5900 | 5900 | 5900 | 5890 | 690 |
| 433 | 20231123 | 121100 | 1797831830 | 5900 | 5890 | 5900 | 5890 | 1810 |
| 434 | 20231123 | 121000 | 1787170830 | 5890 | 5890 | 5890 | 5890 | 0 |
| 435 | 20231123 | 120900 | 1787170830 | 5890 | 5900 | 5900 | 5890 | 825 |
| 436 | 20231123 | 120800 | 1782305330 | 5900 | 5900 | 5900 | 5900 | 3058 |
| 437 | 20231123 | 120700 | 1764263130 | 5900 | 5900 | 5900 | 5900 | 274 |
| 438 | 20231123 | 120600 | 1762646530 | 5900 | 5900 | 5900 | 5900 | 301 |
| 439 | 20231123 | 120500 | 1760870630 | 5900 | 5900 | 5900 | 5900 | 118 |
| 440 | 20231123 | 120400 | 1760174430 | 5900 | 5900 | 5900 | 5900 | 820 |
| 441 | 20231123 | 120300 | 1755336430 | 5900 | 5900 | 5900 | 5900 | 1866 |
| 442 | 20231123 | 120200 | 1744327030 | 5900 | 5910 | 5910 | 5900 | 853 |
| 443 | 20231123 | 120100 | 1739293330 | 5910 | 5910 | 5910 | 5910 | 0 |
| 444 | 20231123 | 120000 | 1739293330 | 5910 | 5900 | 5910 | 5900 | 1114 |
| 445 | 20231123 | 115900 | 1732720220 | 5910 | 5910 | 5910 | 5900 | 253 |
| 446 | 20231123 | 115800 | 1731226010 | 5900 | 5910 | 5910 | 5900 | 1909 |
| 447 | 20231123 | 115700 | 1719962900 | 5910 | 5910 | 5910 | 5910 | 0 |
| 448 | 20231123 | 115600 | 1719962900 | 5910 | 5910 | 5910 | 5910 | 24 |
| 449 | 20231123 | 115500 | 1719821060 | 5900 | 5900 | 5900 | 5900 | 1 |
| 450 | 20231123 | 115400 | 1719815160 | 5910 | 5910 | 5910 | 5910 | 102 |
| 451 | 20231123 | 115300 | 1719212340 | 5910 | 5910 | 5910 | 5910 | 1798 |
| 452 | 20231123 | 115200 | 1708586160 | 5910 | 5910 | 5910 | 5910 | 50 |
| 453 | 20231123 | 115100 | 1708290660 | 5900 | 5910 | 5910 | 5900 | 655 |
| 454 | 20231123 | 115000 | 1704425610 | 5910 | 5910 | 5910 | 5910 | 0 |
| 455 | 20231123 | 114900 | 1704425610 | 5910 | 5900 | 5910 | 5900 | 1112 |
| 456 | 20231123 | 114800 | 1697854810 | 5910 | 5910 | 5910 | 5910 | 1004 |
| 457 | 20231123 | 114700 | 1691921170 | 5910 | 5910 | 5910 | 5910 | 5 |
| 458 | 20231123 | 114600 | 1691891620 | 5910 | 5910 | 5910 | 5910 | 963 |
| 459 | 20231123 | 114500 | 1686200290 | 5910 | 5920 | 5920 | 5910 | 3878 |
| 460 | 20231123 | 114400 | 1663280970 | 5910 | 5910 | 5910 | 5910 | 253 |
| 461 | 20231123 | 114300 | 1661785740 | 5910 | 5910 | 5910 | 5910 | 330 |
| 462 | 20231123 | 114200 | 1659835440 | 5910 | 5910 | 5910 | 5910 | 900 |
| 463 | 20231123 | 114100 | 1654516440 | 5900 | 5900 | 5900 | 5900 | 1 |
| 464 | 20231123 | 114000 | 1654510540 | 5900 | 5900 | 5900 | 5900 | 921 |
