29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 3 | 20231121 | 185400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20231121 | 185300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20231121 | 185200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20231121 | 185100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20231121 | 185000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20231121 | 184900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20231121 | 184800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20231121 | 184700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20231121 | 184600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20231121 | 184500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20231121 | 184400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20231121 | 184300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20231121 | 184200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20231121 | 184100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20231121 | 184000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20231121 | 183900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20231121 | 183800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20231121 | 183700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20231121 | 183600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20231121 | 183500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20231121 | 183400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20231121 | 183300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20231121 | 183200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20231121 | 183100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20231121 | 183000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20231121 | 182900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20231121 | 182800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20231121 | 182700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20231121 | 182600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20231121 | 182500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 33 | 20231121 | 182400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20231121 | 182300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20231121 | 182200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20231121 | 182100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20231121 | 182000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20231121 | 181900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20231121 | 181800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20231121 | 181700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20231121 | 181600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20231121 | 181500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20231121 | 181400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20231121 | 181300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20231121 | 181200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20231121 | 181100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20231121 | 181000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20231121 | 180900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20231121 | 180800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20231121 | 180700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20231121 | 180600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20231121 | 180500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20231121 | 180400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20231121 | 180300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20231121 | 180200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20231121 | 180100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20231121 | 180000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20231121 | 175900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20231121 | 175800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20231121 | 175700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20231121 | 175600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20231121 | 175500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 63 | 20231121 | 175400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20231121 | 175300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20231121 | 175200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20231121 | 175100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20231121 | 175000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20231121 | 174900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20231121 | 174800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20231121 | 174700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20231121 | 174600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20231121 | 174500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20231121 | 174400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20231121 | 174300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20231121 | 174200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20231121 | 174100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20231121 | 174000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20231121 | 173900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20231121 | 