30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 3 | 20231122 | 191500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 4 | 20231122 | 191400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 5 | 20231122 | 191300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 6 | 20231122 | 191200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 7 | 20231122 | 191100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 8 | 20231122 | 191000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 9 | 20231122 | 190900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 10 | 20231122 | 190800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 11 | 20231122 | 190700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 12 | 20231122 | 190600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 13 | 20231122 | 190500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 14 | 20231122 | 190400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 15 | 20231122 | 190300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 16 | 20231122 | 190200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 17 | 20231122 | 190100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 18 | 20231122 | 190000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 19 | 20231122 | 185900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 20 | 20231122 | 185800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 21 | 20231122 | 185700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 22 | 20231122 | 185600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 23 | 20231122 | 185500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 24 | 20231122 | 185400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 25 | 20231122 | 185300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 26 | 20231122 | 185200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 27 | 20231122 | 185100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 28 | 20231122 | 185000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 29 | 20231122 | 184900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 30 | 20231122 | 184800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 31 | 20231122 | 184700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 32 | 20231122 | 184600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 33 | 20231122 | 184500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 34 | 20231122 | 184400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 35 | 20231122 | 184300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 36 | 20231122 | 184200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 37 | 20231122 | 184100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 38 | 20231122 | 184000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 39 | 20231122 | 183900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 40 | 20231122 | 183800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 41 | 20231122 | 183700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 42 | 20231122 | 183600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 43 | 20231122 | 183500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 44 | 20231122 | 183400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 45 | 20231122 | 183300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 46 | 20231122 | 183200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 47 | 20231122 | 183100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 48 | 20231122 | 183000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 49 | 20231122 | 182900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 50 | 20231122 | 182800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 51 | 20231122 | 182700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 52 | 20231122 | 182600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 53 | 20231122 | 182500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 54 | 20231122 | 182400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 55 | 20231122 | 182300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 56 | 20231122 | 182200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 57 | 20231122 | 182100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 58 | 20231122 | 182000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 59 | 20231122 | 181900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 60 | 20231122 | 181800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 61 | 20231122 | 181700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 62 | 20231122 | 181600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 63 | 20231122 | 181500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 64 | 20231122 | 181400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 65 | 20231122 | 181300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 66 | 20231122 | 181200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 67 | 20231122 | 181100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 68 | 20231122 | 181000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 69 | 20231122 | 180900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 70 | 20231122 | 180800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 71 | 20231122 | 180700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 72 | 20231122 | 180600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 73 | 20231122 | 180500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 74 | 20231122 | 180400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 75 | 20231122 | 180300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 76 | 20231122 | 180200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 77 | 20231122 | 180100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 78 | 20231122 | 180000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 