| 465 | 20231123 | 113900 | 1649076640 | 5900 | 5910 | 5910 | 5900 | 485 |
| 466 | 20231123 | 113800 | 1646215090 | 5910 | 5910 | 5910 | 5910 | 101 |
| 467 | 20231123 | 113700 | 1645618180 | 5910 | 5900 | 5910 | 5900 | 276 |
| 468 | 20231123 | 113600 | 1643988770 | 5900 | 5900 | 5900 | 5900 | 1400 |
| 469 | 20231123 | 113500 | 1635728770 | 5910 | 5900 | 5910 | 5900 | 17 |
| 470 | 20231123 | 113400 | 1635628370 | 5910 | 5910 | 5910 | 5910 | 54 |
| 471 | 20231123 | 113300 | 1635309230 | 5910 | 5910 | 5910 | 5910 | 1 |
| 472 | 20231123 | 113200 | 1635303320 | 5910 | 5910 | 5910 | 5910 | 106 |
| 473 | 20231123 | 113100 | 1634676860 | 5910 | 5910 | 5910 | 5910 | 30 |
| 474 | 20231123 | 113000 | 1634499560 | 5900 | 5900 | 5900 | 5900 | 0 |
| 475 | 20231123 | 112900 | 1634499560 | 5900 | 5910 | 5910 | 5900 | 919 |
| 476 | 20231123 | 112800 | 1629073270 | 5910 | 5910 | 5910 | 5910 | 127 |
| 477 | 20231123 | 112700 | 1628322700 | 5900 | 5910 | 5910 | 5900 | 31 |
| 478 | 20231123 | 112600 | 1628139710 | 5910 | 5910 | 5910 | 5910 | 131 |
| 479 | 20231123 | 112500 | 1627365500 | 5910 | 5910 | 5910 | 5910 | 159 |
| 480 | 20231123 | 112400 | 1626425810 | 5910 | 5900 | 5910 | 5900 | 130 |
| 481 | 20231123 | 112300 | 1625658510 | 5900 | 5910 | 5910 | 5900 | 182 |
| 482 | 20231123 | 112200 | 1624582910 | 5910 | 5910 | 5910 | 5910 | 71 |
| 483 | 20231123 | 112100 | 1624163300 | 5910 | 5910 | 5910 | 5910 | 0 |
| 484 | 20231123 | 112000 | 1624163300 | 5910 | 5910 | 5910 | 5910 | 500 |
| 485 | 20231123 | 111900 | 1621208300 | 5910 | 5900 | 5910 | 5900 | 450 |
| 486 | 20231123 | 111800 | 1618553260 | 5900 | 5900 | 5920 | 5900 | 44 |
| 487 | 20231123 | 111700 | 1618293580 | 5900 | 5900 | 5900 | 5900 | 2 |
| 488 | 20231123 | 111600 | 1618281780 | 5910 | 5910 | 5910 | 5910 | 1225 |
| 489 | 20231123 | 111500 | 1611042030 | 5910 | 5920 | 5920 | 5910 | 726 |
| 490 | 20231123 | 111400 | 1606744360 | 5910 | 5910 | 5910 | 5910 | 0 |
| 491 | 20231123 | 111300 | 1606744360 | 5910 | 5910 | 5910 | 5900 | 310 |
| 492 | 20231123 | 111200 | 1604913700 | 5910 | 5910 | 5910 | 5910 | 81 |
| 493 | 20231123 | 111100 | 1604434990 | 5910 | 5910 | 5910 | 5910 | 631 |
| 494 | 20231123 | 111000 | 1600705780 | 5910 | 5920 | 5920 | 5910 | 407 |
| 495 | 20231123 | 110900 | 1598299910 | 5920 | 5910 | 5920 | 5910 | 222 |
| 496 | 20231123 | 110800 | 1596987170 | 5910 | 5910 | 5910 | 5910 | 520 |
