30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 192800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 3 | 20231123 | 192700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 4 | 20231123 | 192600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 5 | 20231123 | 192500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 6 | 20231123 | 192400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 7 | 20231123 | 192300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 8 | 20231123 | 192200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 9 | 20231123 | 192100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 10 | 20231123 | 192000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 11 | 20231123 | 191900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 12 | 20231123 | 191800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 13 | 20231123 | 191700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 14 | 20231123 | 191600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 15 | 20231123 | 191500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 16 | 20231123 | 191400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 17 | 20231123 | 191300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 18 | 20231123 | 191200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 19 | 20231123 | 191100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 20 | 20231123 | 191000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 21 | 20231123 | 190900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 22 | 20231123 | 190800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 23 | 20231123 | 190700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 24 | 20231123 | 190600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 25 | 20231123 | 190500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 26 | 20231123 | 190400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 27 | 20231123 | 190300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 28 | 20231123 | 190200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 29 | 20231123 | 190100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 30 | 20231123 | 190000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 31 | 20231123 | 185900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 32 | 20231123 | 185800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 33 | 20231123 | 185700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 34 | 20231123 | 185600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 35 | 20231123 | 185500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 36 | 20231123 | 185400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 37 | 20231123 | 185300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 38 | 20231123 | 185200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 39 | 20231123 | 185100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 40 | 20231123 | 185000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 41 | 20231123 | 184900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 42 | 20231123 | 184800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 43 | 20231123 | 184700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 44 | 20231123 | 184600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 45 | 20231123 | 184500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 46 | 20231123 | 184400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 47 | 20231123 | 184300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 48 | 20231123 | 184200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 49 | 20231123 | 184100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 50 | 20231123 | 184000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 51 | 20231123 | 183900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 52 | 20231123 | 183800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 53 | 20231123 | 183700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 54 | 20231123 | 183600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 55 | 20231123 | 183500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 56 | 20231123 | 183400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 57 | 20231123 | 183300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 58 | 20231123 | 183200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 59 | 20231123 | 183100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 60 | 20231123 | 183000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 61 | 20231123 | 182900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 62 | 20231123 | 182800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 