79 | 20231122 | 175900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 80 | 20231122 | 175800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 81 | 20231122 | 175700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 82 | 20231122 | 175600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 83 | 20231122 | 175500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 84 | 20231122 | 175400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 85 | 20231122 | 175300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 86 | 20231122 | 175200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 87 | 20231122 | 175100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 88 | 20231122 | 175000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 89 | 20231122 | 174900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 90 | 20231122 | 174800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 91 | 20231122 | 174700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 92 | 20231122 | 174600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 93 | 20231122 | 174500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 94 | 20231122 | 174400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 95 | 20231122 | 174300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 96 | 20231122 | 174200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 97 | 20231122 | 174100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 98 | 20231122 | 174000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 99 | 20231122 | 173900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 100 | 20231122 | 173800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 101 | 20231122 | 173700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 102 | 20231122 | 173600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 103 | 20231122 | 173500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 104 | 20231122 | 173400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 105 | 20231122 | 173300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 106 | 20231122 | 173200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 107 | 20231122 | 173100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 108 | 20231122 | 173000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 109 | 20231122 | 172900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 110 | 20231122 | 172800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 111 | 20231122 | 172700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 112 | 20231122 | 172600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 113 | 20231122 | 172500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 114 | 20231122 | 172400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 115 | 20231122 | 172300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 116 | 20231122 | 172200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 117 | 20231122 | 172100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 118 | 20231122 | 172000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 119 | 20231122 | 171900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 120 | 20231122 | 171800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 121 | 20231122 | 171700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 122 | 20231122 | 171600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 123 | 20231122 | 171500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 124 | 20231122 | 171400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 125 | 20231122 | 171300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 126 | 20231122 | 171200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 127 | 20231122 | 171100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 128 | 20231122 | 171000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 129 | 20231122 | 170900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 130 | 20231122 | 170800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 131 | 20231122 | 170700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 132 | 20231122 | 170600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 133 | 20231122 | 170500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 134 | 20231122 | 170400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 135 | 20231122 | 170300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 136 | 20231122 | 170200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 137 | 20231122 | 170100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 138 | 20231122 | 170000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 139 | 20231122 | 165900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 140 | 20231122 | 165800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 141 | 20231122 | 165700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 142 | 20231122 | 165600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 143 | 20231122 | 165500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 144 | 20231122 | 165400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 145 | 20231122 | 165300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 146 | 20231122 | 165200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 147 | 20231122 | 165100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 148 | 20231122 | 165000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 149 | 20231122 | 164900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 150 | 20231122 | 164800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 151 | 20231122 | 164700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 152 | 20231122 | 164600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 153 | 20231122 | 164500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 154 | 20231122 | 164400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 