| 497 | 20231123 | 110700 | 1593913970 | 5910 | 5910 | 5910 | 5910 | 3476 |
| 498 | 20231123 | 110600 | 1573370810 | 5910 | 5910 | 5910 | 5910 | 164 |
| 499 | 20231123 | 110500 | 1572401570 | 5910 | 5910 | 5910 | 5910 | 105 |
| 500 | 20231123 | 110400 | 1571781020 | 5900 | 5900 | 5900 | 5900 | 0 |
| 501 | 20231123 | 110300 | 1571781020 | 5900 | 5910 | 5910 | 5900 | 507 |
| 502 | 20231123 | 110200 | 1568789100 | 5910 | 5910 | 5910 | 5910 | 20 |
| 503 | 20231123 | 110100 | 1568670900 | 5910 | 5910 | 5910 | 5910 | 161 |
| 504 | 20231123 | 110000 | 1567719390 | 5910 | 5900 | 5910 | 5900 | 131 |
| 505 | 20231123 | 105900 | 1566946480 | 5910 | 5910 | 5910 | 5910 | 65 |
| 506 | 20231123 | 105800 | 1566562330 | 5910 | 5910 | 5910 | 5910 | 400 |
| 507 | 20231123 | 105700 | 1564198330 | 5920 | 5910 | 5920 | 5910 | 1742 |
| 508 | 20231123 | 105600 | 1553898980 | 5910 | 5910 | 5910 | 5910 | 376 |
| 509 | 20231123 | 105500 | 1551676820 | 5910 | 5900 | 5910 | 5900 | 48 |
| 510 | 20231123 | 105400 | 1551393590 | 5900 | 5900 | 5900 | 5900 | 180 |
| 511 | 20231123 | 105300 | 1550331590 | 5900 | 5900 | 5900 | 5900 | 20 |
| 512 | 20231123 | 105200 | 1550213590 | 5900 | 5910 | 5910 | 5900 | 637 |
| 513 | 20231123 | 105100 | 1546449000 | 5910 | 5900 | 5910 | 5900 | 1835 |
| 514 | 20231123 | 105000 | 1535619330 | 5900 | 5900 | 5900 | 5900 | 0 |
| 515 | 20231123 | 104900 | 1535619330 | 5900 | 5910 | 5910 | 5900 | 449 |
| 516 | 20231123 | 104800 | 1532965760 | 5910 | 5910 | 5910 | 5910 | 7569 |
| 517 | 20231123 | 104700 | 1488232970 | 5910 | 5910 | 5910 | 5910 | 425 |
| 518 | 20231123 | 104600 | 1485721220 | 5910 | 5910 | 5910 | 5910 | 493 |
| 519 | 20231123 | 104500 | 1482807590 | 5900 | 5920 | 5920 | 5900 | 5628 |
| 520 | 20231123 | 104400 | 1449527220 | 5920 | 5920 | 5920 | 5920 | 329 |
| 521 | 20231123 | 104300 | 1447579540 | 5920 | 5930 | 5930 | 5920 | 221 |
| 522 | 20231123 | 104200 | 1446270500 | 5930 | 5920 | 5930 | 5920 | 44 |
| 523 | 20231123 | 104100 | 1446009960 | 5920 | 5930 | 5930 | 5920 | 910 |
| 524 | 20231123 | 104000 | 1440621480 | 5930 | 5930 | 5930 | 5930 | 1 |
| 525 | 20231123 | 103900 | 1440615550 | 5930 | 5930 | 5930 | 5930 | 5565 |
| 526 | 20231123 | 103800 | 1407615100 | 5930 | 5930 | 5930 | 5930 | 0 |
| 527 | 20231123 | 103700 | 1407615100 | 5930 | 5940 | 5940 | 5930 | 515 |
| 528 | 20231123 | 103600 | 1404556590 | 5940 | 5940 | 5940 | 5940 | 2292 |