63 | 20231123 | 182700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 64 | 20231123 | 182600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 65 | 20231123 | 182500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 66 | 20231123 | 182400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 67 | 20231123 | 182300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 68 | 20231123 | 182200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 69 | 20231123 | 182100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 70 | 20231123 | 182000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 71 | 20231123 | 181900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 72 | 20231123 | 181800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 73 | 20231123 | 181700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 74 | 20231123 | 181600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 75 | 20231123 | 181500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 76 | 20231123 | 181400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 77 | 20231123 | 181300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 78 | 20231123 | 181200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 79 | 20231123 | 181100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 80 | 20231123 | 181000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 81 | 20231123 | 180900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 82 | 20231123 | 180800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 83 | 20231123 | 180700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 84 | 20231123 | 180600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 85 | 20231123 | 180500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 86 | 20231123 | 180400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 87 | 20231123 | 180300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 88 | 20231123 | 180200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 89 | 20231123 | 180100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 90 | 20231123 | 180000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 91 | 20231123 | 175900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 92 | 20231123 | 175800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 93 | 20231123 | 175700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 94 | 20231123 | 175600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 95 | 20231123 | 175500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 96 | 20231123 | 175400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 97 | 20231123 | 175300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 98 | 20231123 | 175200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 99 | 20231123 | 175100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 100 | 20231123 | 175000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 101 | 20231123 | 174900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 102 | 20231123 | 174800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 103 | 20231123 | 174700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 104 | 20231123 | 174600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 105 | 20231123 | 174500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 106 | 20231123 | 174400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 107 | 20231123 | 174300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 108 | 20231123 | 174200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 109 | 20231123 | 174100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 110 | 20231123 | 174000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 111 | 20231123 | 173900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 112 | 20231123 | 173800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 113 | 20231123 | 173700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 114 | 20231123 | 173600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 115 | 20231123 | 173500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 116 | 20231123 | 173400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 117 | 20231123 | 173300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 118 | 20231123 | 173200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 119 | 20231123 | 173100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 120 | 20231123 | 173000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 121 | 20231123 | 172900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 122 | 20231123 | 172800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 123 | 20231123 | 172700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 