173800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20231121 | 173700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20231121 | 173600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20231121 | 173500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20231121 | 173400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20231121 | 173300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20231121 | 173200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20231121 | 173100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20231121 | 173000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20231121 | 172900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20231121 | 172800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20231121 | 172700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20231121 | 172600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20231121 | 172500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 93 | 20231121 | 172400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20231121 | 172300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20231121 | 172200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20231121 | 172100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20231121 | 172000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20231121 | 171900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20231121 | 171800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20231121 | 171700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20231121 | 171600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20231121 | 171500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20231121 | 171400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20231121 | 171300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20231121 | 171200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20231121 | 171100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20231121 | 171000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20231121 | 170900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20231121 | 170800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20231121 | 170700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20231121 | 170600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20231121 | 170500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20231121 | 170400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20231121 | 170300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20231121 | 170200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20231121 | 170100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20231121 | 170000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20231121 | 165900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20231121 | 165800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20231121 | 165700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20231121 | 165600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20231121 | 165500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 123 | 20231121 | 165400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20231121 | 165300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20231121 | 165200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20231121 | 165100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20231121 | 165000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20231121 | 164900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20231121 | 164800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20231121 | 164700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20231121 | 164600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20231121 | 164500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20231121 | 164400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20231121 | 164300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20231121 | 164200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20231121 | 164100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20231121 | 164000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20231121 | 163900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20231121 | 163800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20231121 | 163700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20231121 | 163600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20231121 | 163500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20231121 | 163400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20231121 | 163300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20231121 | 163200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20231121 | 163100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20231121 | 163000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20231121 | 162900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20231121 | 162800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20231121 | 162700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20231121 | 162600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20231121 | 162500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 153 | 20231121 | 162400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20231121 | 162300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20231121 | 162200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20231121 | 