155 | 20231122 | 164300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 156 | 20231122 | 164200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 157 | 20231122 | 164100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 158 | 20231122 | 164000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 159 | 20231122 | 163900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 160 | 20231122 | 163800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 161 | 20231122 | 163700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 162 | 20231122 | 163600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 163 | 20231122 | 163500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 164 | 20231122 | 163400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 165 | 20231122 | 163300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 166 | 20231122 | 163200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 167 | 20231122 | 163100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 168 | 20231122 | 163000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 169 | 20231122 | 162900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 170 | 20231122 | 162800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 171 | 20231122 | 162700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 172 | 20231122 | 162600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 173 | 20231122 | 162500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 174 | 20231122 | 162400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 175 | 20231122 | 162300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 176 | 20231122 | 162200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 177 | 20231122 | 162100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 178 | 20231122 | 162000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 179 | 20231122 | 161900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 180 | 20231122 | 161800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 181 | 20231122 | 161700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 182 | 20231122 | 161600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 183 | 20231122 | 161500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 184 | 20231122 | 161400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 185 | 20231122 | 161300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 186 | 20231122 | 161200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 187 | 20231122 | 161100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 188 | 20231122 | 161000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 189 | 20231122 | 160900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 190 | 20231122 | 160800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 191 | 20231122 | 160700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 192 | 20231122 | 160600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 193 | 20231122 | 160500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 194 | 20231122 | 160400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 195 | 20231122 | 160300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 196 | 20231122 | 160200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 197 | 20231122 | 160100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 198 | 20231122 | 160000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 199 | 20231122 | 155900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 200 | 20231122 | 155800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 201 | 20231122 | 155700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 202 | 20231122 | 155600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 203 | 20231122 | 155500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 204 | 20231122 | 155400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 205 | 20231122 | 155300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 206 | 20231122 | 155200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 207 | 20231122 | 155100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 208 | 20231122 | 155000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 209 | 20231122 | 154900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 210 | 20231122 | 154800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 211 | 20231122 | 154700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 212 | 20231122 | 154600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 213 | 20231122 | 154500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 214 | 20231122 | 154400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 215 | 20231122 | 154300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 216 | 20231122 | 154200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 217 | 20231122 | 154100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 218 | 20231122 | 154000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 219 | 20231122 | 153900 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 220 | 20231122 | 153800 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 221 | 20231122 | 153700 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 222 | 20231122 | 153600 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 223 | 20231122 | 153500 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 224 | 20231122 | 153400 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 225 | 20231122 | 153300 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 226 | 20231122 | 153200 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 227 | 20231122 | 153100 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 0 |
| 228 | 20231122 | 153000 | 5063634570 | 7660 | 7660 | 7660 | 7660 | 8403 |