| 529 | 20231123 | 103500 | 1390942110 | 5940 | 5950 | 5950 | 5940 | 311 |
| 530 | 20231123 | 103400 | 1389094740 | 5950 | 5940 | 5950 | 5940 | 151 |
| 531 | 20231123 | 103300 | 1388197300 | 5940 | 5940 | 5940 | 5940 | 2886 |
| 532 | 20231123 | 103200 | 1371054460 | 5940 | 5940 | 5940 | 5940 | 20 |
| 533 | 20231123 | 103100 | 1370935660 | 5940 | 5940 | 5940 | 5940 | 472 |
| 534 | 20231123 | 103000 | 1368131980 | 5950 | 5940 | 5950 | 5940 | 2640 |
| 535 | 20231123 | 102900 | 1352435640 | 5940 | 5940 | 5950 | 5940 | 451 |
| 536 | 20231123 | 102800 | 1349756200 | 5940 | 5940 | 5940 | 5940 | 1134 |
| 537 | 20231123 | 102700 | 1343020240 | 5950 | 5940 | 5950 | 5940 | 600 |
| 538 | 20231123 | 102600 | 1339456230 | 5940 | 5940 | 5940 | 5940 | 65 |
| 539 | 20231123 | 102500 | 1339070130 | 5940 | 5940 | 5940 | 5940 | 1265 |
| 540 | 20231123 | 102400 | 1331556030 | 5940 | 5940 | 5940 | 5940 | 5273 |
| 541 | 20231123 | 102300 | 1300234410 | 5940 | 5940 | 5940 | 5940 | 270 |
| 542 | 20231123 | 102200 | 1298630610 | 5940 | 5940 | 5940 | 5940 | 90 |
| 543 | 20231123 | 102100 | 1298096010 | 5930 | 5930 | 5930 | 5930 | 1024 |
| 544 | 20231123 | 102000 | 1292023690 | 5940 | 5940 | 5940 | 5940 | 89 |
| 545 | 20231123 | 101900 | 1291495030 | 5930 | 5940 | 5940 | 5930 | 1304 |
| 546 | 20231123 | 101800 | 1283761310 | 5930 | 5920 | 5940 | 5920 | 1844 |
| 547 | 20231123 | 101700 | 1272827290 | 5920 | 5930 | 5930 | 5910 | 4764 |
| 548 | 20231123 | 101600 | 1244628290 | 5930 | 5930 | 5930 | 5930 | 431 |
| 549 | 20231123 | 101500 | 1242072460 | 5930 | 5930 | 5930 | 5930 | 1017 |
| 550 | 20231123 | 101400 | 1236041650 | 5930 | 5930 | 5930 | 5920 | 1100 |
| 551 | 20231123 | 101300 | 1229519650 | 5930 | 5940 | 5940 | 5930 | 1504 |
| 552 | 20231123 | 101200 | 1220598620 | 5930 | 5920 | 5940 | 5920 | 2917 |
| 553 | 20231123 | 101100 | 1203313810 | 5920 | 5910 | 5920 | 5910 | 1204 |
| 554 | 20231123 | 101000 | 1196196130 | 5910 | 5910 | 5910 | 5900 | 2413 |
| 555 | 20231123 | 100900 | 1181941300 | 5910 | 5910 | 5910 | 5910 | 328 |
| 556 | 20231123 | 100800 | 1180002820 | 5910 | 5900 | 5910 | 5900 | 152 |
| 557 | 20231123 | 100700 | 1179104520 | 5910 | 5910 | 5910 | 5900 | 600 |
| 558 | 20231123 | 100600 | 1175563010 | 5910 | 5900 | 5910 | 5900 | 1630 |
| 559 | 20231123 | 100500 | 1165944710 | 5910 | 5910 | 5910 | 5910 | 224 |
| 560 | 20231123 | 100400 | 1164620870 | 5890 | 5890 | 5890 | 5890 | 201 |