162100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20231121 | 162000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20231121 | 161900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20231121 | 161800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20231121 | 161700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20231121 | 161600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20231121 | 161500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20231121 | 161400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20231121 | 161300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20231121 | 161200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20231121 | 161100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20231121 | 161000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20231121 | 160900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20231121 | 160800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20231121 | 160700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20231121 | 160600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20231121 | 160500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20231121 | 160400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20231121 | 160300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20231121 | 160200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20231121 | 160100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20231121 | 160000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20231121 | 155900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20231121 | 155800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20231121 | 155700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20231121 | 155600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20231121 | 155500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 183 | 20231121 | 155400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20231121 | 155300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20231121 | 155200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20231121 | 155100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20231121 | 155000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20231121 | 154900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20231121 | 154800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20231121 | 154700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20231121 | 154600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20231121 | 154500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20231121 | 154400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20231121 | 154300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20231121 | 154200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20231121 | 154100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20231121 | 154000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20231121 | 153900 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20231121 | 153800 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20231121 | 153700 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20231121 | 153600 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20231121 | 153500 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20231121 | 153400 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20231121 | 153300 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20231121 | 153200 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20231121 | 153100 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20231121 | 153000 | 1351194165 | 3875 | 3875 | 3875 | 3875 | 10103 |
| 208 | 20231121 | 152900 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231121 | 152800 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231121 | 152700 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231121 | 152600 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231121 | 152500 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 213 | 20231121 | 152400 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231121 | 152300 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231121 | 152200 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231121 | 152100 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231121 | 152000 | 1312045040 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20231121 | 151900 | 1312045040 | 3890 | 3885 | 3895 | 3880 | 3184 |
| 219 | 20231121 | 151800 | 1299673780 | 3885 | 3885 | 3885 | 3885 | 325 |
| 220 | 20231121 | 151700 | 1298411155 | 3885 | 3890 | 3890 | 3885 | 385 |
| 221 | 20231121 | 151600 | 1296914160 | 3880 | 3885 | 3890 | 3880 | 69 |
| 222 | 20231121 | 151500 | 1296646120 | 3890 | 3885 | 3890 | 3885 | 83 |
| 223 | 20231121 | 151400 | 1296323605 | 3890 | 3890 | 3890 | 3880 | 131 |
| 224 | 20231121 | 151300 | 1295814755 | 3890 | 3890 | 3890 | 3885 | 162 |
| 225 | 20231121 | 151200 | 1295184775 | 3885 | 3885 | 3890 | 3885 | 191 |
| 226 | 20231121 | 151100 | 1294442680 | 3885 | 3885 | 3890 | 3885 | 720 |
| 227 | 20231121 | 151000 | 1291643965 | 3890 | 3890 | 3890 | 3885 | 5729 |
| 228 | 20231121 | 150900 | 1269359405 | 3890 | 3885 | 3890 | 3885 | 1359 |
| 229 | 20231121 | 150800 | 1264079590 | 3885 | 3885 | 3885 | 3885 | 10 |
| 230 | 20231121 | 150700 | 1264040740 | 3885 | 3880 | 3885 | 3880 | 151 |
| 231 | 20231121 | 150600 | 1263454605 | 3875 | 3870 | 3875 | 3865 | 1671 |
| 232 | 20231121 | 150500 | 1256993555 | 3870 | 3870 | 3870 | 3870 | 1078 |