| 229 | 20231122 | 152900 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 230 | 20231122 | 152800 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 231 | 20231122 | 152700 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 232 | 20231122 | 152600 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 233 | 20231122 | 152500 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 234 | 20231122 | 152400 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 235 | 20231122 | 152300 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 236 | 20231122 | 152200 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 237 | 20231122 | 152100 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 238 | 20231122 | 152000 | 4999267590 | 7690 | 7690 | 7690 | 7690 | 0 |
| 239 | 20231122 | 151900 | 4999267590 | 7690 | 7690 | 7690 | 7660 | 764 |
| 240 | 20231122 | 151800 | 4993409710 | 7690 | 7680 | 7690 | 7670 | 361 |
| 241 | 20231122 | 151700 | 4990636520 | 7680 | 7680 | 7690 | 7680 | 1517 |
| 242 | 20231122 | 151600 | 4978981350 | 7680 | 7680 | 7680 | 7670 | 143 |
| 243 | 20231122 | 151500 | 4977884390 | 7660 | 7670 | 7680 | 7660 | 184 |
| 244 | 20231122 | 151400 | 4976474290 | 7670 | 7680 | 7680 | 7670 | 224 |
| 245 | 20231122 | 151300 | 4974755980 | 7680 | 7670 | 7680 | 7670 | 2340 |
| 246 | 20231122 | 151200 | 4956808170 | 7670 | 7680 | 7680 | 7670 | 758 |
| 247 | 20231122 | 151100 | 4950986830 | 7680 | 7680 | 7680 | 7670 | 278 |
| 248 | 20231122 | 151000 | 4948852040 | 7680 | 7670 | 7680 | 7670 | 403 |
| 249 | 20231122 | 150900 | 4945761020 | 7680 | 7680 | 7680 | 7670 | 2758 |
| 250 | 20231122 | 150800 | 4924583950 | 7690 | 7680 | 7690 | 7680 | 236 |
| 251 | 20231122 | 150700 | 4922771330 | 7700 | 7690 | 7700 | 7680 | 21 |
| 252 | 20231122 | 150600 | 4922610020 | 7680 | 7690 | 7700 | 7680 | 197 |
| 253 | 20231122 | 150500 | 4921096590 | 7700 | 7700 | 7700 | 7700 | 11 |
| 254 | 20231122 | 150400 | 4921011890 | 7700 | 7680 | 7700 | 7680 | 221 |
| 255 | 20231122 | 150300 | 4919314390 | 7690 | 7710 | 7710 | 7690 | 1441 |
| 256 | 20231122 | 150200 | 4908215960 | 7710 | 7710 | 7710 | 7700 | 1414 |
| 257 | 20231122 | 150100 | 4897327450 | 7710 | 7710 | 7710 | 7710 | 37 |
| 258 | 20231122 | 150000 | 4897042180 | 7720 | 7710 | 7720 | 7710 | 375 |
| 259 | 20231122 | 145900 | 4894148860 | 7710 | 7690 | 7710 | 7690 | 481 |
| 260 | 20231122 | 145800 | 4890447240 | 7700 | 7690 | 7700 | 7690 | 1350 |
| 261 | 20231122 | 145700 | 4880065040 | 7690 | 7690 | 7690 | 7690 | 60 |
| 262 | 20231122 | 145600 | 4879603640 | 7680 | 7690 | 7690 | 7680 | 448 |
| 263 | 20231122 | 145500 | 4876161350 | 7680 | 7680 | 7680 | 7680 | 1181 |
| 264 | 20231122 | 145400 | 4867091270 | 7670 | 7670 | 7680 | 7670 | 76 |
| 265 | 20231122 | 145300 | 4866508330 | 7670 | 7670 | 7670 | 7670 | 941 |
| 266 | 20231122 | 145200 | 4859290860 | 7680 | 7680 | 7680 | 7680 | 0 |
| 267 | 20231122 | 145100 | 4859290860 | 7680 | 7670 | 7680 | 7670 | 332 |
| 268 | 20231122 | 145000 | 4856744320 | 7670 | 7670 | 7670 | 7670 | 209 |
| 269 | 20231122 | 144900 | 4855141290 | 7680 | 7670 | 7680 | 7670 | 170 |
| 270 | 20231122 | 144800 | 4853836690 | 7660 | 7660 | 7660 | 7660 | 68 |
| 271 | 20231122 | 144700 | 4853315810 | 7680 | 7680 | 7680 | 7680 | 1 |
| 272 | 20231122 | 144600 | 4853308130 | 7660 | 7660 | 7680 | 7660 | 1611 |
| 273 | 20231122 | 144500 | 4840967850 | 7680 | 7680 | 7680 | 7660 | 464 |
| 274 | 20231122 | 144400 | 4837406430 | 7680 | 7670 | 7680 | 7670 | 301 |
| 275 | 20231122 | 144300 | 4835097750 | 7670 | 7680 | 7690 | 7670 | 790 |
| 276 | 20231122 | 144200 | 4829038050 | 7680 | 7680 | 7680 | 7680 | 1072 |
| 277 | 20231122 | 144100 | 4820805090 | 7670 | 7660 | 7670 | 7660 | 495 |
| 278 | 20231122 | 144000 | 4817008640 | 7670 | 7670 | 7670 | 7670 | 0 |
| 279 | 20231122 | 143900 | 4817008640 | 7670 | 7660 | 7670 | 7650 | 1726 |
| 280 | 20231122 | 143800 | 4803797310 | 7670 | 7670 | 7670 | 7660 | 3775 |
| 281 | 20231122 | 143700 | 4774880600 | 7670 | 7680 | 7680 | 7670 | 1184 |
| 282 | 20231122 | 143600 | 4765797350 | 7680 | 7680 | 7680 | 7680 | 50 |
| 283 | 20231122 | 143500 | 4765413350 | 7690 | 7690 | 7690 | 7690 | 0 |
| 284 | 20231122 | 143400 | 4765413350 | 7690 | 7680 | 7690 | 7680 | 252 |
| 285 | 20231122 | 143300 | 4763477970 | 7680 | 7670 | 7680 | 7670 | 622 |
| 286 | 20231122 | 143200 | 4758703520 | 7670 | 7680 | 7680 | 7670 | 3461 |
| 287 | 20231122 | 143100 | 4732151880 | 7680 | 7680 | 7680 | 7680 | 26 |
| 288 | 20231122 | 143000 | 4731952200 | 7700 | 7700 | 7700 | 7700 | 0 |
| 289 | 20231122 | 142900 | 4731952200 | 7700 | 7680 | 7700 | 7680 | 268 |
| 290 | 20231122 | 142800 | 4729893900 | 7680 | 7690 | 7690 | 7680 | 668 |
| 291 | 20231122 | 142700 | 4724762780 | 7680 | 7690 | 7690 | 7680 | 224 |
| 292 | 20231122 | 142600 | 4723040270 | 7700 | 7700 | 7700 | 7700 | 1 |
| 293 | 20231122 | 142500 | 4723032570 | 7680 | 7680 | 7680 | 7680 | 701 |
| 294 | 20231122 | 142400 | 4717648890 | 7680 | 7680 | 7680 | 7680 | 50 |
| 295 | 20231122 | 142300 | 4717264890 | 7680 | 7680 | 7680 | 7680 | 166 |
| 296 | 20231122 | 142200 | 4715990010 | 7680 | 7680 | 7680 | 7680 | 1498 |
| 297 | 20231122 | 142100 | 4704485370 | 7680 | 7680 | 7680 | 7680 | 754 |
| 298 | 20231122 | 142000 | 4698694650 | 7690 | 7690 | 7690 | 7690 | 638 |
| 299 | 20231122 | 141900 | 4693788430 | 7690 | 7690 | 7690 | 7690 | 623 |
| 300 | 20231122 | 141800 | 4688997560 | 7690 | 7690 | 7690 | 7690 | 102 |
| 301 | 20231122 | 141700 | 4688213180 | 7690 | 7690 | 7690 | 7690 | 425 |
| 302 | 20231122 | 141600 | 4684944930 | 7690 | 7690 | 7690 | 7690 | 904 |
| 303 | 20231122 | 141500 | 4677993170 | 7690 | 7680 | 7690 | 7680 | 1680 |
| 304 | 20231122 | 141400 | 4665088280 | 7690 | 7680 | 7690 | 7680 | 3 |
| 305 | 20231122 | 141300 | 4665065230 | 7680 | 7680 | 7680 | 7680 | 207 |
| 306 | 20231122 | 141200 | 4663475470 | 7680 | 7680 | 7680 | 7680 | 98 |
| 307 | 20231122 | 141100 | 4662722830 | 7680 | 7680 | 7690 | 7680 | 1301 |