| 561 | 20231123 | 100300 | 1163436980 | 5900 | 5880 | 5900 | 5880 | 1207 |
| 562 | 20231123 | 100200 | 1156317680 | 5900 | 5900 | 5900 | 5900 | 22 |
| 563 | 20231123 | 100100 | 1156187880 | 5900 | 5880 | 5900 | 5880 | 6147 |
| 564 | 20231123 | 100000 | 1119991610 | 5880 | 5880 | 5880 | 5880 | 3230 |
| 565 | 20231123 | 095900 | 1100999210 | 5890 | 5890 | 5890 | 5880 | 3513 |
| 566 | 20231123 | 095800 | 1080337730 | 5880 | 5880 | 5890 | 5880 | 2719 |
| 567 | 20231123 | 095700 | 1064349880 | 5880 | 5880 | 5880 | 5880 | 1161 |
| 568 | 20231123 | 095600 | 1057523200 | 5880 | 5880 | 5880 | 5870 | 2795 |
| 569 | 20231123 | 095500 | 1041090610 | 5880 | 5880 | 5890 | 5870 | 1870 |
| 570 | 20231123 | 095400 | 1030094340 | 5880 | 5880 | 5890 | 5880 | 677 |
| 571 | 20231123 | 095300 | 1026113330 | 5880 | 5890 | 5900 | 5880 | 8805 |
| 572 | 20231123 | 095200 | 974314110 | 5890 | 5890 | 5900 | 5890 | 2365 |
| 573 | 20231123 | 095100 | 960383650 | 5890 | 5900 | 5900 | 5890 | 3393 |
| 574 | 20231123 | 095000 | 940398380 | 5890 | 5890 | 5900 | 5890 | 1473 |
| 575 | 20231123 | 094900 | 931722350 | 5890 | 5900 | 5900 | 5890 | 654 |
| 576 | 20231123 | 094800 | 927869790 | 5900 | 5890 | 5900 | 5890 | 1189 |
| 577 | 20231123 | 094700 | 920860880 | 5900 | 5890 | 5900 | 5890 | 586 |
| 578 | 20231123 | 094600 | 917403870 | 5900 | 5890 | 5900 | 5890 | 301 |
| 579 | 20231123 | 094500 | 915628170 | 5890 | 5900 | 5900 | 5890 | 2000 |
| 580 | 20231123 | 094400 | 903837960 | 5910 | 5900 | 5910 | 5900 | 292 |
| 581 | 20231123 | 094300 | 902114150 | 5910 | 5910 | 5910 | 5900 | 1898 |
| 582 | 20231123 | 094200 | 890915580 | 5900 | 5910 | 5910 | 5900 | 368 |
| 583 | 20231123 | 094100 | 888741770 | 5900 | 5900 | 5910 | 5900 | 355 |
| 584 | 20231123 | 094000 | 886645870 | 5900 | 5910 | 5910 | 5900 | 211 |
| 585 | 20231123 | 093900 | 885400860 | 5900 | 5910 | 5910 | 5900 | 338 |
| 586 | 20231123 | 093800 | 883405950 | 5910 | 5900 | 5910 | 5900 | 446 |
| 587 | 20231123 | 093700 | 880773480 | 5900 | 5900 | 5900 | 5900 | 38 |
| 588 | 20231123 | 093600 | 880549280 | 5900 | 5900 | 5900 | 5900 | 2318 |
| 589 | 20231123 | 093500 | 866873080 | 5900 | 5920 | 5920 | 5900 | 3700 |
| 590 | 20231123 | 093400 | 844998450 | 5920 | 5910 | 5920 | 5910 | 646 |
| 591 | 20231123 | 093300 | 841174200 | 5910 | 5910 | 5920 | 5910 | 1768 |
| 592 | 20231123 | 093200 | 830725290 | 5910 | 5910 | 5920 | 5900 | 2250 |