| 233 | 20231121 | 150400 | 1252821695 | 3870 | 3870 | 3870 | 3865 | 523 |
| 234 | 20231121 | 150300 | 1250799650 | 3870 | 3875 | 3875 | 3870 | 951 |
| 235 | 20231121 | 150200 | 1247119225 | 3875 | 3875 | 3875 | 3875 | 291 |
| 236 | 20231121 | 150100 | 1245991600 | 3875 | 3875 | 3875 | 3875 | 41 |
| 237 | 20231121 | 150000 | 1245832725 | 3885 | 3875 | 3885 | 3875 | 37 |
| 238 | 20231121 | 145900 | 1245689090 | 3880 | 3880 | 3880 | 3875 | 120 |
| 239 | 20231121 | 145800 | 1245223585 | 3885 | 3875 | 3885 | 3875 | 1001 |
| 240 | 20231121 | 145700 | 1241344700 | 3885 | 3885 | 3885 | 3885 | 101 |
| 241 | 20231121 | 145600 | 1240952315 | 3885 | 3885 | 3885 | 3885 | 4 |
| 242 | 20231121 | 145500 | 1240936775 | 3885 | 3885 | 3885 | 3875 | 104 |
| 243 | 20231121 | 145400 | 1240533745 | 3875 | 3880 | 3890 | 3860 | 7657 |
| 244 | 20231121 | 145300 | 1210934395 | 3890 | 3890 | 3890 | 3890 | 1 |
| 245 | 20231121 | 145200 | 1210930505 | 3895 | 3900 | 3900 | 3870 | 2694 |
| 246 | 20231121 | 145100 | 1200492875 | 3900 | 3900 | 3900 | 3900 | 2331 |
| 247 | 20231121 | 145000 | 1191401975 | 3900 | 3890 | 3900 | 3890 | 5502 |
| 248 | 20231121 | 144900 | 1169961635 | 3890 | 3890 | 3890 | 3890 | 1 |
| 249 | 20231121 | 144800 | 1169957745 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20231121 | 144700 | 1169957745 | 3890 | 3890 | 3890 | 3890 | 2 |
| 251 | 20231121 | 144600 | 1169949965 | 3890 | 3890 | 3890 | 3880 | 726 |
| 252 | 20231121 | 144500 | 1167127925 | 3875 | 3890 | 3890 | 3875 | 17 |
| 253 | 20231121 | 144400 | 1167061900 | 3890 | 3880 | 3890 | 3875 | 5 |
| 254 | 20231121 | 144300 | 1167042485 | 3890 | 3890 | 3890 | 3870 | 3225 |
| 255 | 20231121 | 144200 | 1154559910 | 3875 | 3885 | 3885 | 3875 | 4516 |
| 256 | 20231121 | 144100 | 1137045935 | 3885 | 3885 | 3885 | 3885 | 2 |
| 257 | 20231121 | 144000 | 1137038165 | 3885 | 3885 | 3885 | 3885 | 502 |
| 258 | 20231121 | 143900 | 1135087895 | 3885 | 3885 | 3890 | 3885 | 170 |
| 259 | 20231121 | 143800 | 1134427440 | 3895 | 3895 | 3895 | 3895 | 6 |
| 260 | 20231121 | 143700 | 1134404070 | 3895 | 3900 | 3900 | 3885 | 754 |
| 261 | 20231121 | 143600 | 1131473260 | 3895 | 3895 | 3905 | 3890 | 5876 |
| 262 | 20231121 | 143500 | 1108536950 | 3900 | 3900 | 3900 | 3895 | 644 |
| 263 | 20231121 | 143400 | 1106025360 | 3885 | 3890 | 3890 | 3885 | 502 |
| 264 | 20231121 | 143300 | 1104075080 | 3885 | 3880 | 3885 | 3880 | 2323 |
| 265 | 20231121 | 143200 | 1095050240 | 3890 | 3880 | 3890 | 3880 | 502 |
| 266 | 20231121 | 143100 | 1093100090 | 3885 | 3885 | 3885 | 3885 | 112 |
| 267 | 20231121 | 143000 | 1092664970 | 3880 | 3880 | 3880 | 3880 | 0 |
| 268 | 20231121 | 142900 | 1092664970 | 3880 | 3880 | 3880 | 3880 | 9 |
| 269 | 20231121 | 142800 | 1092630050 | 3880 | 3880 | 3880 | 3880 | 54 |
| 270 | 20231121 | 142700 | 1092420530 | 3880 | 3880 | 3885 | 3880 | 1935 |
| 271 | 20231121 | 142600 | 1084912725 | 3880 | 3880 | 3880 | 3880 | 30 |
| 272 | 20231121 | 142500 | 1084796325 | 3880 | 3880 | 3880 | 3880 | 656 |
| 273 | 20231121 | 142400 | 1082251045 | 3885 | 3890 | 3890 | 3880 | 1149 |
| 274 | 20231121 | 142300 | 1077788860 | 3890 | 3880 | 3890 | 3880 | 533 |
| 275 | 20231121 | 142200 | 1075720810 | 3880 | 3880 | 3880 | 3880 | 200 |
| 276 | 20231121 | 142100 | 1074944810 | 3885 | 3880 | 3885 | 3880 | 151 |
| 277 | 20231121 | 142000 | 1074358925 | 3880 | 3880 | 3880 | 3880 | 90 |
| 278 | 20231121 | 141900 | 1074009725 | 3880 | 3880 | 3880 | 3880 | 2 |
| 279 | 20231121 | 141800 | 1074001965 | 3880 | 3880 | 3880 | 3880 | 205 |
| 280 | 20231121 | 141700 | 1073206565 | 3880 | 3880 | 3880 | 3880 | 70 |
| 281 | 20231121 | 141600 | 1072934965 | 3880 | 3880 | 3880 | 3880 | 0 |
| 282 | 20231121 | 141500 | 1072934965 | 3880 | 3880 | 3880 | 3880 | 0 |
| 283 | 20231121 | 141400 | 1072934965 | 3880 | 3880 | 3880 | 3880 | 92 |
| 284 | 20231121 | 141300 | 1072578005 | 3880 | 3885 | 3885 | 3880 | 990 |
| 285 | 20231121 | 141200 | 1068735855 | 3890 | 3890 | 3890 | 3890 | 1 |
| 286 | 20231121 | 141100 | 1068731965 | 3890 | 3890 | 3890 | 3890 | 8 |
| 287 | 20231121 | 141000 | 1068700845 | 3890 | 3890 | 3890 | 3890 | 1 |
| 288 | 20231121 | 140900 | 1068696955 | 3875 | 3875 | 3875 | 3875 | 0 |
| 289 | 20231121 | 140800 | 1068696955 | 3875 | 3885 | 3885 | 3875 | 257 |
| 290 | 20231121 | 140700 | 1067699435 | 3890 | 3890 | 3890 | 3890 | 3 |
| 291 | 20231121 | 140600 | 1067687765 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20231121 | 140500 | 1067687765 | 3890 | 3890 | 3890 | 3890 | 0 |
| 293 | 20231121 | 140400 | 1067687765 | 3890 | 3870 | 3890 | 3870 | 192 |
| 294 | 20231121 | 140300 | 1066940925 | 3870 | 3890 | 3900 | 3870 | 624 |
| 295 | 20231121 | 140200 | 1064525130 | 3870 | 3895 | 3895 | 3870 | 6001 |
| 296 | 20231121 | 140100 | 1041297675 | 3900 | 3900 | 3900 | 3885 | 272 |
| 297 | 20231121 | 140000 | 1040240925 | 3900 | 3900 | 3900 | 3900 | 20 |
| 298 | 20231121 | 135900 | 1040162925 | 3905 | 3905 | 3905 | 3905 | 0 |
| 299 | 20231121 | 135800 | 1040162925 | 3905 | 3905 | 3905 | 3905 | 2397 |
| 300 | 20231121 | 135700 | 1030802640 | 3910 | 3890 | 3910 | 3890 | 4000 |
| 301 | 20231121 | 135600 | 1015171090 | 3890 | 3890 | 3890 | 3890 | 21 |
| 302 | 20231121 | 135500 | 1015089400 | 3885 | 3870 | 3885 | 3870 | 38 |
| 303 | 20231121 | 135400 | 1014942220 | 3870 | 3880 | 3880 | 3870 | 401 |
| 304 | 20231121 | 135300 | 1013390340 | 3870 | 3870 | 3870 | 3870 | 10 |