124 | 20231123 | 172600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 125 | 20231123 | 172500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 126 | 20231123 | 172400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 127 | 20231123 | 172300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 128 | 20231123 | 172200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 129 | 20231123 | 172100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 130 | 20231123 | 172000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 131 | 20231123 | 171900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 132 | 20231123 | 171800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 133 | 20231123 | 171700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 134 | 20231123 | 171600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 135 | 20231123 | 171500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 136 | 20231123 | 171400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 137 | 20231123 | 171300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 138 | 20231123 | 171200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 139 | 20231123 | 171100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 140 | 20231123 | 171000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 141 | 20231123 | 170900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 142 | 20231123 | 170800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 143 | 20231123 | 170700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 144 | 20231123 | 170600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 145 | 20231123 | 170500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 146 | 20231123 | 170400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 147 | 20231123 | 170300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 148 | 20231123 | 170200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 149 | 20231123 | 170100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 150 | 20231123 | 170000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 151 | 20231123 | 165900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 152 | 20231123 | 165800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 153 | 20231123 | 165700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 154 | 20231123 | 165600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 155 | 20231123 | 165500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 156 | 20231123 | 165400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 157 | 20231123 | 165300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 158 | 20231123 | 165200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 159 | 20231123 | 165100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 160 | 20231123 | 165000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 161 | 20231123 | 164900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 162 | 20231123 | 164800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 163 | 20231123 | 164700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 164 | 20231123 | 164600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 165 | 20231123 | 164500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 166 | 20231123 | 164400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 167 | 20231123 | 164300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 168 | 20231123 | 164200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 169 | 20231123 | 164100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 170 | 20231123 | 164000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 171 | 20231123 | 163900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 172 | 20231123 | 163800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 173 | 20231123 | 163700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 174 | 20231123 | 163600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 175 | 20231123 | 163500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 176 | 20231123 | 163400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 177 | 20231123 | 163300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 178 | 20231123 | 163200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 179 | 20231123 | 163100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 180 | 20231123 | 163000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 181 | 20231123 | 162900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 182 | 20231123 | 162800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 183 | 20231123 | 162700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 184 | 20231123 | 