| 308 | 20231122 | 141000 | 4652728650 | 7670 | 7700 | 7700 | 7670 | 4628 |
| 309 | 20231122 | 140900 | 4617174810 | 7690 | 7700 | 7700 | 7690 | 519 |
| 310 | 20231122 | 140800 | 4613182700 | 7700 | 7700 | 7700 | 7700 | 0 |
| 311 | 20231122 | 140700 | 4613182700 | 7700 | 7690 | 7700 | 7690 | 226 |
| 312 | 20231122 | 140600 | 4611443910 | 7690 | 7690 | 7690 | 7690 | 461 |
| 313 | 20231122 | 140500 | 4607898820 | 7690 | 7690 | 7700 | 7690 | 1502 |
| 314 | 20231122 | 140400 | 4596341440 | 7690 | 7690 | 7690 | 7690 | 50 |
| 315 | 20231122 | 140300 | 4595956940 | 7690 | 7690 | 7690 | 7690 | 0 |
| 316 | 20231122 | 140200 | 4595956940 | 7690 | 7680 | 7690 | 7680 | 228 |
| 317 | 20231122 | 140100 | 4594204400 | 7680 | 7690 | 7690 | 7680 | 1123 |
| 318 | 20231122 | 140000 | 4585568540 | 7700 | 7700 | 7700 | 7700 | 3 |
| 319 | 20231122 | 135900 | 4585545440 | 7700 | 7700 | 7700 | 7700 | 1100 |
| 320 | 20231122 | 135800 | 4577075440 | 7700 | 7700 | 7700 | 7700 | 0 |
| 321 | 20231122 | 135700 | 4577075440 | 7700 | 7700 | 7700 | 7700 | 10 |
| 322 | 20231122 | 135600 | 4576998440 | 7700 | 7700 | 7700 | 7700 | 3 |
| 323 | 20231122 | 135500 | 4576975340 | 7690 | 7690 | 7690 | 7690 | 902 |
| 324 | 20231122 | 135400 | 4570038960 | 7690 | 7690 | 7690 | 7690 | 30 |
| 325 | 20231122 | 135300 | 4569808260 | 7700 | 7700 | 7700 | 7700 | 2067 |
| 326 | 20231122 | 135200 | 4553892360 | 7700 | 7700 | 7700 | 7700 | 1 |
| 327 | 20231122 | 135100 | 4553884660 | 7700 | 7700 | 7700 | 7700 | 0 |
| 328 | 20231122 | 135000 | 4553884660 | 7700 | 7700 | 7700 | 7700 | 0 |
| 329 | 20231122 | 134900 | 4553884660 | 7700 | 7700 | 7700 | 7700 | 904 |
| 330 | 20231122 | 134800 | 4546923860 | 7700 | 7700 | 7700 | 7700 | 1682 |
| 331 | 20231122 | 134700 | 4533972460 | 7700 | 7700 | 7700 | 7700 | 1 |
| 332 | 20231122 | 134600 | 4533964760 | 7700 | 7700 | 7700 | 7700 | 0 |
| 333 | 20231122 | 134500 | 4533964760 | 7700 | 7710 | 7710 | 7700 | 206 |
| 334 | 20231122 | 134400 | 4532378500 | 7710 | 7700 | 7710 | 7700 | 10 |
| 335 | 20231122 | 134300 | 4532301450 | 7710 | 7700 | 7710 | 7700 | 27 |
| 336 | 20231122 | 134200 | 4532093520 | 7700 | 7700 | 7700 | 7700 | 1501 |
| 337 | 20231122 | 134100 | 4520535820 | 7700 | 7710 | 7720 | 7700 | 924 |
| 338 | 20231122 | 134000 | 4513416110 | 7710 | 7700 | 7710 | 7700 | 273 |
| 339 | 20231122 | 133900 | 4511312570 | 7710 | 7710 | 7710 | 7710 | 50 |
| 340 | 20231122 | 133800 | 4510927070 | 7700 | 7700 | 7700 | 7700 | 510 |
| 341 | 20231122 | 133700 | 4507000070 | 7700 | 7700 | 7700 | 7700 | 0 |
| 342 | 20231122 | 133600 | 4507000070 | 7700 | 7710 | 7710 | 7700 | 49 |
| 343 | 20231122 | 133500 | 4506622290 | 7710 | 7710 | 7710 | 7710 | 100 |
| 344 | 20231122 | 133400 | 4505851290 | 7700 | 7690 | 7700 | 7690 | 426 |
| 345 | 20231122 | 133300 | 4502573090 | 7700 | 7700 | 7700 | 7700 | 1 |
| 346 | 20231122 | 133200 | 4502565390 | 7690 | 7690 | 7700 | 7690 | 378 |
| 347 | 20231122 | 133100 | 4499656430 | 7700 | 7700 | 7700 | 7700 | 366 |
| 348 | 20231122 | 133000 | 4496838230 | 7700 | 7720 | 7720 | 7700 | 570 |
| 349 | 20231122 | 132900 | 4492442230 | 7720 | 7720 | 7720 | 7720 | 47 |
| 350 | 20231122 | 132800 | 4492079390 | 7720 | 7720 | 7720 | 7720 | 1 |
| 351 | 20231122 | 132700 | 4492071670 | 7700 | 7700 | 7700 | 7700 | 276 |
| 352 | 20231122 | 132600 | 4489946470 | 7700 | 7700 | 7700 | 7690 | 140 |
| 353 | 20231122 | 132500 | 4488869330 | 7700 | 7700 | 7700 | 7700 | 52 |
| 354 | 20231122 | 132400 | 4488468930 | 7700 | 7700 | 7700 | 7700 | 2629 |
| 355 | 20231122 | 132300 | 4468225630 | 7710 | 7720 | 7720 | 7710 | 21 |
| 356 | 20231122 | 132200 | 4468063710 | 7710 | 7710 | 7710 | 7700 | 1131 |
| 357 | 20231122 | 132100 | 4459347700 | 7710 | 7710 | 7710 | 7710 | 1006 |
| 358 | 20231122 | 132000 | 4451591440 | 7710 | 7710 | 7710 | 7710 | 31 |
| 359 | 20231122 | 131900 | 4451352430 | 7720 | 7720 | 7720 | 7720 | 4 |
| 360 | 20231122 | 131800 | 4451321550 | 7720 | 7720 | 7720 | 7720 | 212 |
| 361 | 20231122 | 131700 | 4449684910 | 7710 | 7710 | 7710 | 7710 | 457 |
| 362 | 20231122 | 131600 | 4446161440 | 7700 | 7700 | 7700 | 7700 | 0 |
| 363 | 20231122 | 131500 | 4446161440 | 7700 | 7690 | 7700 | 7690 | 948 |
| 364 | 20231122 | 131400 | 4438862130 | 7700 | 7700 | 7700 | 7700 | 100 |
| 365 | 20231122 | 131300 | 4438092130 | 7700 | 7700 | 7700 | 7700 | 5064 |
| 366 | 20231122 | 131200 | 4399099330 | 7700 | 7710 | 7710 | 7700 | 2000 |
| 367 | 20231122 | 131100 | 4383699290 | 7700 | 7700 | 7700 | 7700 | 31 |
| 368 | 20231122 | 131000 | 4383460590 | 7700 | 7710 | 7710 | 7700 | 3137 |
| 369 | 20231122 | 130900 | 4359274760 | 7720 | 7720 | 7720 | 7720 | 1145 |
| 370 | 20231122 | 130800 | 4350435360 | 7730 | 7730 | 7730 | 7730 | 5 |
| 371 | 20231122 | 130700 | 4350396710 | 7730 | 7730 | 7730 | 7730 | 13 |
| 372 | 20231122 | 130600 | 4350296220 | 7740 | 7720 | 7740 | 7720 | 11 |
| 373 | 20231122 | 130500 | 4350211280 | 7720 | 7730 | 7730 | 7720 | 1100 |
| 374 | 20231122 | 130400 | 4341709280 | 7720 | 7720 | 7720 | 7720 | 329 |
| 375 | 20231122 | 130300 | 4339169400 | 7710 | 7720 | 7720 | 7710 | 21 |
| 376 | 20231122 | 130200 | 4339007300 | 7720 | 7720 | 7720 | 7720 | 30 |
| 377 | 20231122 | 130100 | 4338775700 | 7720 | 7720 | 7730 | 7720 | 68 |
| 378 | 20231122 | 130000 | 4338250240 | 7720 | 7710 | 7720 | 7710 | 10 |
| 379 | 20231122 | 125900 | 4338173130 | 7730 | 7730 | 7730 | 7730 | 7 |
| 380 | 20231122 | 125800 | 4338119020 | 7720 | 7720 | 7720 | 7720 | 201 |
| 381 | 20231122 | 125700 | 4336567300 | 7720 | 7720 | 7720 | 7720 | 300 |
| 382 | 20231122 | 125600 | 4334251300 | 7710 | 7710 | 7710 | 7710 | 218 |
| 383 | 20231122 | 125500 | 4332570520 | 7710 | 7720 | 7720 | 7710 | 333 |
| 384 | 20231122 | 125400 | 4330001410 | 7720 | 7720 | 7720 | 7710 | 211 |
| 385 | 20231122 | 125300 | 4328374490 | 7720 | 7710 | 7720 | 7710 | 798 |
