29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 3 | 20231121 | 190200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20231121 | 190100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20231121 | 190000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20231121 | 185900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20231121 | 185800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20231121 | 185700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20231121 | 185600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20231121 | 185500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20231121 | 185400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20231121 | 185300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20231121 | 185200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20231121 | 185100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20231121 | 185000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20231121 | 184900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20231121 | 184800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20231121 | 184700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20231121 | 184600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20231121 | 184500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20231121 | 184400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20231121 | 184300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20231121 | 184200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20231121 | 184100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20231121 | 184000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20231121 | 183900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20231121 | 183800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20231121 | 183700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20231121 | 183600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20231121 | 183500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20231121 | 183400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20231121 | 183300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 33 | 20231121 | 183200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20231121 | 183100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20231121 | 183000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20231121 | 182900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20231121 | 182800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20231121 | 182700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20231121 | 182600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20231121 | 182500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20231121 | 182400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20231121 | 182300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20231121 | 182200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20231121 | 182100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20231121 | 182000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20231121 | 181900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20231121 | 181800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20231121 | 181700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20231121 | 181600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20231121 | 181500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20231121 | 181400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20231121 | 181300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20231121 | 181200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20231121 | 181100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20231121 | 181000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20231121 | 180900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20231121 | 180800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20231121 | 180700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20231121 | 180600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20231121 | 180500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20231121 | 180400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20231121 | 180300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 63 | 20231121 | 180200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20231121 | 180100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20231121 | 180000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20231121 | 175900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20231121 | 175800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20231121 | 175700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20231121 | 175600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20231121 | 175500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20231121 | 175400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20231121 | 175300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20231121 | 175200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20231121 | 175100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20231121 | 175000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20231121 | 174900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20231121 | 174800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20231121 | 174700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20231121 | 174600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20231121 | 174500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20231121 | 174400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20231121 | 174300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20231121 | 174200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20231121 | 174100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20231121 | 174000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20231121 | 173900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20231121 | 173800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20231121 | 173700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20231121 | 173600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20231121 | 173500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20231121 | 173400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20231121 | 173300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 93 | 20231121 | 173200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20231121 | 173100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20231121 | 173000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20231121 | 172900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20231121 | 172800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20231121 | 172700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20231121 | 172600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20231121 | 172500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20231121 | 172400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20231121 | 172300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20231121 | 172200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20231121 | 172100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20231121 | 172000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20231121 | 171900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20231121 | 171800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20231121 | 171700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20231121 | 171600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20231121 | 171500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20231121 | 171400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20231121 | 171300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20231121 | 171200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20231121 | 171100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20231121 | 171000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20231121 | 170900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20231121 | 170800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20231121 | 170700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20231121 | 170600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20231121 | 170500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20231121 | 170400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20231121 | 170300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 123 | 20231121 | 170200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20231121 | 170100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20231121 | 170000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20231121 | 165900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20231121 | 165800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20231121 | 165700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20231121 | 165600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20231121 | 165500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20231121 | 165400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20231121 | 165300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20231121 | 165200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20231121 | 165100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20231121 | 165000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20231121 | 164900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20231121 | 164800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20231121 | 164700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20231121 | 164600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20231121 | 164500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20231121 | 164400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20231121 | 164300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20231121 | 164200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20231121 | 164100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20231121 | 164000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20231121 | 163900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20231121 | 163800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20231121 | 163700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20231121 | 163600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20231121 | 163500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20231121 | 163400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20231121 | 163300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 153 | 20231121 | 163200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20231121 | 163100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20231121 | 163000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20231121 | 162900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20231121 | 162800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20231121 | 162700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20231121 | 162600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20231121 | 162500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20231121 | 162400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20231121 | 162300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20231121 | 162200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20231121 | 162100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20231121 | 162000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20231121 | 161900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20231121 | 161800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20231121 | 161700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20231121 | 161600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20231121 | 161500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20231121 | 161400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20231121 | 161300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20231121 | 161200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20231121 | 161100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20231121 | 161000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20231121 | 160900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20231121 | 160800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20231121 | 160700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20231121 | 160600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20231121 | 160500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20231121 | 160400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20231121 | 160300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 183 | 20231121 | 160200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20231121 | 160100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20231121 | 160000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 186 | 20231121 | 155900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 187 | 20231121 | 155800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 188 | 20231121 | 155700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 189 | 20231121 | 155600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 190 | 20231121 | 155500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 191 | 20231121 | 155400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 192 | 20231121 | 155300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 193 | 20231121 | 155200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 194 | 20231121 | 155100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 195 | 20231121 | 155000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 196 | 20231121 | 154900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 197 | 20231121 | 154800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 198 | 20231121 | 154700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 199 | 20231121 | 154600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 200 | 20231121 | 154500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 201 | 20231121 | 154400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 202 | 20231121 | 154300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 203 | 20231121 | 154200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 204 | 20231121 | 154100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 205 | 20231121 | 154000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 206 | 20231121 | 153900 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 207 | 20231121 | 153800 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 208 | 20231121 | 153700 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 209 | 20231121 | 153600 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 210 | 20231121 | 153500 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 211 | 20231121 | 153400 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 212 | 20231121 | 153300 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 213 | 20231121 | 153200 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 214 | 20231121 | 153100 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 215 | 20231121 | 153000 | 1053167765 | 2535 | 2535 | 2535 | 2535 | 7944 |
| 216 | 20231121 | 152900 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20231121 | 152800 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20231121 | 152700 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20231121 | 152600 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 220 | 20231121 | 152500 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 221 | 20231121 | 152400 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 222 | 20231121 | 152300 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 223 | 20231121 | 152200 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 224 | 20231121 | 152100 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 225 | 20231121 | 152000 | 1033029725 | 2535 | 2535 | 2535 | 2535 | 0 |
| 226 | 20231121 | 151900 | 1033029725 | 2535 | 2530 | 2535 | 2525 | 3688 |
| 227 | 20231121 | 151800 | 1023703720 | 2530 | 2525 | 2530 | 2525 | 1256 |
| 228 | 20231121 | 151700 | 1020526830 | 2530 | 2530 | 2530 | 2530 | 594 |
| 229 | 20231121 | 151600 | 1019024010 | 2530 | 2535 | 2535 | 2530 | 4584 |
| 230 | 20231121 | 151500 | 1007423035 | 2535 | 2535 | 2535 | 2530 | 2087 |
| 231 | 20231121 | 151400 | 1002139990 | 2530 | 2530 | 2535 | 2530 | 3900 |
| 232 | 20231121 | 151300 | 992267690 | 2530 | 2530 | 2530 | 2530 | 276 |