162600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 185 | 20231123 | 162500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 186 | 20231123 | 162400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 187 | 20231123 | 162300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 188 | 20231123 | 162200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 189 | 20231123 | 162100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 190 | 20231123 | 162000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 191 | 20231123 | 161900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 192 | 20231123 | 161800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 193 | 20231123 | 161700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 194 | 20231123 | 161600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 195 | 20231123 | 161500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 196 | 20231123 | 161400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20231123 | 161300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20231123 | 161200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20231123 | 161100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20231123 | 161000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20231123 | 160900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20231123 | 160800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20231123 | 160700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 204 | 20231123 | 160600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 205 | 20231123 | 160500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 206 | 20231123 | 160400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 207 | 20231123 | 160300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 208 | 20231123 | 160200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 209 | 20231123 | 160100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 210 | 20231123 | 160000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 211 | 20231123 | 155900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 212 | 20231123 | 155800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 213 | 20231123 | 155700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 214 | 20231123 | 155600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 215 | 20231123 | 155500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 216 | 20231123 | 155400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 217 | 20231123 | 155300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 218 | 20231123 | 155200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 219 | 20231123 | 155100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 220 | 20231123 | 155000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 221 | 20231123 | 154900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 222 | 20231123 | 154800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 223 | 20231123 | 154700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 224 | 20231123 | 154600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 225 | 20231123 | 154500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 226 | 20231123 | 154400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 227 | 20231123 | 154300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 228 | 20231123 | 154200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 229 | 20231123 | 154100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 230 | 20231123 | 154000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 231 | 20231123 | 153900 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 232 | 20231123 | 153800 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 233 | 20231123 | 153700 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 234 | 20231123 | 153600 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 235 | 20231123 | 153500 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 236 | 20231123 | 153400 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 237 | 20231123 | 153300 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 238 | 20231123 | 153200 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 239 | 20231123 | 153100 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 0 |
| 240 | 20231123 | 153000 | 1244039410 | 8750 | 8750 | 8750 | 8750 | 3214 |