| 305 | 20231121 | 135200 | 1013351640 | 3870 | 3870 | 3870 | 3870 | 0 |
| 306 | 20231121 | 135100 | 1013351640 | 3870 | 3870 | 3870 | 3870 | 1434 |
| 307 | 20231121 | 135000 | 1007802060 | 3870 | 3875 | 3875 | 3865 | 10051 |
| 308 | 20231121 | 134900 | 968915760 | 3875 | 3875 | 3875 | 3870 | 6128 |
| 309 | 20231121 | 134800 | 945171005 | 3880 | 3880 | 3880 | 3880 | 20 |
| 310 | 20231121 | 134700 | 945093405 | 3880 | 3880 | 3880 | 3880 | 3366 |
| 311 | 20231121 | 134600 | 932033325 | 3885 | 3885 | 3885 | 3885 | 549 |
| 312 | 20231121 | 134500 | 929900460 | 3890 | 3890 | 3890 | 3890 | 0 |
| 313 | 20231121 | 134400 | 929900460 | 3890 | 3890 | 3890 | 3890 | 0 |
| 314 | 20231121 | 134300 | 929900460 | 3890 | 3890 | 3890 | 3890 | 0 |
| 315 | 20231121 | 134200 | 929900460 | 3890 | 3890 | 3890 | 3890 | 41 |
| 316 | 20231121 | 134100 | 929740970 | 3890 | 3890 | 3890 | 3890 | 71 |
| 317 | 20231121 | 134000 | 929464780 | 3890 | 3890 | 3890 | 3890 | 100 |
| 318 | 20231121 | 133900 | 929075780 | 3885 | 3885 | 3885 | 3885 | 0 |
| 319 | 20231121 | 133800 | 929075780 | 3885 | 3885 | 3885 | 3885 | 0 |
| 320 | 20231121 | 133700 | 929075780 | 3885 | 3885 | 3885 | 3885 | 1809 |
| 321 | 20231121 | 133600 | 922047815 | 3890 | 3890 | 3890 | 3890 | 0 |
| 322 | 20231121 | 133500 | 922047815 | 3890 | 3890 | 3890 | 3890 | 1 |
| 323 | 20231121 | 133400 | 922043925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 324 | 20231121 | 133300 | 922043925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 325 | 20231121 | 133200 | 922043925 | 3890 | 3890 | 3890 | 3890 | 101 |
| 326 | 20231121 | 133100 | 921651035 | 3895 | 3890 | 3895 | 3890 | 151 |
| 327 | 20231121 | 133000 | 921063640 | 3895 | 3890 | 3895 | 3890 | 174 |
| 328 | 20231121 | 132900 | 920386160 | 3885 | 3895 | 3895 | 3885 | 102 |
| 329 | 20231121 | 132800 | 919989840 | 3895 | 3895 | 3895 | 3895 | 0 |
| 330 | 20231121 | 132700 | 919989840 | 3895 | 3895 | 3895 | 3895 | 211 |
| 331 | 20231121 | 132600 | 919167995 | 3895 | 3895 | 3895 | 3895 | 12 |
| 332 | 20231121 | 132500 | 919121255 | 3890 | 3890 | 3890 | 3890 | 0 |
| 333 | 20231121 | 132400 | 919121255 | 3890 | 3895 | 3895 | 3890 | 306 |
| 334 | 20231121 | 132300 | 917930885 | 3895 | 3895 | 3895 | 3890 | 101 |
| 335 | 20231121 | 132200 | 917537960 | 3890 | 3890 | 3890 | 3890 | 0 |
| 336 | 20231121 | 132100 | 917537960 | 3890 | 3890 | 3890 | 3890 | 96 |
| 337 | 20231121 | 132000 | 917164520 | 3890 | 3885 | 3890 | 3885 | 2462 |
| 338 | 20231121 | 131900 | 907594125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 339 | 20231121 | 131800 | 907594125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 340 | 20231121 | 131700 | 907594125 | 3885 | 3890 | 3890 | 3885 | 11 |
| 341 | 20231121 | 131600 | 907551340 | 3890 | 3890 | 3890 | 3890 | 2 |
| 342 | 20231121 | 131500 | 907543560 | 3885 | 3890 | 3890 | 3885 | 2 |
| 343 | 20231121 | 131400 | 907535785 | 3890 | 3890 | 3890 | 3890 | 0 |
| 344 | 20231121 | 131300 | 907535785 | 3890 | 3885 | 3890 | 3885 | 12 |
| 345 | 20231121 | 131200 | 907489155 | 3885 | 3885 | 3885 | 3885 | 890 |
| 346 | 20231121 | 131100 | 904031505 | 3885 | 3885 | 3885 | 3885 | 0 |
| 347 | 20231121 | 131000 | 904031505 | 3885 | 3885 | 3885 | 3885 | 1419 |
| 348 | 20231121 | 130900 | 898518690 | 3885 | 3885 | 3885 | 3885 | 0 |
| 349 | 20231121 | 130800 | 898518690 | 3885 | 3885 | 3885 | 3885 | 50 |
| 350 | 20231121 | 130700 | 898324440 | 3890 | 3890 | 3890 | 3890 | 0 |
| 351 | 20231121 | 130600 | 898324440 | 3890 | 3885 | 3890 | 3885 | 61 |
| 352 | 20231121 | 130500 | 898087200 | 3890 | 3890 | 3890 | 3890 | 25 |
| 353 | 20231121 | 130400 | 897989950 | 3890 | 3890 | 3890 | 3890 | 4 |
| 354 | 20231121 | 130300 | 897974390 | 3890 | 3885 | 3890 | 3885 | 175 |
| 355 | 20231121 | 130200 | 897293890 | 3885 | 3885 | 3890 | 3885 | 702 |
| 356 | 20231121 | 130100 | 894566610 | 3885 | 3885 | 3885 | 3885 | 100 |
| 357 | 20231121 | 130000 | 894178110 | 3885 | 3890 | 3890 | 3885 | 342 |
| 358 | 20231121 | 125900 | 892849180 | 3890 | 3890 | 3890 | 3890 | 101 |
| 359 | 20231121 | 125800 | 892456290 | 3890 | 3885 | 3890 | 3885 | 511 |
| 360 | 20231121 | 125700 | 890470040 | 3890 | 3895 | 3895 | 3890 | 232 |
| 361 | 20231121 | 125600 | 889567555 | 3895 | 3895 | 3895 | 3895 | 1 |
| 362 | 20231121 | 125500 | 889563660 | 3895 | 3895 | 3895 | 3895 | 0 |
| 363 | 20231121 | 125400 | 889563660 | 3895 | 3895 | 3895 | 3895 | 640 |
| 364 | 20231121 | 125300 | 887070860 | 3895 | 3895 | 3895 | 3895 | 1 |
| 365 | 20231121 | 125200 | 887066965 | 3895 | 3895 | 3895 | 3895 | 1 |
| 366 | 20231121 | 125100 | 887063070 | 3890 | 3890 | 3890 | 3890 | 110 |
| 367 | 20231121 | 125000 | 886635170 | 3885 | 3890 | 3890 | 3885 | 1132 |
| 368 | 20231121 | 124900 | 882232690 | 3885 | 3885 | 3885 | 3885 | 1 |
| 369 | 20231121 | 124800 | 882228805 | 3885 | 3885 | 3885 | 3885 | 100 |
| 370 | 20231121 | 124700 | 881840305 | 3885 | 3885 | 3885 | 3885 | 0 |
| 371 | 20231121 | 124600 | 881840305 | 3885 | 3885 | 3885 | 3885 | 1 |
| 372 | 20231121 | 124500 | 881836420 | 3885 | 3885 | 3885 | 3885 | 0 |
| 373 | 20231121 | 124400 | 881836420 | 3885 | 3885 | 3885 | 3885 | 206 |
| 374 | 20231121 | 124300 | 881036110 | 3885 | 3885 | 3885 | 3885 | 128 |
| 375 | 20231121 | 124200 | 880538830 | 3885 | 3885 | 3885 | 3885 | 505 |
| 376 | 20231121 | 124100 | 878576905 | 3890 | 3890 | 3890 | 3890 | 558 |
| 377 | 20231121 | 124000 | 876406285 | 3890 | 3890 | 3890 | 3890 | 800 |