| 233 | 20231121 | 151200 | 991569410 | 2530 | 2530 | 2530 | 2525 | 1033 |
| 234 | 20231121 | 151100 | 988960065 | 2530 | 2520 | 2530 | 2520 | 151 |
| 235 | 20231121 | 151000 | 988578465 | 2520 | 2525 | 2530 | 2520 | 1635 |
| 236 | 20231121 | 150900 | 984449890 | 2525 | 2525 | 2525 | 2525 | 8 |
| 237 | 20231121 | 150800 | 984429690 | 2525 | 2525 | 2525 | 2520 | 63 |
| 238 | 20231121 | 150700 | 984270675 | 2520 | 2520 | 2520 | 2520 | 200 |
| 239 | 20231121 | 150600 | 983766675 | 2520 | 2525 | 2525 | 2520 | 6 |
| 240 | 20231121 | 150500 | 983751530 | 2525 | 2525 | 2525 | 2525 | 199 |
| 241 | 20231121 | 150400 | 983249055 | 2525 | 2525 | 2525 | 2525 | 0 |
| 242 | 20231121 | 150300 | 983249055 | 2525 | 2525 | 2525 | 2525 | 0 |
| 243 | 20231121 | 150200 | 983249055 | 2525 | 2525 | 2525 | 2525 | 1 |
| 244 | 20231121 | 150100 | 983246530 | 2515 | 2525 | 2525 | 2515 | 3978 |
| 245 | 20231121 | 150000 | 973236190 | 2525 | 2525 | 2525 | 2525 | 164 |
| 246 | 20231121 | 145900 | 972822090 | 2530 | 2520 | 2530 | 2520 | 1336 |
| 247 | 20231121 | 145800 | 969450705 | 2520 | 2515 | 2520 | 2515 | 712 |
| 248 | 20231121 | 145700 | 967658025 | 2515 | 2520 | 2520 | 2515 | 1688 |
| 249 | 20231121 | 145600 | 963407770 | 2520 | 2525 | 2525 | 2520 | 2653 |
| 250 | 20231121 | 145500 | 956709450 | 2530 | 2525 | 2530 | 2525 | 98 |
| 251 | 20231121 | 145400 | 956461560 | 2530 | 2525 | 2530 | 2525 | 126 |
| 252 | 20231121 | 145300 | 956143390 | 2530 | 2530 | 2530 | 2530 | 52 |
| 253 | 20231121 | 145200 | 956011830 | 2535 | 2535 | 2535 | 2535 | 0 |
| 254 | 20231121 | 145100 | 956011830 | 2535 | 2525 | 2535 | 2525 | 2 |
| 255 | 20231121 | 145000 | 956006770 | 2530 | 2530 | 2530 | 2530 | 100 |
| 256 | 20231121 | 144900 | 955753770 | 2530 | 2525 | 2530 | 2520 | 2753 |
| 257 | 20231121 | 144800 | 948808855 | 2530 | 2535 | 2535 | 2530 | 3286 |
| 258 | 20231121 | 144700 | 940495265 | 2535 | 2535 | 2535 | 2535 | 3900 |
| 259 | 20231121 | 144600 | 930608765 | 2530 | 2530 | 2530 | 2530 | 3216 |
| 260 | 20231121 | 144500 | 922472285 | 2530 | 2540 | 2540 | 2530 | 4879 |
| 261 | 20231121 | 144400 | 910110560 | 2545 | 2540 | 2545 | 2540 | 827 |
| 262 | 20231121 | 144300 | 908009975 | 2540 | 2540 | 2540 | 2540 | 122 |
| 263 | 20231121 | 144200 | 907700095 | 2540 | 2540 | 2545 | 2535 | 2213 |
| 264 | 20231121 | 144100 | 902078975 | 2550 | 2550 | 2550 | 2550 | 1041 |
| 265 | 20231121 | 144000 | 899424425 | 2550 | 2545 | 2550 | 2545 | 1234 |
| 266 | 20231121 | 143900 | 896283240 | 2540 | 2535 | 2545 | 2535 | 565 |
| 267 | 20231121 | 143800 | 894848250 | 2535 | 2535 | 2535 | 2535 | 1159 |
| 268 | 20231121 | 143700 | 891910185 | 2545 | 2545 | 2545 | 2535 | 1727 |
| 269 | 20231121 | 143600 | 887523680 | 2545 | 2540 | 2550 | 2535 | 1080 |
| 270 | 20231121 | 143500 | 884776385 | 2540 | 2550 | 2550 | 2535 | 2617 |
| 271 | 20231121 | 143400 | 878130745 | 2550 | 2545 | 2550 | 2545 | 1061 |
| 272 | 20231121 | 143300 | 875425710 | 2540 | 2540 | 2550 | 2540 | 2948 |
| 273 | 20231121 | 143200 | 867932470 | 2540 | 2530 | 2540 | 2530 | 6165 |
| 274 | 20231121 | 143100 | 852283145 | 2530 | 2530 | 2535 | 2530 | 3833 |
| 275 | 20231121 | 143000 | 842577175 | 2525 | 2520 | 2525 | 2520 | 2182 |
| 276 | 20231121 | 142900 | 837070155 | 2520 | 2515 | 2525 | 2515 | 971 |
| 277 | 20231121 | 142800 | 834625280 | 2515 | 2520 | 2520 | 2515 | 300 |
| 278 | 20231121 | 142700 | 833869395 | 2520 | 2515 | 2520 | 2515 | 1544 |
| 279 | 20231121 | 142600 | 829981750 | 2510 | 2515 | 2515 | 2510 | 700 |
| 280 | 20231121 | 142500 | 828223750 | 2515 | 2515 | 2515 | 2510 | 109 |
| 281 | 20231121 | 142400 | 827949645 | 2515 | 2510 | 2515 | 2510 | 2279 |
| 282 | 20231121 | 142300 | 822229310 | 2510 | 2505 | 2510 | 2505 | 167 |
| 283 | 20231121 | 142200 | 821810970 | 2505 | 2505 | 2505 | 2505 | 104 |
| 284 | 20231121 | 142100 | 821550450 | 2505 | 2505 | 2510 | 2505 | 1241 |
| 285 | 20231121 | 142000 | 818441740 | 2500 | 2500 | 2500 | 2500 | 10 |
| 286 | 20231121 | 141900 | 818416740 | 2500 | 2500 | 2500 | 2500 | 617 |
| 287 | 20231121 | 141800 | 816874240 | 2505 | 2500 | 2505 | 2500 | 891 |
| 288 | 20231121 | 141700 | 814646735 | 2500 | 2500 | 2500 | 2500 | 200 |
| 289 | 20231121 | 141600 | 814146735 | 2495 | 2495 | 2495 | 2495 | 0 |
| 290 | 20231121 | 141500 | 814146735 | 2495 | 2495 | 2495 | 2495 | 0 |
| 291 | 20231121 | 141400 | 814146735 | 2495 | 2495 | 2495 | 2495 | 4 |
| 292 | 20231121 | 141300 | 814136755 | 2495 | 2500 | 2500 | 2495 | 641 |
| 293 | 20231121 | 141200 | 812537450 | 2495 | 2495 | 2495 | 2495 | 372 |
| 294 | 20231121 | 141100 | 811609310 | 2495 | 2495 | 2495 | 2495 | 4 |
| 295 | 20231121 | 141000 | 811599330 | 2495 | 2495 | 2495 | 2495 | 60 |
| 296 | 20231121 | 140900 | 811449630 | 2495 | 2495 | 2495 | 2495 | 1 |
| 297 | 20231121 | 140800 | 811447135 | 2490 | 2490 | 2490 | 2490 | 1 |
| 298 | 20231121 | 140700 | 811444645 | 2490 | 2490 | 2490 | 2490 | 565 |
| 299 | 20231121 | 140600 | 810037795 | 2490 | 2490 | 2490 | 2490 | 1 |
| 300 | 20231121 | 140500 | 810035305 | 2495 | 2495 | 2495 | 2495 | 0 |
| 301 | 20231121 | 140400 | 810035305 | 2495 | 2495 | 2495 | 2495 | 50 |
| 302 | 20231121 | 140300 | 809910555 | 2495 | 2495 | 2495 | 2495 | 0 |
| 303 | 20231121 | 140200 | 809910555 | 2495 | 2495 | 2495 | 2495 | 213 |
| 304 | 20231121 | 140100 | 809379120 | 2495 | 2490 | 2495 | 2490 | 78 |
| 305 | 20231121 | 140000 | 809184895 | 2490 | 2490 | 2490 | 2490 | 100 |
| 306 | 20231121 | 135900 | 808935895 | 2490 | 2490 | 2490 | 2490 | 720 |
| 307 | 20231121 | 135800 | 807143095 | 2490 | 2490 | 2490 | 2490 | 667 |