| 386 | 20231122 | 125200 | 4322221620 | 7720 | 7720 | 7720 | 7720 | 0 |
| 387 | 20231122 | 125100 | 4322221620 | 7720 | 7720 | 7720 | 7720 | 1766 |
| 388 | 20231122 | 125000 | 4308588100 | 7730 | 7730 | 7730 | 7720 | 4002 |
| 389 | 20231122 | 124900 | 4277692600 | 7740 | 7730 | 7740 | 7730 | 104 |
| 390 | 20231122 | 124800 | 4276888660 | 7740 | 7730 | 7740 | 7730 | 508 |
| 391 | 20231122 | 124700 | 4272957880 | 7730 | 7730 | 7730 | 7730 | 590 |
| 392 | 20231122 | 124600 | 4268397180 | 7720 | 7720 | 7720 | 7720 | 92 |
| 393 | 20231122 | 124500 | 4267686940 | 7720 | 7730 | 7730 | 7720 | 60 |
| 394 | 20231122 | 124400 | 4267223340 | 7720 | 7720 | 7720 | 7720 | 257 |
| 395 | 20231122 | 124300 | 4265239300 | 7730 | 7730 | 7730 | 7730 | 1 |
| 396 | 20231122 | 124200 | 4265231570 | 7740 | 7720 | 7740 | 7720 | 2 |
| 397 | 20231122 | 124100 | 4265216110 | 7740 | 7740 | 7740 | 7740 | 1 |
| 398 | 20231122 | 124000 | 4265208370 | 7720 | 7740 | 7740 | 7720 | 186 |
| 399 | 20231122 | 123900 | 4263770980 | 7730 | 7730 | 7730 | 7730 | 158 |
| 400 | 20231122 | 123800 | 4262549640 | 7730 | 7730 | 7730 | 7730 | 302 |
| 401 | 20231122 | 123700 | 4260215180 | 7730 | 7730 | 7730 | 7730 | 11 |
| 402 | 20231122 | 123600 | 4260130150 | 7730 | 7730 | 7730 | 7730 | 388 |
| 403 | 20231122 | 123500 | 4257130910 | 7730 | 7730 | 7730 | 7730 | 31 |
| 404 | 20231122 | 123400 | 4256891280 | 7720 | 7730 | 7730 | 7720 | 351 |
| 405 | 20231122 | 123300 | 4254178060 | 7720 | 7720 | 7720 | 7720 | 0 |
| 406 | 20231122 | 123200 | 4254178060 | 7720 | 7720 | 7720 | 7720 | 0 |
| 407 | 20231122 | 123100 | 4254178060 | 7720 | 7720 | 7720 | 7720 | 240 |
| 408 | 20231122 | 123000 | 4252325260 | 7720 | 7720 | 7720 | 7720 | 332 |
| 409 | 20231122 | 122900 | 4249762220 | 7720 | 7720 | 7730 | 7720 | 615 |
| 410 | 20231122 | 122800 | 4245014270 | 7730 | 7730 | 7730 | 7730 | 0 |
| 411 | 20231122 | 122700 | 4245014270 | 7730 | 7720 | 7730 | 7720 | 50 |
| 412 | 20231122 | 122600 | 4244628240 | 7720 | 7720 | 7720 | 7710 | 628 |
| 413 | 20231122 | 122500 | 4239782010 | 7720 | 7730 | 7730 | 7720 | 398 |
| 414 | 20231122 | 122400 | 4236709440 | 7720 | 7720 | 7720 | 7720 | 105 |
| 415 | 20231122 | 122300 | 4235898840 | 7720 | 7730 | 7730 | 7720 | 327 |
| 416 | 20231122 | 122200 | 4233374380 | 7720 | 7720 | 7720 | 7720 | 100 |
| 417 | 20231122 | 122100 | 4232602380 | 7730 | 7720 | 7730 | 7720 | 160 |
| 418 | 20231122 | 122000 | 4231367170 | 7720 | 7720 | 7730 | 7720 | 123 |
| 419 | 20231122 | 121900 | 4230417600 | 7710 | 7720 | 7720 | 7710 | 503 |
| 420 | 20231122 | 121800 | 4226538510 | 7730 | 7720 | 7730 | 7720 | 78 |
| 421 | 20231122 | 121700 | 4225936340 | 7720 | 7710 | 7720 | 7710 | 6 |
| 422 | 20231122 | 121600 | 4225890040 | 7720 | 7720 | 7720 | 7720 | 19 |
| 423 | 20231122 | 121500 | 4225743360 | 7720 | 7720 | 7730 | 7710 | 652 |
| 424 | 20231122 | 121400 | 4220712950 | 7720 | 7730 | 7730 | 7720 | 1109 |
| 425 | 20231122 | 121300 | 4212151340 | 7730 | 7730 | 7730 | 7730 | 609 |
| 426 | 20231122 | 121200 | 4207443770 | 7730 | 7740 | 7740 | 7720 | 340 |
| 427 | 20231122 | 121100 | 4204817570 | 7740 | 7740 | 7740 | 7740 | 0 |
| 428 | 20231122 | 121000 | 4204817570 | 7740 | 7740 | 7740 | 7740 | 10 |
| 429 | 20231122 | 120900 | 4204740170 | 7740 | 7730 | 7740 | 7730 | 4 |
| 430 | 20231122 | 120800 | 4204709220 | 7740 | 7740 | 7740 | 7740 | 2 |
| 431 | 20231122 | 120700 | 4204693740 | 7740 | 7720 | 7740 | 7720 | 326 |
| 432 | 20231122 | 120600 | 4202176980 | 7720 | 7720 | 7720 | 7710 | 211 |
| 433 | 20231122 | 120500 | 4200550060 | 7720 | 7720 | 7720 | 7720 | 11 |
| 434 | 20231122 | 120400 | 4200465140 | 7710 | 7710 | 7710 | 7710 | 423 |
| 435 | 20231122 | 120300 | 4197203810 | 7710 | 7710 | 7710 | 7710 | 1025 |
| 436 | 20231122 | 120200 | 4189301060 | 7710 | 7710 | 7710 | 7710 | 471 |
| 437 | 20231122 | 120100 | 4185669650 | 7710 | 7710 | 7710 | 7710 | 0 |
| 438 | 20231122 | 120000 | 4185669650 | 7710 | 7710 | 7710 | 7710 | 0 |
| 439 | 20231122 | 115900 | 4185669650 | 7710 | 7710 | 7710 | 7710 | 284 |
| 440 | 20231122 | 115800 | 4183480010 | 7720 | 7730 | 7730 | 7710 | 411 |
| 441 | 20231122 | 115700 | 4180309610 | 7720 | 7720 | 7720 | 7720 | 0 |
| 442 | 20231122 | 115600 | 4180309610 | 7720 | 7740 | 7740 | 7720 | 402 |
| 443 | 20231122 | 115500 | 4177206130 | 7740 | 7740 | 7740 | 7740 | 0 |
| 444 | 20231122 | 115400 | 4177206130 | 7740 | 7730 | 7740 | 7730 | 2 |
| 445 | 20231122 | 115300 | 4177190660 | 7740 | 7740 | 7740 | 7740 | 65 |
| 446 | 20231122 | 115200 | 4176687560 | 7740 | 7730 | 7740 | 7730 | 2000 |
| 447 | 20231122 | 115100 | 4161212730 | 7720 | 7720 | 7720 | 7720 | 153 |
| 448 | 20231122 | 115000 | 4160031570 | 7720 | 7710 | 7720 | 7710 | 183 |
| 449 | 20231122 | 114900 | 4158619410 | 7710 | 7710 | 7710 | 7710 | 200 |
| 450 | 20231122 | 114800 | 4157077410 | 7710 | 7700 | 7710 | 7700 | 1189 |
| 451 | 20231122 | 114700 | 4147911920 | 7710 | 7710 | 7710 | 7710 | 1242 |
| 452 | 20231122 | 114600 | 4138336100 | 7710 | 7710 | 7710 | 7710 | 67 |
| 453 | 20231122 | 114500 | 4137819530 | 7720 | 7720 | 7720 | 7720 | 162 |
| 454 | 20231122 | 114400 | 4136568890 | 7720 | 7720 | 7720 | 7720 | 200 |
| 455 | 20231122 | 114300 | 4135024890 | 7720 | 7730 | 7730 | 7710 | 750 |
| 456 | 20231122 | 114200 | 4129242090 | 7710 | 7710 | 7710 | 7710 | 51 |
| 457 | 20231122 | 114100 | 4128848880 | 7710 | 7720 | 7720 | 7710 | 2029 |
| 458 | 20231122 | 114000 | 4113195490 | 7720 | 7730 | 7730 | 7720 | 254 |
| 459 | 20231122 | 113900 | 4111234200 | 7730 | 7730 | 7730 | 7730 | 94 |
| 460 | 20231122 | 113800 | 4110507580 | 7720 | 7720 | 7740 | 7720 | 62 |
| 461 | 20231122 | 113700 | 4110027920 | 7720 | 7720 | 7720 | 7720 | 9 |
| 462 | 20231122 | 113600 | 4109958440 | 7730 | 7730 | 7730 | 7730 | 0 |
| 463 | 20231122 | 113500 | 4109958440 | 7730 | 7730 | 7730 | 7730 | 100 |