| 378 | 20231121 | 123900 | 873294285 | 3885 | 3885 | 3885 | 3885 | 1 |
| 379 | 20231121 | 123800 | 873290400 | 3885 | 3885 | 3885 | 3885 | 8 |
| 380 | 20231121 | 123700 | 873259320 | 3885 | 3885 | 3885 | 3880 | 3213 |
| 381 | 20231121 | 123600 | 860777075 | 3885 | 3885 | 3885 | 3885 | 1 |
| 382 | 20231121 | 123500 | 860773190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 383 | 20231121 | 123400 | 860773190 | 3890 | 3890 | 3890 | 3890 | 0 |
| 384 | 20231121 | 123300 | 860773190 | 3890 | 3890 | 3890 | 3890 | 231 |
| 385 | 20231121 | 123200 | 859874600 | 3890 | 3890 | 3890 | 3890 | 50 |
| 386 | 20231121 | 123100 | 859680100 | 3890 | 3895 | 3895 | 3890 | 766 |
| 387 | 20231121 | 123000 | 856700355 | 3890 | 3890 | 3890 | 3890 | 271 |
| 388 | 20231121 | 122900 | 855646165 | 3895 | 3890 | 3895 | 3890 | 4 |
| 389 | 20231121 | 122800 | 855630600 | 3895 | 3895 | 3895 | 3895 | 1 |
| 390 | 20231121 | 122700 | 855626705 | 3895 | 3895 | 3895 | 3895 | 11 |
| 391 | 20231121 | 122600 | 855583860 | 3895 | 3890 | 3895 | 3890 | 219 |
| 392 | 20231121 | 122500 | 854731150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 393 | 20231121 | 122400 | 854731150 | 3895 | 3895 | 3895 | 3895 | 2 |
| 394 | 20231121 | 122300 | 854723360 | 3895 | 3895 | 3895 | 3895 | 1 |
| 395 | 20231121 | 122200 | 854719465 | 3890 | 3890 | 3890 | 3890 | 100 |
| 396 | 20231121 | 122100 | 854330465 | 3895 | 3895 | 3895 | 3895 | 101 |
| 397 | 20231121 | 122000 | 853937070 | 3900 | 3900 | 3900 | 3900 | 0 |
| 398 | 20231121 | 121900 | 853937070 | 3900 | 3900 | 3900 | 3900 | 1 |
| 399 | 20231121 | 121800 | 853933170 | 3900 | 3895 | 3900 | 3895 | 9 |
| 400 | 20231121 | 121700 | 853898105 | 3895 | 3900 | 3900 | 3895 | 11 |
| 401 | 20231121 | 121600 | 853855255 | 3900 | 3900 | 3900 | 3890 | 815 |
| 402 | 20231121 | 121500 | 850684620 | 3900 | 3890 | 3900 | 3890 | 4 |
| 403 | 20231121 | 121400 | 850669050 | 3900 | 3900 | 3900 | 3900 | 0 |
| 404 | 20231121 | 121300 | 850669050 | 3900 | 3900 | 3900 | 3890 | 149 |
| 405 | 20231121 | 121200 | 850088350 | 3900 | 3895 | 3900 | 3895 | 246 |
| 406 | 20231121 | 121100 | 849130175 | 3895 | 3895 | 3895 | 3895 | 0 |
| 407 | 20231121 | 121000 | 849130175 | 3895 | 3895 | 3895 | 3895 | 1067 |
| 408 | 20231121 | 120900 | 844974210 | 3895 | 3895 | 3895 | 3895 | 260 |
| 409 | 20231121 | 120800 | 843961510 | 3900 | 3900 | 3900 | 3900 | 1 |
| 410 | 20231121 | 120700 | 843957610 | 3900 | 3900 | 3900 | 3900 | 5 |
| 411 | 20231121 | 120600 | 843938110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 412 | 20231121 | 120500 | 843938110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 413 | 20231121 | 120400 | 843938110 | 3900 | 3900 | 3900 | 3900 | 17 |
| 414 | 20231121 | 120300 | 843871810 | 3900 | 3900 | 3900 | 3900 | 20 |
| 415 | 20231121 | 120200 | 843793810 | 3900 | 3900 | 3900 | 3900 | 551 |
| 416 | 20231121 | 120100 | 841644910 | 3890 | 3890 | 3890 | 3885 | 854 |
| 417 | 20231121 | 120000 | 838326100 | 3895 | 3895 | 3895 | 3895 | 1 |
| 418 | 20231121 | 115900 | 838322205 | 3895 | 3900 | 3900 | 3895 | 111 |
| 419 | 20231121 | 115800 | 837889855 | 3895 | 3895 | 3895 | 3895 | 3 |
| 420 | 20231121 | 115700 | 837878170 | 3895 | 3895 | 3895 | 3895 | 0 |
| 421 | 20231121 | 115600 | 837878170 | 3895 | 3895 | 3895 | 3895 | 0 |
| 422 | 20231121 | 115500 | 837878170 | 3895 | 3895 | 3895 | 3895 | 0 |
| 423 | 20231121 | 115400 | 837878170 | 3895 | 3895 | 3895 | 3895 | 150 |
| 424 | 20231121 | 115300 | 837293920 | 3900 | 3900 | 3900 | 3900 | 205 |
| 425 | 20231121 | 115200 | 836494420 | 3900 | 3900 | 3900 | 3900 | 0 |
| 426 | 20231121 | 115100 | 836494420 | 3900 | 3900 | 3900 | 3900 | 1 |
| 427 | 20231121 | 115000 | 836490520 | 3905 | 3900 | 3905 | 3900 | 1456 |
| 428 | 20231121 | 114900 | 830808000 | 3895 | 3895 | 3895 | 3895 | 0 |
| 429 | 20231121 | 114800 | 830808000 | 3895 | 3890 | 3895 | 3890 | 30 |
| 430 | 20231121 | 114700 | 830691295 | 3890 | 3890 | 3890 | 3885 | 653 |
| 431 | 20231121 | 114600 | 828153125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 432 | 20231121 | 114500 | 828153125 | 3885 | 3890 | 3890 | 3885 | 4068 |
| 433 | 20231121 | 114400 | 812328855 | 3895 | 3895 | 3895 | 3895 | 0 |
| 434 | 20231121 | 114300 | 812328855 | 3895 | 3900 | 3900 | 3895 | 1246 |
| 435 | 20231121 | 114200 | 807475680 | 3900 | 3895 | 3900 | 3895 | 265 |
| 436 | 20231121 | 114100 | 806442855 | 3895 | 3895 | 3895 | 3895 | 0 |
| 437 | 20231121 | 114000 | 806442855 | 3895 | 3900 | 3900 | 3895 | 456 |
| 438 | 20231121 | 113900 | 804666470 | 3900 | 3900 | 3900 | 3900 | 0 |
| 439 | 20231121 | 113800 | 804666470 | 3900 | 3900 | 3900 | 3900 | 0 |
| 440 | 20231121 | 113700 | 804666470 | 3900 | 3900 | 3900 | 3900 | 537 |
| 441 | 20231121 | 113600 | 802572170 | 3900 | 3900 | 3900 | 3900 | 1 |
| 442 | 20231121 | 113500 | 802568270 | 3900 | 3900 | 3900 | 3900 | 0 |
| 443 | 20231121 | 113400 | 802568270 | 3900 | 3900 | 3900 | 3900 | 643 |
| 444 | 20231121 | 113300 | 800060570 | 3900 | 3900 | 3900 | 3895 | 594 |
| 445 | 20231121 | 113200 | 797744120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 446 | 20231121 | 113100 | 797744120 | 3895 | 3900 | 3900 | 3895 | 533 |
| 447 | 20231121 | 113000 | 795667395 | 3900 | 3900 | 3900 | 3900 | 63 |
| 448 | 20231121 | 112900 | 795421695 | 3900 | 3905 | 3905 | 3900 | 65 |
| 449 | 20231121 | 112800 | 795168190 | 3905 | 3900 | 3905 | 3900 | 1780 |
| 450 | 20231121 | 112700 | 788226185 | 3900 | 3900 | 3900 | 3895 | 318 |