| 308 | 20231121 | 135700 | 805482265 | 2490 | 2490 | 2490 | 2485 | 466 |
| 309 | 20231121 | 135600 | 804322500 | 2490 | 2485 | 2490 | 2485 | 622 |
| 310 | 20231121 | 135500 | 802775775 | 2490 | 2490 | 2490 | 2490 | 0 |
| 311 | 20231121 | 135400 | 802775775 | 2490 | 2480 | 2490 | 2480 | 457 |
| 312 | 20231121 | 135300 | 801640390 | 2480 | 2485 | 2485 | 2480 | 1758 |
| 313 | 20231121 | 135200 | 797274520 | 2485 | 2485 | 2485 | 2485 | 515 |
| 314 | 20231121 | 135100 | 795994745 | 2485 | 2485 | 2485 | 2485 | 2 |
| 315 | 20231121 | 135000 | 795989775 | 2485 | 2485 | 2485 | 2485 | 97 |
| 316 | 20231121 | 134900 | 795748730 | 2485 | 2485 | 2485 | 2485 | 196 |
| 317 | 20231121 | 134800 | 795261670 | 2490 | 2480 | 2490 | 2480 | 123 |
| 318 | 20231121 | 134700 | 794956160 | 2480 | 2480 | 2480 | 2480 | 240 |
| 319 | 20231121 | 134600 | 794360960 | 2480 | 2480 | 2480 | 2480 | 0 |
| 320 | 20231121 | 134500 | 794360960 | 2480 | 2480 | 2480 | 2480 | 0 |
| 321 | 20231121 | 134400 | 794360960 | 2480 | 2475 | 2480 | 2475 | 369 |
| 322 | 20231121 | 134300 | 793447235 | 2475 | 2475 | 2475 | 2475 | 10 |
| 323 | 20231121 | 134200 | 793422485 | 2475 | 2475 | 2475 | 2475 | 0 |
| 324 | 20231121 | 134100 | 793422485 | 2475 | 2475 | 2475 | 2475 | 105 |
| 325 | 20231121 | 134000 | 793162610 | 2470 | 2470 | 2470 | 2470 | 0 |
| 326 | 20231121 | 133900 | 793162610 | 2470 | 2470 | 2470 | 2470 | 0 |
| 327 | 20231121 | 133800 | 793162610 | 2470 | 2460 | 2470 | 2460 | 3147 |
| 328 | 20231121 | 133700 | 785389530 | 2460 | 2465 | 2465 | 2460 | 66 |
| 329 | 20231121 | 133600 | 785227150 | 2460 | 2470 | 2470 | 2460 | 4614 |
| 330 | 20231121 | 133500 | 773863190 | 2475 | 2475 | 2475 | 2475 | 0 |
| 331 | 20231121 | 133400 | 773863190 | 2475 | 2480 | 2480 | 2475 | 554 |
| 332 | 20231121 | 133300 | 772491770 | 2480 | 2465 | 2480 | 2465 | 1491 |
| 333 | 20231121 | 133200 | 768808890 | 2470 | 2470 | 2470 | 2470 | 524 |
| 334 | 20231121 | 133100 | 767514610 | 2470 | 2470 | 2470 | 2470 | 1881 |
| 335 | 20231121 | 133000 | 762868540 | 2480 | 2480 | 2480 | 2480 | 5 |
| 336 | 20231121 | 132900 | 762856140 | 2470 | 2480 | 2480 | 2470 | 2354 |
| 337 | 20231121 | 132800 | 757033960 | 2480 | 2480 | 2480 | 2480 | 450 |
| 338 | 20231121 | 132700 | 755917960 | 2480 | 2480 | 2480 | 2480 | 0 |
| 339 | 20231121 | 132600 | 755917960 | 2480 | 2480 | 2480 | 2480 | 18 |
| 340 | 20231121 | 132500 | 755873320 | 2475 | 2485 | 2485 | 2470 | 2147 |
| 341 | 20231121 | 132400 | 750554060 | 2490 | 2490 | 2490 | 2490 | 423 |
| 342 | 20231121 | 132300 | 749500790 | 2495 | 2495 | 2495 | 2495 | 1 |
| 343 | 20231121 | 132200 | 749498295 | 2495 | 2495 | 2495 | 2495 | 0 |
| 344 | 20231121 | 132100 | 749498295 | 2495 | 2490 | 2495 | 2490 | 270 |
| 345 | 20231121 | 132000 | 748825645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 346 | 20231121 | 131900 | 748825645 | 2490 | 2490 | 2490 | 2490 | 93 |
| 347 | 20231121 | 131800 | 748594075 | 2495 | 2495 | 2495 | 2495 | 0 |
| 348 | 20231121 | 131700 | 748594075 | 2495 | 2495 | 2495 | 2495 | 6 |
| 349 | 20231121 | 131600 | 748579105 | 2490 | 2490 | 2490 | 2490 | 1 |
| 350 | 20231121 | 131500 | 748576615 | 2490 | 2490 | 2490 | 2490 | 0 |
| 351 | 20231121 | 131400 | 748576615 | 2490 | 2490 | 2490 | 2490 | 0 |
| 352 | 20231121 | 131300 | 748576615 | 2490 | 2490 | 2490 | 2490 | 3 |
| 353 | 20231121 | 131200 | 748569145 | 2490 | 2495 | 2495 | 2490 | 112 |
| 354 | 20231121 | 131100 | 748289715 | 2495 | 2495 | 2495 | 2495 | 0 |
| 355 | 20231121 | 131000 | 748289715 | 2495 | 2495 | 2495 | 2495 | 0 |
| 356 | 20231121 | 130900 | 748289715 | 2495 | 2495 | 2495 | 2495 | 0 |
| 357 | 20231121 | 130800 | 748289715 | 2495 | 2495 | 2495 | 2495 | 8 |
| 358 | 20231121 | 130700 | 748269755 | 2495 | 2495 | 2495 | 2495 | 0 |
| 359 | 20231121 | 130600 | 748269755 | 2495 | 2495 | 2495 | 2495 | 0 |
| 360 | 20231121 | 130500 | 748269755 | 2495 | 2500 | 2500 | 2495 | 3398 |
| 361 | 20231121 | 130400 | 739786550 | 2500 | 2500 | 2500 | 2500 | 14 |
| 362 | 20231121 | 130300 | 739751550 | 2495 | 2500 | 2500 | 2495 | 470 |
| 363 | 20231121 | 130200 | 738578400 | 2500 | 2500 | 2500 | 2500 | 100 |
| 364 | 20231121 | 130100 | 738328400 | 2500 | 2500 | 2500 | 2500 | 2 |
| 365 | 20231121 | 130000 | 738323400 | 2495 | 2495 | 2495 | 2495 | 8 |
| 366 | 20231121 | 125900 | 738303440 | 2495 | 2495 | 2495 | 2495 | 181 |
| 367 | 20231121 | 125800 | 737851845 | 2500 | 2500 | 2500 | 2500 | 0 |
| 368 | 20231121 | 125700 | 737851845 | 2500 | 2500 | 2500 | 2500 | 1 |
| 369 | 20231121 | 125600 | 737849345 | 2500 | 2500 | 2500 | 2500 | 332 |
| 370 | 20231121 | 125500 | 737019345 | 2505 | 2505 | 2505 | 2505 | 72 |
| 371 | 20231121 | 125400 | 736838985 | 2500 | 2500 | 2500 | 2500 | 200 |
| 372 | 20231121 | 125300 | 736338985 | 2500 | 2495 | 2500 | 2495 | 1185 |
| 373 | 20231121 | 125200 | 733376695 | 2500 | 2500 | 2500 | 2500 | 0 |
| 374 | 20231121 | 125100 | 733376695 | 2500 | 2500 | 2500 | 2500 | 0 |
| 375 | 20231121 | 125000 | 733376695 | 2500 | 2495 | 2500 | 2495 | 2 |
| 376 | 20231121 | 124900 | 733371700 | 2500 | 2495 | 2500 | 2490 | 726 |
| 377 | 20231121 | 124800 | 731558925 | 2495 | 2490 | 2495 | 2490 | 5 |
| 378 | 20231121 | 124700 | 731546465 | 2485 | 2485 | 2485 | 2485 | 8 |
| 379 | 20231121 | 124600 | 731526585 | 2490 | 2485 | 2490 | 2485 | 344 |
| 380 | 20231121 | 124500 | 730670125 | 2485 | 2490 | 2495 | 2485 | 2671 |
| 381 | 20231121 | 124400 | 724022775 | 2490 | 2495 | 2500 | 2490 | 3021 |
| 382 | 20231121 | 124300 | 716488100 | 2495 | 2500 | 2500 | 2495 | 289 |