| 241 | 20231123 | 152900 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 242 | 20231123 | 152800 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 243 | 20231123 | 152700 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 244 | 20231123 | 152600 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 245 | 20231123 | 152500 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 246 | 20231123 | 152400 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 247 | 20231123 | 152300 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 248 | 20231123 | 152200 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 249 | 20231123 | 152100 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 250 | 20231123 | 152000 | 1215916910 | 8770 | 8770 | 8770 | 8770 | 0 |
| 251 | 20231123 | 151900 | 1215916910 | 8770 | 8760 | 8780 | 8750 | 600 |
| 252 | 20231123 | 151800 | 1210660800 | 8780 | 8780 | 8780 | 8760 | 1635 |
| 253 | 20231123 | 151700 | 1196337120 | 8760 | 8770 | 8770 | 8760 | 520 |
| 254 | 20231123 | 151600 | 1191781590 | 8780 | 8770 | 8780 | 8770 | 234 |
| 255 | 20231123 | 151500 | 1189729330 | 8780 | 8780 | 8780 | 8760 | 139 |
| 256 | 20231123 | 151400 | 1188510910 | 8780 | 8770 | 8780 | 8760 | 2841 |
| 257 | 20231123 | 151300 | 1163614830 | 8780 | 8770 | 8780 | 8770 | 1098 |
| 258 | 20231123 | 151200 | 1153985350 | 8770 | 8770 | 8770 | 8770 | 10 |
| 259 | 20231123 | 151100 | 1153897650 | 8770 | 8770 | 8770 | 8770 | 115 |
| 260 | 20231123 | 151000 | 1152889100 | 8760 | 8780 | 8780 | 8760 | 500 |
| 261 | 20231123 | 150900 | 1148504550 | 8770 | 8780 | 8780 | 8770 | 701 |
| 262 | 20231123 | 150800 | 1142356770 | 8770 | 8770 | 8770 | 8760 | 545 |
| 263 | 20231123 | 150700 | 1137577690 | 8770 | 8770 | 8770 | 8760 | 479 |
| 264 | 20231123 | 150600 | 1133380860 | 8770 | 8770 | 8770 | 8760 | 146 |
| 265 | 20231123 | 150500 | 1132100880 | 8770 | 8770 | 8770 | 8770 | 247 |
| 266 | 20231123 | 150400 | 1129934690 | 8770 | 8770 | 8770 | 8770 | 975 |
| 267 | 20231123 | 150300 | 1121383940 | 8770 | 8770 | 8780 | 8770 | 648 |
| 268 | 20231123 | 150200 | 1115700970 | 8780 | 8770 | 8780 | 8770 | 784 |
| 269 | 20231123 | 150100 | 1108824950 | 8770 | 8780 | 8780 | 8770 | 575 |
| 270 | 20231123 | 150000 | 1103782010 | 8770 | 8790 | 8790 | 8770 | 274 |
| 271 | 20231123 | 145900 | 1101377110 | 8790 | 8790 | 8790 | 8780 | 2834 |
| 272 | 20231123 | 145800 | 1076494070 | 8800 | 8800 | 8800 | 8800 | 3 |
| 273 | 20231123 | 145700 | 1076467670 | 8790 | 8790 | 8790 | 8790 | 12 |
| 274 | 20231123 | 145600 | 1076362190 | 8790 | 8790 | 8790 | 8790 | 21 |
| 275 | 20231123 | 145500 | 1076177600 | 8800 | 8790 | 8800 | 8790 | 32 |
| 276 | 20231123 | 145400 | 1075896310 | 8790 | 8790 | 8790 | 8790 | 50 |
| 277 | 20231123 | 145300 | 1075456810 | 8790 | 8790 | 8800 | 8790 | 51 |
| 278 | 20231123 | 145200 | 1075008510 | 8790 | 8790 | 8790 | 8790 | 40 |
| 279 | 20231123 | 145100 | 1074656910 | 8790 | 8790 | 8800 | 8790 | 12 |
| 280 | 20231123 | 145000 | 1074551420 | 8800 | 8790 | 8800 | 8790 | 124 |
| 281 | 20231123 | 144900 | 1073460450 | 8800 | 8800 | 8800 | 8800 | 1 |
| 282 | 20231123 | 144800 | 1073451650 | 8780 | 8810 | 8810 | 8780 | 107 |
| 283 | 20231123 | 144700 | 1072512070 | 8780 | 8800 | 8800 | 8780 | 2013 |
| 284 | 20231123 | 144600 | 1054825250 | 8810 | 8800 | 8810 | 8800 | 737 |
| 285 | 20231123 | 144500 | 1048339060 | 8800 | 8820 | 8820 | 8800 | 1084 |
| 286 | 20231123 | 144400 | 1038798840 | 8810 | 8810 | 8810 | 8810 | 550 |
| 287 | 20231123 | 144300 | 1033953340 | 8810 | 8810 | 8810 | 8810 | 1 |
| 288 | 20231123 | 144200 | 1033944530 | 8810 | 8800 | 8810 | 8800 | 21 |
| 289 | 20231123 | 144100 | 1033759720 | 8810 | 8810 | 8810 | 8810 | 5 |
| 290 | 20231123 | 144000 | 1033715670 | 8800 | 8800 | 8800 | 8800 | 20 |
| 291 | 20231123 | 143900 | 1033539670 | 8800 | 8800 | 8800 | 8800 | 2 |
| 292 | 20231123 | 143800 | 1033522070 | 8800 | 8800 | 8800 | 8800 | 96 |
| 293 | 20231123 | 143700 | 1032677270 | 8810 | 8810 | 8810 | 8810 | 2 |
| 294 | 20231123 | 143600 | 1032659650 | 8810 | 8810 | 8810 | 8810 | 3 |
| 295 | 20231123 | 143500 | 1032633220 | 8810 | 8800 | 8810 | 8800 | 216 |
| 296 | 20231123 | 143400 | 1030732260 | 8800 | 8800 | 8800 | 8800 | 200 |
| 297 | 20231123 | 143300 | 1028972260 | 8810 | 8810 | 8810 | 8810 | 789 |
| 298 | 20231123 | 143200 | 1022021170 | 8810 | 8830 | 8830 | 8810 | 5238 |
| 299 | 20231123 | 143100 | 975791270 | 8830 | 8830 | 8830 | 8830 | 37 |
| 300 | 20231123 | 143000 | 975464560 | 8830 | 8830 | 8830 | 8830 | 213 |
| 301 | 20231123 | 142900 | 973583770 | 8830 | 8830 | 8830 | 8830 | 53 |
| 302 | 20231123 | 142800 | 973115780 | 8830 | 8830 | 8830 | 8830 | 500 |
| 303 | 20231123 | 142700 | 968700780 | 8840 | 8840 | 8840 | 8840 | 1 |
| 304 | 20231123 | 142600 | 968691940 | 8840 | 8840 | 8840 | 8840 | 1 |
| 305 | 20231123 | 142500 | 968683100 | 8840 | 8830 | 8840 | 8830 | 34 |
| 306 | 20231123 | 142400 | 968382870 | 8830 | 8830 | 8840 | 8830 | 487 |
| 307 | 20231123 | 142300 | 964082650 | 8840 | 8830 | 8840 | 8830 | 38 |