| 451 | 20231121 | 112600 | 786987180 | 3895 | 3905 | 3905 | 3895 | 1308 |
| 452 | 20231121 | 112500 | 781886590 | 3905 | 3905 | 3905 | 3905 | 142 |
| 453 | 20231121 | 112400 | 781332080 | 3905 | 3905 | 3910 | 3905 | 1004 |
| 454 | 20231121 | 112300 | 777410610 | 3905 | 3910 | 3910 | 3905 | 1144 |
| 455 | 20231121 | 112200 | 772937590 | 3905 | 3910 | 3910 | 3905 | 103 |
| 456 | 20231121 | 112100 | 772535360 | 3905 | 3910 | 3910 | 3905 | 492 |
| 457 | 20231121 | 112000 | 770614085 | 3910 | 3910 | 3910 | 3910 | 500 |
| 458 | 20231121 | 111900 | 768659085 | 3910 | 3910 | 3910 | 3910 | 7 |
| 459 | 20231121 | 111800 | 768631715 | 3910 | 3905 | 3910 | 3905 | 535 |
| 460 | 20231121 | 111700 | 766539870 | 3905 | 3905 | 3905 | 3905 | 926 |
| 461 | 20231121 | 111600 | 762923840 | 3905 | 3900 | 3905 | 3900 | 2086 |
| 462 | 20231121 | 111500 | 754778315 | 3900 | 3900 | 3900 | 3900 | 1099 |
| 463 | 20231121 | 111400 | 750492215 | 3900 | 3900 | 3900 | 3900 | 71 |
| 464 | 20231121 | 111300 | 750215315 | 3900 | 3900 | 3900 | 3900 | 456 |
| 465 | 20231121 | 111200 | 748436915 | 3900 | 3900 | 3900 | 3900 | 4634 |
| 466 | 20231121 | 111100 | 730364315 | 3895 | 3895 | 3895 | 3895 | 1802 |
| 467 | 20231121 | 111000 | 723345525 | 3895 | 3895 | 3895 | 3895 | 500 |
| 468 | 20231121 | 110900 | 721398025 | 3895 | 3895 | 3895 | 3895 | 455 |
| 469 | 20231121 | 110800 | 719625800 | 3895 | 3895 | 3895 | 3895 | 450 |
| 470 | 20231121 | 110700 | 717873050 | 3895 | 3890 | 3895 | 3890 | 162 |
| 471 | 20231121 | 110600 | 717242370 | 3890 | 3895 | 3900 | 3885 | 1751 |
| 472 | 20231121 | 110500 | 710420745 | 3895 | 3890 | 3895 | 3890 | 1404 |
| 473 | 20231121 | 110400 | 704952675 | 3890 | 3895 | 3895 | 3890 | 1200 |
| 474 | 20231121 | 110300 | 700283675 | 3895 | 3895 | 3895 | 3890 | 855 |
| 475 | 20231121 | 110200 | 696953455 | 3895 | 3890 | 3895 | 3890 | 10978 |
| 476 | 20231121 | 110100 | 654206895 | 3895 | 3885 | 3895 | 3885 | 2503 |
| 477 | 20231121 | 110000 | 644466220 | 3885 | 3885 | 3885 | 3885 | 846 |
| 478 | 20231121 | 105900 | 641179510 | 3885 | 3885 | 3885 | 3885 | 1040 |
| 479 | 20231121 | 105800 | 637139110 | 3880 | 3885 | 3885 | 3880 | 3241 |
| 480 | 20231121 | 105700 | 624564025 | 3885 | 3885 | 3885 | 3885 | 124 |
| 481 | 20231121 | 105600 | 624082285 | 3885 | 3885 | 3885 | 3880 | 466 |
| 482 | 20231121 | 105500 | 622272450 | 3885 | 3885 | 3885 | 3885 | 912 |
| 483 | 20231121 | 105400 | 618729330 | 3885 | 3890 | 3890 | 3885 | 123 |
| 484 | 20231121 | 105300 | 618251470 | 3890 | 3890 | 3890 | 3890 | 1 |
| 485 | 20231121 | 105200 | 618247580 | 3890 | 3890 | 3890 | 3885 | 502 |
| 486 | 20231121 | 105100 | 616297300 | 3890 | 3890 | 3890 | 3890 | 202 |
| 487 | 20231121 | 105000 | 615511520 | 3890 | 3890 | 3890 | 3890 | 1 |
| 488 | 20231121 | 104900 | 615507630 | 3885 | 3885 | 3890 | 3885 | 504 |
| 489 | 20231121 | 104800 | 613549575 | 3885 | 3885 | 3885 | 3885 | 155 |
| 490 | 20231121 | 104700 | 612947400 | 3885 | 3885 | 3885 | 3885 | 9 |
| 491 | 20231121 | 104600 | 612912435 | 3885 | 3885 | 3885 | 3885 | 100 |
| 492 | 20231121 | 104500 | 612523935 | 3885 | 3885 | 3885 | 3885 | 0 |
| 493 | 20231121 | 104400 | 612523935 | 3885 | 3880 | 3885 | 3880 | 264 |
| 494 | 20231121 | 104300 | 611499055 | 3885 | 3885 | 3890 | 3885 | 1457 |
| 495 | 20231121 | 104200 | 605833110 | 3885 | 3885 | 3885 | 3885 | 33 |
| 496 | 20231121 | 104100 | 605704905 | 3890 | 3890 | 3890 | 3890 | 45 |
| 497 | 20231121 | 104000 | 605529855 | 3885 | 3890 | 3890 | 3885 | 911 |
| 498 | 20231121 | 103900 | 601990420 | 3890 | 3895 | 3895 | 3885 | 1894 |
| 499 | 20231121 | 103800 | 594625255 | 3890 | 3880 | 3890 | 3880 | 3089 |
| 500 | 20231121 | 103700 | 582615105 | 3885 | 3885 | 3900 | 3885 | 939 |
| 501 | 20231121 | 103600 | 578962190 | 3885 | 3900 | 3900 | 3885 | 968 |
| 502 | 20231121 | 103500 | 575188115 | 3895 | 3870 | 3895 | 3870 | 11367 |
| 503 | 20231121 | 103400 | 530983705 | 3870 | 3880 | 3880 | 3870 | 65 |
| 504 | 20231121 | 103300 | 530731655 | 3880 | 3880 | 3880 | 3880 | 6 |
| 505 | 20231121 | 103200 | 530708375 | 3880 | 3880 | 3880 | 3880 | 2 |
| 506 | 20231121 | 103100 | 530700615 | 3880 | 3875 | 3880 | 3870 | 940 |
| 507 | 20231121 | 103000 | 527062405 | 3880 | 3875 | 3880 | 3875 | 125 |
| 508 | 20231121 | 102900 | 526578010 | 3875 | 3880 | 3880 | 3875 | 76 |
| 509 | 20231121 | 102800 | 526283505 | 3880 | 3885 | 3885 | 3880 | 1024 |
| 510 | 20231121 | 102700 | 522310380 | 3885 | 3880 | 3885 | 3880 | 973 |
| 511 | 20231121 | 102600 | 518535125 | 3880 | 3880 | 3880 | 3880 | 5101 |
| 512 | 20231121 | 102500 | 498743245 | 3880 | 3880 | 3880 | 3880 | 1 |
| 513 | 20231121 | 102400 | 498739365 | 3875 | 3875 | 3875 | 3875 | 2000 |
| 514 | 20231121 | 102300 | 490989365 | 3875 | 3875 | 3875 | 3875 | 516 |
| 515 | 20231121 | 102200 | 488989865 | 3875 | 3875 | 3875 | 3875 | 51 |
| 516 | 20231121 | 102100 | 488792240 | 3875 | 3875 | 3875 | 3875 | 6 |
| 517 | 20231121 | 102000 | 488768990 | 3875 | 3875 | 3875 | 3875 | 79 |
| 518 | 20231121 | 101900 | 488462865 | 3875 | 3875 | 3875 | 3875 | 3 |
| 519 | 20231121 | 101800 | 488451240 | 3875 | 3870 | 3875 | 3870 | 22 |
| 520 | 20231121 | 101700 | 488366095 | 3870 | 3875 | 3875 | 3865 | 122 |
| 521 | 20231121 | 101600 | 487894435 | 3875 | 3875 | 3875 | 3875 | 21 |
| 522 | 20231121 | 101500 | 487813060 | 3875 | 3875 | 3875 | 3875 | 30 |
| 523 | 20231121 | 101400 | 487696810 | 3875 | 3865 | 3875 | 3865 | 39 |
| 524 | 20231121 | 101300 | 487546005 | 3865 | 3865 | 3865 | 3865 | 0 |