| 464 | 20231122 | 113400 | 4109185440 | 7740 | 7730 | 7740 | 7730 | 102 |
| 465 | 20231122 | 113300 | 4108396970 | 7740 | 7720 | 7740 | 7720 | 7 |
| 466 | 20231122 | 113200 | 4108342910 | 7720 | 7730 | 7730 | 7720 | 173 |
| 467 | 20231122 | 113100 | 4107007330 | 7730 | 7730 | 7730 | 7730 | 8 |
| 468 | 20231122 | 113000 | 4106945490 | 7740 | 7740 | 7740 | 7740 | 0 |
| 469 | 20231122 | 112900 | 4106945490 | 7740 | 7740 | 7740 | 7740 | 9 |
| 470 | 20231122 | 112800 | 4106875830 | 7740 | 7720 | 7740 | 7720 | 202 |
| 471 | 20231122 | 112700 | 4105316350 | 7720 | 7720 | 7720 | 7720 | 1 |
| 472 | 20231122 | 112600 | 4105308630 | 7720 | 7730 | 7730 | 7720 | 150 |
| 473 | 20231122 | 112500 | 4104149750 | 7730 | 7730 | 7730 | 7730 | 0 |
| 474 | 20231122 | 112400 | 4104149750 | 7730 | 7720 | 7730 | 7720 | 11 |
| 475 | 20231122 | 112300 | 4104064730 | 7730 | 7730 | 7730 | 7730 | 1 |
| 476 | 20231122 | 112200 | 4104057000 | 7730 | 7730 | 7730 | 7720 | 2589 |
| 477 | 20231122 | 112100 | 4084048030 | 7730 | 7750 | 7750 | 7730 | 295 |
| 478 | 20231122 | 112000 | 4081764600 | 7760 | 7760 | 7760 | 7760 | 12 |
| 479 | 20231122 | 111900 | 4081671480 | 7760 | 7740 | 7760 | 7740 | 263 |
| 480 | 20231122 | 111800 | 4079632450 | 7740 | 7750 | 7750 | 7740 | 30 |
| 481 | 20231122 | 111700 | 4079400140 | 7750 | 7750 | 7750 | 7740 | 155 |
| 482 | 20231122 | 111600 | 4078199260 | 7760 | 7760 | 7760 | 7760 | 10 |
| 483 | 20231122 | 111500 | 4078121660 | 7760 | 7760 | 7760 | 7760 | 5 |
| 484 | 20231122 | 111400 | 4078082860 | 7760 | 7760 | 7760 | 7760 | 1 |
| 485 | 20231122 | 111300 | 4078075100 | 7760 | 7760 | 7760 | 7750 | 173 |
| 486 | 20231122 | 111200 | 4076733730 | 7750 | 7740 | 7750 | 7740 | 709 |
| 487 | 20231122 | 111100 | 4071241320 | 7740 | 7750 | 7760 | 7740 | 1341 |
| 488 | 20231122 | 111000 | 4060836830 | 7760 | 7760 | 7760 | 7760 | 125 |
| 489 | 20231122 | 110900 | 4059866830 | 7740 | 7750 | 7760 | 7740 | 1351 |
| 490 | 20231122 | 110800 | 4049408540 | 7750 | 7740 | 7750 | 7740 | 879 |
| 491 | 20231122 | 110700 | 4042598760 | 7750 | 7740 | 7750 | 7740 | 822 |
| 492 | 20231122 | 110600 | 4036236470 | 7750 | 7740 | 7750 | 7740 | 696 |
| 493 | 20231122 | 110500 | 4030849050 | 7740 | 7750 | 7750 | 7730 | 104 |
| 494 | 20231122 | 110400 | 4030044110 | 7750 | 7750 | 7750 | 7740 | 305 |
| 495 | 20231122 | 110300 | 4027681470 | 7730 | 7750 | 7750 | 7730 | 835 |
| 496 | 20231122 | 110200 | 4021218630 | 7740 | 7750 | 7750 | 7740 | 550 |
| 497 | 20231122 | 110100 | 4016956630 | 7740 | 7750 | 7760 | 7740 | 699 |
| 498 | 20231122 | 110000 | 4011540250 | 7770 | 7750 | 7770 | 7750 | 1507 |
| 499 | 20231122 | 105900 | 3999843960 | 7750 | 7750 | 7750 | 7750 | 0 |
| 500 | 20231122 | 105800 | 3999843960 | 7750 | 7750 | 7750 | 7750 | 35 |
| 501 | 20231122 | 105700 | 3999572710 | 7750 | 7750 | 7750 | 7730 | 2644 |
| 502 | 20231122 | 105600 | 3979107360 | 7750 | 7750 | 7750 | 7750 | 0 |
| 503 | 20231122 | 105500 | 3979107360 | 7750 | 7740 | 7750 | 7730 | 2667 |
| 504 | 20231122 | 105400 | 3958489430 | 7740 | 7750 | 7750 | 7740 | 745 |
| 505 | 20231122 | 105300 | 3952720680 | 7750 | 7750 | 7750 | 7740 | 203 |
| 506 | 20231122 | 105200 | 3951147730 | 7750 | 7740 | 7750 | 7730 | 742 |
| 507 | 20231122 | 105100 | 3945404270 | 7750 | 7740 | 7750 | 7740 | 21 |
| 508 | 20231122 | 105000 | 3945241630 | 7750 | 7750 | 7750 | 7750 | 743 |
| 509 | 20231122 | 104900 | 3939483380 | 7740 | 7740 | 7740 | 7730 | 2788 |
| 510 | 20231122 | 104800 | 3917904440 | 7720 | 7730 | 7740 | 7720 | 1918 |
| 511 | 20231122 | 104700 | 3903084280 | 7730 | 7730 | 7730 | 7730 | 288 |
| 512 | 20231122 | 104600 | 3900858040 | 7730 | 7720 | 7730 | 7720 | 438 |
| 513 | 20231122 | 104500 | 3897474560 | 7720 | 7720 | 7740 | 7720 | 2266 |
| 514 | 20231122 | 104400 | 3879980990 | 7730 | 7730 | 7730 | 7730 | 113 |
| 515 | 20231122 | 104300 | 3879107500 | 7740 | 7740 | 7740 | 7740 | 0 |
| 516 | 20231122 | 104200 | 3879107500 | 7740 | 7720 | 7740 | 7720 | 589 |
| 517 | 20231122 | 104100 | 3874552020 | 7730 | 7730 | 7730 | 7730 | 55 |
| 518 | 20231122 | 104000 | 3874126870 | 7720 | 7720 | 7720 | 7720 | 515 |
| 519 | 20231122 | 103900 | 3870151070 | 7720 | 7720 | 7730 | 7720 | 328 |
| 520 | 20231122 | 103800 | 3867618900 | 7730 | 7740 | 7740 | 7730 | 613 |
| 521 | 20231122 | 103700 | 3862876280 | 7740 | 7740 | 7750 | 7740 | 930 |
| 522 | 20231122 | 103600 | 3855677080 | 7750 | 7750 | 7750 | 7740 | 436 |
| 523 | 20231122 | 103500 | 3852298360 | 7750 | 7750 | 7750 | 7750 | 246 |
| 524 | 20231122 | 103400 | 3850391860 | 7750 | 7740 | 7750 | 7740 | 703 |
| 525 | 20231122 | 103300 | 3844950100 | 7740 | 7740 | 7740 | 7740 | 11 |
| 526 | 20231122 | 103200 | 3844864960 | 7720 | 7710 | 7740 | 7690 | 4833 |
| 527 | 20231122 | 103100 | 3807600370 | 7720 | 7730 | 7730 | 7720 | 1789 |
| 528 | 20231122 | 103000 | 3793784320 | 7710 | 7720 | 7720 | 7700 | 10836 |
| 529 | 20231122 | 102900 | 3710283480 | 7720 | 7730 | 7740 | 7720 | 10767 |
| 530 | 20231122 | 102800 | 3627049340 | 7740 | 7750 | 7750 | 7740 | 4939 |
| 531 | 20231122 | 102700 | 3588821450 | 7750 | 7760 | 7760 | 7740 | 6428 |
| 532 | 20231122 | 102600 | 3538998510 | 7760 | 7750 | 7760 | 7750 | 708 |
| 533 | 20231122 | 102500 | 3533511140 | 7770 | 7750 | 7770 | 7750 | 113 |
| 534 | 20231122 | 102400 | 3532634330 | 7750 | 7750 | 7750 | 7750 | 111 |
| 535 | 20231122 | 102300 | 3531774080 | 7750 | 7760 | 7770 | 7750 | 1240 |
| 536 | 20231122 | 102200 | 3522159900 | 7760 | 7750 | 7760 | 7750 | 2317 |
| 537 | 20231122 | 102100 | 3504187280 | 7760 | 7780 | 7780 | 7750 | 6346 |
| 538 | 20231122 | 102000 | 3454971880 | 7780 | 7770 | 7780 | 7760 | 3657 |
| 539 | 20231122 | 101900 | 3426578250 | 7760 | 7760 | 7770 | 7760 | 2709 |
| 540 | 20231122 | 101800 | 3405554400 | 7750 | 7780 | 7780 | 7750 | 14628 |
| 541 | 20231122 | 101700 | 3292021530 | 7780 | 7790 | 7800 | 7780 | 469 |