| 383 | 20231121 | 124200 | 715766295 | 2500 | 2505 | 2505 | 2500 | 971 |
| 384 | 20231121 | 124100 | 713338690 | 2500 | 2500 | 2500 | 2495 | 1415 |
| 385 | 20231121 | 124000 | 709801195 | 2510 | 2510 | 2510 | 2510 | 0 |
| 386 | 20231121 | 123900 | 709801195 | 2510 | 2510 | 2510 | 2510 | 659 |
| 387 | 20231121 | 123800 | 708147105 | 2505 | 2520 | 2520 | 2505 | 2441 |
| 388 | 20231121 | 123700 | 702028840 | 2520 | 2520 | 2525 | 2505 | 5763 |
| 389 | 20231121 | 123600 | 687527905 | 2520 | 2510 | 2520 | 2510 | 2051 |
| 390 | 20231121 | 123500 | 682373795 | 2510 | 2495 | 2515 | 2495 | 4548 |
| 391 | 20231121 | 123400 | 670987040 | 2495 | 2500 | 2500 | 2495 | 75 |
| 392 | 20231121 | 123300 | 670799790 | 2500 | 2495 | 2500 | 2495 | 2377 |
| 393 | 20231121 | 123200 | 664857865 | 2495 | 2495 | 2500 | 2495 | 1684 |
| 394 | 20231121 | 123100 | 660656230 | 2495 | 2500 | 2500 | 2495 | 448 |
| 395 | 20231121 | 123000 | 659538230 | 2500 | 2490 | 2500 | 2490 | 774 |
| 396 | 20231121 | 122900 | 657607555 | 2490 | 2485 | 2490 | 2485 | 931 |
| 397 | 20231121 | 122800 | 655289870 | 2490 | 2480 | 2490 | 2480 | 2750 |
| 398 | 20231121 | 122700 | 648456365 | 2485 | 2485 | 2485 | 2485 | 0 |
| 399 | 20231121 | 122600 | 648456365 | 2485 | 2480 | 2485 | 2480 | 21 |
| 400 | 20231121 | 122500 | 648404255 | 2480 | 2480 | 2480 | 2480 | 85 |
| 401 | 20231121 | 122400 | 648193455 | 2480 | 2480 | 2480 | 2480 | 426 |
| 402 | 20231121 | 122300 | 647136975 | 2480 | 2485 | 2485 | 2480 | 1741 |
| 403 | 20231121 | 122200 | 642810890 | 2485 | 2480 | 2485 | 2480 | 69 |
| 404 | 20231121 | 122100 | 642639670 | 2485 | 2485 | 2485 | 2480 | 342 |
| 405 | 20231121 | 122000 | 641789810 | 2480 | 2480 | 2480 | 2480 | 81 |
| 406 | 20231121 | 121900 | 641588930 | 2480 | 2485 | 2485 | 2480 | 135 |
| 407 | 20231121 | 121800 | 641254120 | 2480 | 2475 | 2485 | 2475 | 188 |
| 408 | 20231121 | 121700 | 640788295 | 2480 | 2495 | 2495 | 2480 | 3721 |
| 409 | 20231121 | 121600 | 631517670 | 2500 | 2500 | 2500 | 2500 | 4151 |
| 410 | 20231121 | 121500 | 621140170 | 2500 | 2495 | 2500 | 2490 | 641 |
| 411 | 20231121 | 121400 | 619540865 | 2495 | 2495 | 2495 | 2495 | 696 |
| 412 | 20231121 | 121300 | 617804345 | 2495 | 2485 | 2495 | 2485 | 1738 |
| 413 | 20231121 | 121200 | 613479750 | 2490 | 2495 | 2495 | 2490 | 260 |
| 414 | 20231121 | 121100 | 612831850 | 2495 | 2495 | 2495 | 2485 | 1249 |
| 415 | 20231121 | 121000 | 609716270 | 2495 | 2485 | 2495 | 2485 | 1919 |
| 416 | 20231121 | 120900 | 604939495 | 2490 | 2485 | 2490 | 2480 | 2894 |
| 417 | 20231121 | 120800 | 597745040 | 2485 | 2475 | 2485 | 2475 | 3564 |
| 418 | 20231121 | 120700 | 588918090 | 2475 | 2465 | 2475 | 2465 | 2431 |
| 419 | 20231121 | 120600 | 582915520 | 2470 | 2465 | 2470 | 2465 | 1775 |
| 420 | 20231121 | 120500 | 578539180 | 2465 | 2460 | 2465 | 2460 | 1257 |
| 421 | 20231121 | 120400 | 575440680 | 2465 | 2465 | 2465 | 2460 | 438 |
| 422 | 20231121 | 120300 | 574361610 | 2465 | 2450 | 2465 | 2445 | 9866 |
| 423 | 20231121 | 120200 | 550134225 | 2450 | 2445 | 2450 | 2445 | 4111 |
| 424 | 20231121 | 120100 | 540062330 | 2445 | 2445 | 2450 | 2445 | 7157 |
| 425 | 20231121 | 120000 | 522560780 | 2440 | 2440 | 2440 | 2440 | 0 |
| 426 | 20231121 | 115900 | 522560780 | 2440 | 2440 | 2440 | 2440 | 156 |
| 427 | 20231121 | 115800 | 522180140 | 2440 | 2440 | 2440 | 2440 | 274 |
| 428 | 20231121 | 115700 | 521511580 | 2440 | 2440 | 2440 | 2440 | 0 |
| 429 | 20231121 | 115600 | 521511580 | 2440 | 2440 | 2440 | 2440 | 0 |
| 430 | 20231121 | 115500 | 521511580 | 2440 | 2440 | 2440 | 2440 | 184 |
| 431 | 20231121 | 115400 | 521062620 | 2445 | 2445 | 2445 | 2445 | 0 |
| 432 | 20231121 | 115300 | 521062620 | 2445 | 2440 | 2445 | 2440 | 108 |
| 433 | 20231121 | 115200 | 520799095 | 2440 | 2440 | 2445 | 2440 | 1501 |
| 434 | 20231121 | 115100 | 517136650 | 2440 | 2440 | 2440 | 2440 | 0 |
| 435 | 20231121 | 115000 | 517136650 | 2440 | 2445 | 2445 | 2440 | 62 |
| 436 | 20231121 | 114900 | 516985305 | 2445 | 2445 | 2445 | 2445 | 1 |
| 437 | 20231121 | 114800 | 516982860 | 2440 | 2440 | 2440 | 2440 | 1041 |
| 438 | 20231121 | 114700 | 514442820 | 2440 | 2440 | 2440 | 2440 | 1 |
| 439 | 20231121 | 114600 | 514440380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 440 | 20231121 | 114500 | 514440380 | 2435 | 2435 | 2435 | 2435 | 4 |
| 441 | 20231121 | 114400 | 514430640 | 2440 | 2440 | 2440 | 2440 | 828 |
| 442 | 20231121 | 114300 | 512410320 | 2440 | 2440 | 2440 | 2440 | 160 |
| 443 | 20231121 | 114200 | 512019920 | 2440 | 2440 | 2440 | 2440 | 0 |
| 444 | 20231121 | 114100 | 512019920 | 2440 | 2440 | 2440 | 2440 | 0 |
| 445 | 20231121 | 114000 | 512019920 | 2440 | 2440 | 2440 | 2440 | 338 |
| 446 | 20231121 | 113900 | 511195200 | 2440 | 2440 | 2440 | 2440 | 50 |
| 447 | 20231121 | 113800 | 511073200 | 2440 | 2440 | 2440 | 2440 | 0 |
| 448 | 20231121 | 113700 | 511073200 | 2440 | 2440 | 2440 | 2440 | 51 |
| 449 | 20231121 | 113600 | 510948760 | 2440 | 2440 | 2440 | 2440 | 9 |
| 450 | 20231121 | 113500 | 510926800 | 2440 | 2440 | 2440 | 2440 | 103 |
| 451 | 20231121 | 113400 | 510675480 | 2440 | 2440 | 2440 | 2440 | 3323 |
| 452 | 20231121 | 113300 | 502567360 | 2435 | 2435 | 2435 | 2435 | 2468 |
| 453 | 20231121 | 113200 | 496557780 | 2435 | 2435 | 2435 | 2435 | 694 |
| 454 | 20231121 | 113100 | 494867890 | 2435 | 2435 | 2435 | 2435 | 258 |
| 455 | 20231121 | 113000 | 494239660 | 2430 | 2430 | 2430 | 2430 | 0 |
| 456 | 20231121 | 112900 | 494239660 | 2430 | 2430 | 2430 | 2430 | 211 |