| 525 | 20231121 | 101200 | 487546005 | 3865 | 3870 | 3870 | 3865 | 230 |
| 526 | 20231121 | 101100 | 486656875 | 3870 | 3880 | 3880 | 3870 | 201 |
| 527 | 20231121 | 101000 | 485877995 | 3865 | 3870 | 3870 | 3865 | 18196 |
| 528 | 20231121 | 100900 | 415549835 | 3870 | 3875 | 3875 | 3870 | 689 |
| 529 | 20231121 | 100800 | 412880760 | 3875 | 3875 | 3875 | 3875 | 0 |
| 530 | 20231121 | 100700 | 412880760 | 3875 | 3880 | 3880 | 3875 | 53 |
| 531 | 20231121 | 100600 | 412675375 | 3880 | 3880 | 3880 | 3880 | 1 |
| 532 | 20231121 | 100500 | 412671495 | 3880 | 3880 | 3880 | 3880 | 935 |
| 533 | 20231121 | 100400 | 409043695 | 3870 | 3870 | 3870 | 3870 | 525 |
| 534 | 20231121 | 100300 | 407011945 | 3870 | 3875 | 3875 | 3870 | 11 |
| 535 | 20231121 | 100200 | 406969325 | 3880 | 3880 | 3880 | 3870 | 22 |
| 536 | 20231121 | 100100 | 406883975 | 3870 | 3870 | 3870 | 3870 | 0 |
| 537 | 20231121 | 100000 | 406883975 | 3870 | 3870 | 3870 | 3870 | 0 |
| 538 | 20231121 | 095900 | 406883975 | 3870 | 3870 | 3870 | 3870 | 438 |
| 539 | 20231121 | 095800 | 405188915 | 3870 | 3870 | 3870 | 3870 | 1 |
| 540 | 20231121 | 095700 | 405185045 | 3870 | 3870 | 3870 | 3870 | 480 |
| 541 | 20231121 | 095600 | 403327445 | 3870 | 3870 | 3870 | 3870 | 16 |
| 542 | 20231121 | 095500 | 403265525 | 3870 | 3865 | 3870 | 3865 | 215 |
| 543 | 20231121 | 095400 | 402433525 | 3865 | 3865 | 3865 | 3865 | 218 |
| 544 | 20231121 | 095300 | 401590955 | 3865 | 3860 | 3870 | 3860 | 941 |
| 545 | 20231121 | 095200 | 397952195 | 3860 | 3875 | 3875 | 3860 | 6207 |
| 546 | 20231121 | 095100 | 373946040 | 3875 | 3875 | 3875 | 3875 | 1452 |
| 547 | 20231121 | 095000 | 368319540 | 3875 | 3875 | 3875 | 3875 | 401 |
| 548 | 20231121 | 094900 | 366765665 | 3875 | 3875 | 3875 | 3875 | 100 |
| 549 | 20231121 | 094800 | 366378165 | 3880 | 3880 | 3880 | 3880 | 100 |
| 550 | 20231121 | 094700 | 365990165 | 3875 | 3875 | 3875 | 3875 | 0 |
| 551 | 20231121 | 094600 | 365990165 | 3875 | 3875 | 3875 | 3875 | 1012 |
| 552 | 20231121 | 094500 | 362068665 | 3880 | 3885 | 3885 | 3875 | 1477 |
| 553 | 20231121 | 094400 | 356337555 | 3885 | 3880 | 3885 | 3880 | 15 |
| 554 | 20231121 | 094300 | 356279305 | 3885 | 3875 | 3885 | 3875 | 29 |
| 555 | 20231121 | 094200 | 356166880 | 3875 | 3875 | 3885 | 3875 | 2115 |
| 556 | 20231121 | 094100 | 347954610 | 3875 | 3875 | 3875 | 3875 | 391 |
| 557 | 20231121 | 094000 | 346439485 | 3880 | 3880 | 3880 | 3880 | 35 |
| 558 | 20231121 | 093900 | 346303685 | 3880 | 3875 | 3880 | 3875 | 18 |
| 559 | 20231121 | 093800 | 346233870 | 3885 | 3885 | 3885 | 3885 | 1 |
| 560 | 20231121 | 093700 | 346229985 | 3875 | 3875 | 3875 | 3875 | 1301 |
| 561 | 20231121 | 093600 | 341188610 | 3875 | 3875 | 3885 | 3875 | 1030 |
| 562 | 20231121 | 093500 | 337197110 | 3875 | 3880 | 3880 | 3875 | 298 |
| 563 | 20231121 | 093400 | 336041815 | 3885 | 3880 | 3885 | 3880 | 1005 |
| 564 | 20231121 | 093300 | 332142390 | 3885 | 3885 | 3885 | 3885 | 1 |
| 565 | 20231121 | 093200 | 332138505 | 3880 | 3885 | 3885 | 3880 | 62 |
| 566 | 20231121 | 093100 | 331897890 | 3890 | 3890 | 3890 | 3880 | 2025 |
| 567 | 20231121 | 093000 | 324038220 | 3890 | 3885 | 3890 | 3880 | 1241 |
| 568 | 20231121 | 092900 | 319213045 | 3885 | 3890 | 3890 | 3885 | 263 |
| 569 | 20231121 | 092800 | 318191265 | 3880 | 3890 | 3890 | 3880 | 188 |
| 570 | 20231121 | 092700 | 317461035 | 3880 | 3880 | 3890 | 3880 | 502 |
| 571 | 20231121 | 092600 | 315513265 | 3890 | 3885 | 3890 | 3880 | 1399 |
| 572 | 20231121 | 092500 | 310083980 | 3890 | 3895 | 3895 | 3890 | 5 |
| 573 | 20231121 | 092400 | 310064525 | 3895 | 3895 | 3895 | 3895 | 44 |
| 574 | 20231121 | 092300 | 309893145 | 3885 | 3905 | 3905 | 3880 | 603 |
| 575 | 20231121 | 092200 | 307546815 | 3910 | 3910 | 3910 | 3910 | 1 |
| 576 | 20231121 | 092100 | 307542905 | 3910 | 3885 | 3910 | 3885 | 14 |
| 577 | 20231121 | 092000 | 307488490 | 3885 | 3900 | 3915 | 3885 | 1119 |
| 578 | 20231121 | 091900 | 303125860 | 3900 | 3915 | 3920 | 3900 | 831 |
| 579 | 20231121 | 091800 | 299873175 | 3915 | 3910 | 3920 | 3905 | 3223 |
| 580 | 20231121 | 091700 | 287262730 | 3910 | 3905 | 3910 | 3905 | 1633 |
| 581 | 20231121 | 091600 | 280880225 | 3900 | 3880 | 3905 | 3880 | 831 |
| 582 | 20231121 | 091500 | 277640885 | 3880 | 3895 | 3895 | 3880 | 15 |
| 583 | 20231121 | 091400 | 277582610 | 3895 | 3875 | 3895 | 3875 | 965 |
| 584 | 20231121 | 091300 | 273836925 | 3870 | 3875 | 3885 | 3870 | 3061 |
| 585 | 20231121 | 091200 | 261981900 | 3875 | 3895 | 3895 | 3875 | 909 |
| 586 | 20231121 | 091100 | 258452565 | 3895 | 3895 | 3895 | 3885 | 530 |
| 587 | 20231121 | 091000 | 256390815 | 3895 | 3880 | 3895 | 3880 | 1450 |
| 588 | 20231121 | 090900 | 250759605 | 3870 | 3860 | 3880 | 3860 | 3713 |
| 589 | 20231121 | 090800 | 236423440 | 3855 | 3865 | 3870 | 3855 | 4321 |
| 590 | 20231121 | 090700 | 219743465 | 3870 | 3875 | 3880 | 3870 | 695 |
| 591 | 20231121 | 090600 | 217053560 | 3875 | 3875 | 3890 | 3870 | 5736 |
| 592 | 20231121 | 090500 | 194847845 | 3875 | 3905 | 3905 | 3875 | 23745 |
| 593 | 20231121 | 090400 | 102762535 | 3910 | 3910 | 3910 | 3900 | 775 |
| 594 | 20231121 | 090300 | 99733285 | 3910 | 3910 | 3910 | 3890 | 872 |
| 595 | 20231121 | 090200 | 96324765 | 3905 | 3880 | 3905 | 3875 | 7880 |
| 596 | 20231121 | 090100 | 65657365 | 3875 | 3875 | 3885 | 3875 | 2696 |
| 597 | 20231121 | 090000 | 55200005 | 3875 | 3890 | 3890 | 3875 | 10370 |