| 542 | 20231122 | 101600 | 3288363840 | 7790 | 7800 | 7800 | 7790 | 1581 |
| 543 | 20231122 | 101500 | 3276046630 | 7800 | 7810 | 7810 | 7800 | 4571 |
| 544 | 20231122 | 101400 | 3240361150 | 7810 | 7780 | 7810 | 7780 | 5104 |
| 545 | 20231122 | 101300 | 3200596520 | 7780 | 7790 | 7790 | 7770 | 6760 |
| 546 | 20231122 | 101200 | 3148026280 | 7780 | 7800 | 7800 | 7780 | 3988 |
| 547 | 20231122 | 101100 | 3116958340 | 7800 | 7800 | 7820 | 7800 | 3089 |
| 548 | 20231122 | 101000 | 3092844220 | 7810 | 7820 | 7830 | 7800 | 6017 |
| 549 | 20231122 | 100900 | 3045856160 | 7820 | 7790 | 7820 | 7780 | 14682 |
| 550 | 20231122 | 100800 | 2931181410 | 7790 | 7800 | 7810 | 7790 | 5856 |
| 551 | 20231122 | 100700 | 2885542800 | 7790 | 7800 | 7820 | 7790 | 4154 |
| 552 | 20231122 | 100600 | 2853126750 | 7790 | 7800 | 7830 | 7780 | 14289 |
| 553 | 20231122 | 100500 | 2741561130 | 7790 | 7790 | 7800 | 7770 | 3291 |
| 554 | 20231122 | 100400 | 2715951750 | 7780 | 7780 | 7790 | 7770 | 4362 |
| 555 | 20231122 | 100300 | 2682004070 | 7780 | 7830 | 7840 | 7780 | 21155 |
| 556 | 20231122 | 100200 | 2516738530 | 7830 | 7760 | 7830 | 7760 | 32265 |
| 557 | 20231122 | 100100 | 2265139450 | 7760 | 7770 | 7780 | 7760 | 6351 |
| 558 | 20231122 | 100000 | 2215805100 | 7760 | 7770 | 7780 | 7760 | 3613 |
| 559 | 20231122 | 095900 | 2187739360 | 7740 | 7730 | 7790 | 7730 | 14312 |
| 560 | 20231122 | 095800 | 2076571470 | 7730 | 7710 | 7750 | 7710 | 3791 |
| 561 | 20231122 | 095700 | 2047218940 | 7700 | 7680 | 7730 | 7680 | 3075 |
| 562 | 20231122 | 095600 | 2023526500 | 7690 | 7690 | 7710 | 7670 | 4711 |
| 563 | 20231122 | 095500 | 1987321820 | 7700 | 7720 | 7720 | 7700 | 5380 |
| 564 | 20231122 | 095400 | 1945861100 | 7720 | 7720 | 7740 | 7720 | 3450 |
| 565 | 20231122 | 095300 | 1919221210 | 7740 | 7740 | 7740 | 7720 | 3758 |
| 566 | 20231122 | 095200 | 1890137120 | 7740 | 7730 | 7740 | 7730 | 782 |
| 567 | 20231122 | 095100 | 1884089260 | 7730 | 7750 | 7750 | 7720 | 7318 |
| 568 | 20231122 | 095000 | 1827471640 | 7750 | 7750 | 7750 | 7750 | 1176 |
| 569 | 20231122 | 094900 | 1818357640 | 7750 | 7750 | 7760 | 7740 | 494 |
| 570 | 20231122 | 094800 | 1814529210 | 7750 | 7760 | 7760 | 7740 | 2491 |
| 571 | 20231122 | 094700 | 1795213890 | 7750 | 7750 | 7770 | 7730 | 2874 |
| 572 | 20231122 | 094600 | 1772943000 | 7780 | 7740 | 7780 | 7720 | 5182 |
| 573 | 20231122 | 094500 | 1732810290 | 7740 | 7750 | 7750 | 7720 | 5175 |
| 574 | 20231122 | 094400 | 1692795660 | 7740 | 7760 | 7780 | 7730 | 7092 |
| 575 | 20231122 | 094300 | 1637846720 | 7760 | 7790 | 7800 | 7760 | 11172 |
| 576 | 20231122 | 094200 | 1550906660 | 7790 | 7750 | 7810 | 7730 | 26346 |
| 577 | 20231122 | 094100 | 1345745980 | 7730 | 7770 | 7780 | 7730 | 20289 |
| 578 | 20231122 | 094000 | 1188287840 | 7770 | 7760 | 7790 | 7730 | 16732 |
| 579 | 20231122 | 093900 | 1058385820 | 7760 | 7760 | 7810 | 7740 | 29518 |
| 580 | 20231122 | 093800 | 828943370 | 7760 | 7750 | 7770 | 7720 | 17201 |
| 581 | 20231122 | 093700 | 695694570 | 7750 | 7680 | 7750 | 7660 | 13721 |
| 582 | 20231122 | 093600 | 589876550 | 7680 | 7670 | 7680 | 7670 | 382 |
| 583 | 20231122 | 093500 | 586944560 | 7680 | 7680 | 7690 | 7680 | 429 |
| 584 | 20231122 | 093400 | 583647390 | 7670 | 7690 | 7690 | 7670 | 518 |
| 585 | 20231122 | 093300 | 579673850 | 7690 | 7660 | 7690 | 7660 | 2100 |
| 586 | 20231122 | 093200 | 563558210 | 7670 | 7660 | 7670 | 7660 | 640 |
| 587 | 20231122 | 093100 | 558652180 | 7650 | 7660 | 7670 | 7650 | 907 |
| 588 | 20231122 | 093000 | 551713520 | 7660 | 7660 | 7670 | 7650 | 2254 |
| 589 | 20231122 | 092900 | 534446070 | 7670 | 7650 | 7670 | 7650 | 2182 |
| 590 | 20231122 | 092800 | 517741890 | 7650 | 7650 | 7650 | 7650 | 3 |
| 591 | 20231122 | 092700 | 517718940 | 7650 | 7660 | 7660 | 7650 | 1452 |
| 592 | 20231122 | 092600 | 506599770 | 7670 | 7660 | 7670 | 7660 | 284 |
| 593 | 20231122 | 092500 | 504423540 | 7660 | 7630 | 7660 | 7630 | 1022 |
| 594 | 20231122 | 092400 | 496602460 | 7640 | 7620 | 7640 | 7620 | 2791 |
| 595 | 20231122 | 092300 | 475334970 | 7620 | 7630 | 7630 | 7610 | 3957 |
| 596 | 20231122 | 092200 | 445177440 | 7630 | 7630 | 7630 | 7630 | 1053 |
| 597 | 20231122 | 092100 | 437143050 | 7650 | 7650 | 7650 | 7650 | 212 |
| 598 | 20231122 | 092000 | 435521250 | 7660 | 7650 | 7660 | 7630 | 1331 |
| 599 | 20231122 | 091900 | 425349060 | 7630 | 7660 | 7660 | 7630 | 5700 |
| 600 | 20231122 | 091800 | 381831990 | 7660 | 7660 | 7660 | 7660 | 386 |
| 601 | 20231122 | 091700 | 378875230 | 7670 | 7650 | 7670 | 7650 | 1331 |
| 602 | 20231122 | 091600 | 368685400 | 7650 | 7630 | 7650 | 7630 | 401 |
| 603 | 20231122 | 091500 | 365625750 | 7640 | 7650 | 7660 | 7640 | 1786 |
| 604 | 20231122 | 091400 | 351977800 | 7650 | 7670 | 7680 | 7650 | 2928 |
| 605 | 20231122 | 091300 | 329505670 | 7670 | 7670 | 7670 | 7670 | 2 |
| 606 | 20231122 | 091200 | 329490330 | 7670 | 7670 | 7680 | 7660 | 2087 |
| 607 | 20231122 | 091100 | 313491650 | 7670 | 7640 | 7670 | 7630 | 4177 |
| 608 | 20231122 | 091000 | 281543580 | 7650 | 7620 | 7650 | 7620 | 854 |
| 609 | 20231122 | 090900 | 275022990 | 7600 | 7610 | 7630 | 7600 | 787 |
| 610 | 20231122 | 090800 | 269036430 | 7610 | 7590 | 7610 | 7590 | 2569 |
| 611 | 20231122 | 090700 | 249511520 | 7600 | 7570 | 7620 | 7570 | 2618 |
| 612 | 20231122 | 090600 | 229639510 | 7560 | 7590 | 7590 | 7550 | 11423 |
| 613 | 20231122 | 090500 | 143158860 | 7590 | 7630 | 7630 | 7590 | 1433 |
| 614 | 20231122 | 090400 | 132258350 | 7630 | 7630 | 7630 | 7580 | 67 |
| 615 | 20231122 | 090300 | 131748280 | 7590 | 7590 | 7600 | 7570 | 2059 |
| 616 | 20231122 | 090200 | 116121040 | 7570 | 7570 | 7640 | 7570 | 1299 |
| 617 | 20231122 | 090100 | 106267370 | 7570 | 7570 | 7600 | 7540 | 4589 |
| 618 | 20231122 | 090000 | 71594020 | 7570 | 7650 | 7650 | 7560 | 9414 |