| 457 | 20231121 | 112800 | 493726930 | 2430 | 2435 | 2435 | 2430 | 566 |
| 458 | 20231121 | 112700 | 492349880 | 2435 | 2435 | 2435 | 2435 | 0 |
| 459 | 20231121 | 112600 | 492349880 | 2435 | 2435 | 2435 | 2435 | 9 |
| 460 | 20231121 | 112500 | 492327965 | 2435 | 2435 | 2435 | 2435 | 1078 |
| 461 | 20231121 | 112400 | 489703035 | 2435 | 2435 | 2435 | 2435 | 4 |
| 462 | 20231121 | 112300 | 489693295 | 2435 | 2435 | 2435 | 2435 | 4 |
| 463 | 20231121 | 112200 | 489683555 | 2435 | 2435 | 2435 | 2435 | 4 |
| 464 | 20231121 | 112100 | 489673815 | 2435 | 2435 | 2435 | 2435 | 107 |
| 465 | 20231121 | 112000 | 489413270 | 2435 | 2435 | 2435 | 2435 | 17 |
| 466 | 20231121 | 111900 | 489371875 | 2435 | 2435 | 2435 | 2435 | 70 |
| 467 | 20231121 | 111800 | 489201425 | 2435 | 2435 | 2435 | 2435 | 272 |
| 468 | 20231121 | 111700 | 488539105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 469 | 20231121 | 111600 | 488539105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 470 | 20231121 | 111500 | 488539105 | 2440 | 2440 | 2440 | 2440 | 0 |
| 471 | 20231121 | 111400 | 488539105 | 2440 | 2440 | 2440 | 2440 | 2 |
| 472 | 20231121 | 111300 | 488534225 | 2440 | 2440 | 2440 | 2440 | 0 |
| 473 | 20231121 | 111200 | 488534225 | 2440 | 2435 | 2440 | 2435 | 43 |
| 474 | 20231121 | 111100 | 488429515 | 2440 | 2440 | 2440 | 2440 | 400 |
| 475 | 20231121 | 111000 | 487453515 | 2440 | 2435 | 2440 | 2435 | 46 |
| 476 | 20231121 | 110900 | 487341500 | 2430 | 2430 | 2430 | 2430 | 4 |
| 477 | 20231121 | 110800 | 487331780 | 2435 | 2435 | 2435 | 2435 | 100 |
| 478 | 20231121 | 110700 | 487088280 | 2440 | 2435 | 2440 | 2435 | 24 |
| 479 | 20231121 | 110600 | 487029740 | 2435 | 2435 | 2435 | 2435 | 0 |
| 480 | 20231121 | 110500 | 487029740 | 2435 | 2435 | 2435 | 2435 | 0 |
| 481 | 20231121 | 110400 | 487029740 | 2435 | 2435 | 2435 | 2435 | 0 |
| 482 | 20231121 | 110300 | 487029740 | 2435 | 2435 | 2435 | 2435 | 240 |
| 483 | 20231121 | 110200 | 486445340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 484 | 20231121 | 110100 | 486445340 | 2440 | 2440 | 2445 | 2440 | 465 |
| 485 | 20231121 | 110000 | 485310735 | 2440 | 2440 | 2440 | 2440 | 65 |
| 486 | 20231121 | 105900 | 485152135 | 2445 | 2445 | 2445 | 2445 | 0 |
| 487 | 20231121 | 105800 | 485152135 | 2445 | 2445 | 2445 | 2445 | 16 |
| 488 | 20231121 | 105700 | 485113015 | 2445 | 2440 | 2445 | 2435 | 1508 |
| 489 | 20231121 | 105600 | 481438485 | 2440 | 2440 | 2440 | 2440 | 10 |
| 490 | 20231121 | 105500 | 481414085 | 2440 | 2435 | 2440 | 2435 | 90 |
| 491 | 20231121 | 105400 | 481194535 | 2435 | 2445 | 2445 | 2435 | 1088 |
| 492 | 20231121 | 105300 | 478536855 | 2445 | 2440 | 2445 | 2440 | 703 |
| 493 | 20231121 | 105200 | 476821435 | 2435 | 2445 | 2445 | 2430 | 5271 |
| 494 | 20231121 | 105100 | 463979945 | 2445 | 2445 | 2450 | 2445 | 269 |
| 495 | 20231121 | 105000 | 463322190 | 2445 | 2445 | 2445 | 2445 | 55 |
| 496 | 20231121 | 104900 | 463187715 | 2450 | 2440 | 2450 | 2440 | 3905 |
| 497 | 20231121 | 104800 | 453639305 | 2440 | 2440 | 2440 | 2440 | 91 |
| 498 | 20231121 | 104700 | 453417265 | 2440 | 2440 | 2440 | 2440 | 426 |
| 499 | 20231121 | 104600 | 452377825 | 2445 | 2445 | 2445 | 2445 | 20 |
| 500 | 20231121 | 104500 | 452328925 | 2445 | 2450 | 2450 | 2440 | 927 |
| 501 | 20231121 | 104400 | 450061385 | 2445 | 2440 | 2445 | 2440 | 1289 |
| 502 | 20231121 | 104300 | 446911605 | 2445 | 2435 | 2445 | 2435 | 6679 |
| 503 | 20231121 | 104200 | 430612715 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 504 | 20231121 | 104100 | 428177715 | 2435 | 2435 | 2435 | 2435 | 23 |
| 505 | 20231121 | 104000 | 428121710 | 2435 | 2435 | 2435 | 2435 | 302 |
| 506 | 20231121 | 103900 | 427386340 | 2435 | 2440 | 2445 | 2435 | 1960 |
| 507 | 20231121 | 103800 | 422610500 | 2445 | 2440 | 2445 | 2440 | 72 |
| 508 | 20231121 | 103700 | 422434810 | 2445 | 2440 | 2445 | 2435 | 2019 |
| 509 | 20231121 | 103600 | 417508020 | 2440 | 2425 | 2440 | 2425 | 5570 |
| 510 | 20231121 | 103500 | 403958155 | 2425 | 2420 | 2425 | 2420 | 122 |
| 511 | 20231121 | 103400 | 403662415 | 2425 | 2425 | 2425 | 2425 | 0 |
| 512 | 20231121 | 103300 | 403662415 | 2425 | 2425 | 2425 | 2425 | 31 |
| 513 | 20231121 | 103200 | 403587240 | 2425 | 2425 | 2425 | 2425 | 0 |
| 514 | 20231121 | 103100 | 403587240 | 2425 | 2430 | 2430 | 2425 | 125 |
| 515 | 20231121 | 103000 | 403284080 | 2425 | 2425 | 2425 | 2425 | 0 |
| 516 | 20231121 | 102900 | 403284080 | 2425 | 2430 | 2430 | 2425 | 1355 |
| 517 | 20231121 | 102800 | 399992205 | 2430 | 2425 | 2430 | 2425 | 661 |
| 518 | 20231121 | 102700 | 398388770 | 2425 | 2425 | 2425 | 2425 | 445 |
| 519 | 20231121 | 102600 | 397309645 | 2425 | 2425 | 2425 | 2420 | 306 |
| 520 | 20231121 | 102500 | 396567630 | 2425 | 2425 | 2425 | 2420 | 506 |
| 521 | 20231121 | 102400 | 395343080 | 2420 | 2420 | 2420 | 2415 | 3036 |
| 522 | 20231121 | 102300 | 387996160 | 2415 | 2415 | 2415 | 2415 | 63 |
| 523 | 20231121 | 102200 | 387844015 | 2415 | 2410 | 2415 | 2410 | 8798 |
| 524 | 20231121 | 102100 | 366619960 | 2405 | 2405 | 2405 | 2405 | 1630 |
| 525 | 20231121 | 102000 | 362699810 | 2405 | 2405 | 2405 | 2405 | 0 |
| 526 | 20231121 | 101900 | 362699810 | 2405 | 2405 | 2405 | 2405 | 0 |
| 527 | 20231121 | 101800 | 362699810 | 2405 | 2405 | 2405 | 2405 | 0 |
| 528 | 20231121 | 101700 | 362699810 | 2405 | 2400 | 2405 | 2400 | 546 |
| 529 | 20231121 | 101600 | 361389205 | 2405 | 2405 | 2405 | 2400 | 710 |
| 530 | 20231121 | 101500 | 359684700 | 2405 | 2405 | 2405 | 2405 | 2 |
| 531 | 20231121 | 101400 | 359679890 | 2405 | 2410 | 2410 | 2400 | 617 |