| 593 | 20231123 | 093100 | 817428640 | 5910 | 5890 | 5910 | 5890 | 2230 |
| 594 | 20231123 | 093000 | 804261730 | 5900 | 5890 | 5900 | 5890 | 1514 |
| 595 | 20231123 | 092900 | 795344210 | 5890 | 5900 | 5900 | 5890 | 3795 |
| 596 | 20231123 | 092800 | 772953810 | 5900 | 5900 | 5900 | 5900 | 4401 |
| 597 | 20231123 | 092700 | 746987910 | 5900 | 5900 | 5900 | 5890 | 9076 |
| 598 | 20231123 | 092600 | 693440480 | 5900 | 5910 | 5910 | 5900 | 561 |
| 599 | 20231123 | 092500 | 690130030 | 5900 | 5920 | 5920 | 5900 | 1557 |
| 600 | 20231123 | 092400 | 680926320 | 5910 | 5910 | 5910 | 5900 | 1505 |
| 601 | 20231123 | 092300 | 672031820 | 5910 | 5910 | 5910 | 5900 | 656 |
| 602 | 20231123 | 092200 | 668154930 | 5900 | 5900 | 5900 | 5900 | 82 |
| 603 | 20231123 | 092100 | 667671130 | 5900 | 5900 | 5900 | 5900 | 971 |
| 604 | 20231123 | 092000 | 661942230 | 5900 | 5900 | 5900 | 5890 | 1228 |
| 605 | 20231123 | 091900 | 654697530 | 5890 | 5900 | 5900 | 5890 | 2252 |
| 606 | 20231123 | 091800 | 641426050 | 5900 | 5900 | 5900 | 5890 | 836 |
| 607 | 20231123 | 091700 | 636495220 | 5900 | 5900 | 5900 | 5900 | 9173 |
| 608 | 20231123 | 091600 | 582374520 | 5910 | 5910 | 5920 | 5910 | 1382 |
| 609 | 20231123 | 091500 | 574205900 | 5910 | 5910 | 5910 | 5900 | 2319 |
| 610 | 20231123 | 091400 | 560517220 | 5910 | 5910 | 5910 | 5900 | 969 |
| 611 | 20231123 | 091300 | 554796430 | 5910 | 5930 | 5930 | 5910 | 8234 |
| 612 | 20231123 | 091200 | 506085850 | 5930 | 5930 | 5930 | 5930 | 1980 |
| 613 | 20231123 | 091100 | 494344450 | 5920 | 5920 | 5930 | 5920 | 370 |
| 614 | 20231123 | 091000 | 492150490 | 5920 | 5920 | 5920 | 5920 | 5524 |
| 615 | 20231123 | 090900 | 459448410 | 5930 | 5930 | 5940 | 5920 | 2467 |
| 616 | 20231123 | 090800 | 444819390 | 5940 | 5930 | 5940 | 5930 | 2925 |
| 617 | 20231123 | 090700 | 427473670 | 5930 | 5930 | 5950 | 5930 | 3610 |
| 618 | 20231123 | 090600 | 406045450 | 5930 | 5920 | 5930 | 5910 | 2696 |
| 619 | 20231123 | 090500 | 390098210 | 5920 | 5910 | 5920 | 5910 | 1428 |
| 620 | 20231123 | 090400 | 381652330 | 5900 | 5910 | 5930 | 5900 | 6484 |
| 621 | 20231123 | 090300 | 343339440 | 5910 | 5930 | 5930 | 5910 | 14169 |
| 622 | 20231123 | 090200 | 259419570 | 5930 | 5950 | 5950 | 5930 | 7313 |
| 623 | 20231123 | 090100 | 216036150 | 5950 | 5950 | 5950 | 5930 | 6286 |
| 624 | 20231123 | 090000 | 178689370 | 5940 | 5950 | 5960 | 5920 | 30042 |