| 532 | 20231121 | 101300 | 358196050 | 2410 | 2410 | 2410 | 2410 | 20 |
| 533 | 20231121 | 101200 | 358147850 | 2410 | 2410 | 2410 | 2410 | 1 |
| 534 | 20231121 | 101100 | 358145440 | 2405 | 2395 | 2405 | 2395 | 4523 |
| 535 | 20231121 | 101000 | 347286435 | 2395 | 2395 | 2395 | 2395 | 1111 |
| 536 | 20231121 | 100900 | 344625590 | 2395 | 2395 | 2395 | 2395 | 1 |
| 537 | 20231121 | 100800 | 344623195 | 2400 | 2400 | 2400 | 2400 | 932 |
| 538 | 20231121 | 100700 | 342386395 | 2400 | 2400 | 2400 | 2400 | 1 |
| 539 | 20231121 | 100600 | 342383995 | 2400 | 2400 | 2400 | 2400 | 1 |
| 540 | 20231121 | 100500 | 342381595 | 2400 | 2400 | 2400 | 2400 | 0 |
| 541 | 20231121 | 100400 | 342381595 | 2400 | 2400 | 2400 | 2400 | 100 |
| 542 | 20231121 | 100300 | 342141595 | 2400 | 2400 | 2400 | 2400 | 31 |
| 543 | 20231121 | 100200 | 342067195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 544 | 20231121 | 100100 | 342067195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 545 | 20231121 | 100000 | 342067195 | 2400 | 2400 | 2400 | 2400 | 0 |
| 546 | 20231121 | 095900 | 342067195 | 2400 | 2400 | 2400 | 2400 | 790 |
| 547 | 20231121 | 095800 | 340171195 | 2400 | 2400 | 2400 | 2400 | 1 |
| 548 | 20231121 | 095700 | 340168795 | 2405 | 2405 | 2405 | 2405 | 0 |
| 549 | 20231121 | 095600 | 340168795 | 2405 | 2405 | 2405 | 2405 | 0 |
| 550 | 20231121 | 095500 | 340168795 | 2405 | 2405 | 2405 | 2405 | 0 |
| 551 | 20231121 | 095400 | 340168795 | 2405 | 2405 | 2405 | 2405 | 5 |
| 552 | 20231121 | 095300 | 340156770 | 2390 | 2405 | 2405 | 2390 | 3516 |
| 553 | 20231121 | 095200 | 331733770 | 2405 | 2405 | 2405 | 2405 | 104 |
| 554 | 20231121 | 095100 | 331483650 | 2400 | 2395 | 2410 | 2395 | 16419 |
| 555 | 20231121 | 095000 | 292097740 | 2390 | 2390 | 2390 | 2390 | 69 |
| 556 | 20231121 | 094900 | 291932830 | 2390 | 2390 | 2390 | 2390 | 0 |
| 557 | 20231121 | 094800 | 291932830 | 2390 | 2395 | 2395 | 2390 | 6 |
| 558 | 20231121 | 094700 | 291918465 | 2395 | 2395 | 2395 | 2395 | 1 |
| 559 | 20231121 | 094600 | 291916070 | 2395 | 2395 | 2395 | 2380 | 3469 |
| 560 | 20231121 | 094500 | 283642390 | 2395 | 2395 | 2395 | 2395 | 5 |
| 561 | 20231121 | 094400 | 283630415 | 2395 | 2390 | 2395 | 2390 | 46 |
| 562 | 20231121 | 094300 | 283520465 | 2395 | 2400 | 2400 | 2395 | 13 |
| 563 | 20231121 | 094200 | 283489290 | 2400 | 2390 | 2400 | 2390 | 687 |
| 564 | 20231121 | 094100 | 281846605 | 2390 | 2390 | 2390 | 2390 | 1431 |
| 565 | 20231121 | 094000 | 278426515 | 2390 | 2400 | 2400 | 2390 | 385 |
| 566 | 20231121 | 093900 | 277505395 | 2400 | 2400 | 2405 | 2395 | 5185 |
| 567 | 20231121 | 093800 | 265061230 | 2400 | 2405 | 2410 | 2400 | 259 |
| 568 | 20231121 | 093700 | 264439030 | 2415 | 2415 | 2415 | 2415 | 0 |
| 569 | 20231121 | 093600 | 264439030 | 2415 | 2415 | 2415 | 2415 | 1 |
| 570 | 20231121 | 093500 | 264436615 | 2400 | 2415 | 2415 | 2400 | 419 |
| 571 | 20231121 | 093400 | 263428965 | 2415 | 2415 | 2415 | 2415 | 27 |
| 572 | 20231121 | 093300 | 263363760 | 2415 | 2415 | 2415 | 2415 | 142 |
| 573 | 20231121 | 093200 | 263020830 | 2415 | 2410 | 2415 | 2405 | 26 |
| 574 | 20231121 | 093100 | 262958160 | 2410 | 2400 | 2410 | 2400 | 1811 |
| 575 | 20231121 | 093000 | 258609660 | 2395 | 2400 | 2400 | 2395 | 1311 |
| 576 | 20231121 | 092900 | 255469790 | 2400 | 2400 | 2400 | 2400 | 1 |
| 577 | 20231121 | 092800 | 255467390 | 2400 | 2405 | 2405 | 2400 | 2379 |
| 578 | 20231121 | 092700 | 249757410 | 2405 | 2405 | 2405 | 2405 | 398 |
| 579 | 20231121 | 092600 | 248800220 | 2405 | 2410 | 2410 | 2400 | 1891 |
| 580 | 20231121 | 092500 | 244252290 | 2410 | 2410 | 2415 | 2410 | 1051 |
| 581 | 20231121 | 092400 | 241719375 | 2415 | 2420 | 2420 | 2415 | 181 |
| 582 | 20231121 | 092300 | 241282010 | 2420 | 2410 | 2420 | 2410 | 51 |
| 583 | 20231121 | 092200 | 241159090 | 2410 | 2410 | 2425 | 2410 | 5297 |
| 584 | 20231121 | 092100 | 228363780 | 2415 | 2415 | 2415 | 2415 | 77 |
| 585 | 20231121 | 092000 | 228177825 | 2415 | 2415 | 2415 | 2410 | 587 |
| 586 | 20231121 | 091900 | 226761330 | 2415 | 2415 | 2415 | 2415 | 0 |
| 587 | 20231121 | 091800 | 226761330 | 2415 | 2415 | 2415 | 2415 | 1181 |
| 588 | 20231121 | 091700 | 223909215 | 2415 | 2410 | 2415 | 2410 | 660 |
| 589 | 20231121 | 091600 | 222317115 | 2410 | 2410 | 2410 | 2410 | 11 |
| 590 | 20231121 | 091500 | 222290605 | 2405 | 2410 | 2410 | 2405 | 636 |
| 591 | 20231121 | 091400 | 220758345 | 2410 | 2400 | 2410 | 2400 | 1771 |
| 592 | 20231121 | 091300 | 216500375 | 2395 | 2400 | 2400 | 2380 | 3576 |
| 593 | 20231121 | 091200 | 207969440 | 2400 | 2415 | 2415 | 2400 | 2690 |
| 594 | 20231121 | 091100 | 201496620 | 2425 | 2435 | 2435 | 2425 | 447 |
| 595 | 20231121 | 091000 | 200410645 | 2435 | 2415 | 2440 | 2415 | 20621 |
| 596 | 20231121 | 090900 | 150229450 | 2415 | 2440 | 2440 | 2415 | 18441 |
| 597 | 20231121 | 090800 | 105350815 | 2440 | 2445 | 2445 | 2435 | 1902 |
| 598 | 20231121 | 090700 | 100705615 | 2450 | 2445 | 2450 | 2445 | 1027 |
| 599 | 20231121 | 090600 | 98190635 | 2445 | 2440 | 2445 | 2425 | 6419 |
| 600 | 20231121 | 090500 | 82564175 | 2440 | 2420 | 2440 | 2415 | 2774 |
| 601 | 20231121 | 090400 | 75824750 | 2425 | 2415 | 2425 | 2410 | 2936 |
| 602 | 20231121 | 090300 | 68730690 | 2415 | 2435 | 2455 | 2415 | 6703 |
| 603 | 20231121 | 090200 | 52348435 | 2435 | 2410 | 2435 | 2380 | 10447 |
| 604 | 20231121 | 090100 | 27090200 | 2400 | 2390 | 2455 | 2375 | 8584 |
| 605 | 20231121 | 090000 | 6481725 | 2390 | 2355 | 2395 | 2355 | 2749 |