| 308 | 20231123 | 142200 | 963747100 | 8830 | 8830 | 8830 | 8830 | 33 |
| 309 | 20231123 | 142100 | 963455710 | 8840 | 8830 | 8840 | 8830 | 260 |
| 310 | 20231123 | 142000 | 961157410 | 8840 | 8830 | 8840 | 8820 | 518 |
| 311 | 20231123 | 141900 | 956586710 | 8840 | 8830 | 8840 | 8830 | 34 |
| 312 | 20231123 | 141800 | 956286480 | 8830 | 8830 | 8830 | 8830 | 150 |
| 313 | 20231123 | 141700 | 954961980 | 8820 | 8830 | 8830 | 8820 | 2132 |
| 314 | 20231123 | 141600 | 936155340 | 8830 | 8830 | 8830 | 8830 | 53 |
| 315 | 20231123 | 141500 | 935687350 | 8840 | 8830 | 8840 | 8830 | 161 |
| 316 | 20231123 | 141400 | 934265710 | 8830 | 8830 | 8830 | 8830 | 2 |
| 317 | 20231123 | 141300 | 934248050 | 8830 | 8830 | 8830 | 8830 | 102 |
| 318 | 20231123 | 141200 | 933347390 | 8830 | 8830 | 8830 | 8830 | 33 |
| 319 | 20231123 | 141100 | 933056000 | 8830 | 8830 | 8830 | 8830 | 518 |
| 320 | 20231123 | 141000 | 928482060 | 8840 | 8830 | 8840 | 8830 | 240 |
| 321 | 20231123 | 140900 | 926362850 | 8840 | 8840 | 8840 | 8840 | 100 |
| 322 | 20231123 | 140800 | 925478850 | 8830 | 8830 | 8830 | 8830 | 166 |
| 323 | 20231123 | 140700 | 924013070 | 8830 | 8830 | 8830 | 8830 | 2 |
| 324 | 20231123 | 140600 | 923995410 | 8830 | 8830 | 8830 | 8830 | 1 |
| 325 | 20231123 | 140500 | 923986580 | 8830 | 8830 | 8830 | 8830 | 608 |
| 326 | 20231123 | 140400 | 918617940 | 8830 | 8830 | 8830 | 8830 | 0 |
| 327 | 20231123 | 140300 | 918617940 | 8830 | 8830 | 8830 | 8830 | 160 |
| 328 | 20231123 | 140200 | 917205140 | 8830 | 8830 | 8830 | 8830 | 199 |
| 329 | 20231123 | 140100 | 915447970 | 8830 | 8830 | 8830 | 8830 | 2000 |
| 330 | 20231123 | 140000 | 897787970 | 8840 | 8840 | 8840 | 8830 | 159 |
| 331 | 20231123 | 135900 | 896383310 | 8830 | 8830 | 8830 | 8830 | 0 |
| 332 | 20231123 | 135800 | 896383310 | 8830 | 8830 | 8830 | 8830 | 0 |
| 333 | 20231123 | 135700 | 896383310 | 8830 | 8850 | 8850 | 8830 | 442 |
| 334 | 20231123 | 135600 | 892479690 | 8830 | 8830 | 8830 | 8830 | 0 |
| 335 | 20231123 | 135500 | 892479690 | 8830 | 8840 | 8840 | 8830 | 3296 |
| 336 | 20231123 | 135400 | 863374670 | 8840 | 8840 | 8840 | 8840 | 2 |
| 337 | 20231123 | 135300 | 863356990 | 8850 | 8850 | 8850 | 8850 | 10 |
| 338 | 20231123 | 135200 | 863268490 | 8850 | 8850 | 8850 | 8850 | 1 |
| 339 | 20231123 | 135100 | 863259640 | 8840 | 8840 | 8840 | 8840 | 0 |
| 340 | 20231123 | 135000 | 863259640 | 8840 | 8840 | 8840 | 8840 | 0 |
| 341 | 20231123 | 134900 | 863259640 | 8840 | 8840 | 8840 | 8840 | 175 |
| 342 | 20231123 | 134800 | 861712640 | 8840 | 8840 | 8840 | 8840 | 10 |
| 343 | 20231123 | 134700 | 861624240 | 8840 | 8840 | 8840 | 8840 | 1227 |
| 344 | 20231123 | 134600 | 850777560 | 8850 | 8850 | 8850 | 8840 | 4401 |
| 345 | 20231123 | 134500 | 811872210 | 8850 | 8850 | 8850 | 8850 | 50 |
| 346 | 20231123 | 134400 | 811429710 | 8850 | 8850 | 8850 | 8850 | 0 |
| 347 | 20231123 | 134300 | 811429710 | 8850 | 8850 | 8850 | 8850 | 400 |
| 348 | 20231123 | 134200 | 807889710 | 8860 | 8860 | 8860 | 8860 | 1 |
| 349 | 20231123 | 134100 | 807880850 | 8860 | 8860 | 8860 | 8860 | 0 |
| 350 | 20231123 | 134000 | 807880850 | 8860 | 8860 | 8860 | 8860 | 3 |
| 351 | 20231123 | 133900 | 807854270 | 8860 | 8860 | 8860 | 8860 | 5 |
| 352 | 20231123 | 133800 | 807809970 | 8840 | 8840 | 8840 | 8840 | 351 |
| 353 | 20231123 | 133700 | 804707130 | 8850 | 8850 | 8850 | 8850 | 0 |
| 354 | 20231123 | 133600 | 804707130 | 8850 | 8850 | 8850 | 8850 | 241 |
| 355 | 20231123 | 133500 | 802574280 | 8860 | 8860 | 8860 | 8860 | 0 |
| 356 | 20231123 | 133400 | 802574280 | 8860 | 8860 | 8860 | 8860 | 0 |
| 357 | 20231123 | 133300 | 802574280 | 8860 | 8860 | 8860 | 8860 | 0 |
| 358 | 20231123 | 133200 | 802574280 | 8860 | 8860 | 8860 | 8860 | 1 |
| 359 | 20231123 | 133100 | 802565420 | 8840 | 8840 | 8840 | 8840 | 0 |
| 360 | 20231123 | 133000 | 802565420 | 8840 | 8840 | 8840 | 8840 | 200 |
| 361 | 20231123 | 132900 | 800797420 | 8870 | 8870 | 8870 | 8870 | 0 |
| 362 | 20231123 | 132800 | 800797420 | 8870 | 8870 | 8870 | 8870 | 0 |
| 363 | 20231123 | 132700 | 800797420 | 8870 | 8870 | 8870 | 8870 | 0 |
| 364 | 20231123 | 132600 | 800797420 | 8870 | 8870 | 8870 | 8870 | 0 |
| 365 | 20231123 | 132500 | 800797420 | 8870 | 8860 | 8870 | 8840 | 1202 |
| 366 | 20231123 | 132400 | 790171560 | 8850 | 8850 | 8850 | 8850 | 134 |
| 367 | 20231123 | 132300 | 788985660 | 8860 | 8860 | 8860 | 8860 | 3 |
| 368 | 20231123 | 132200 | 788959080 | 8870 | 8870 | 8870 | 8870 | 1 |
| 369 | 20231123 | 132100 | 788950210 | 8870 | 8870 | 8870 | 8870 | 242 |
| 370 | 20231123 | 132000 | 786803670 | 8870 | 8870 | 8870 | 8870 | 0 |
| 371 | 20231123 | 131900 | 786803670 | 8870 | 8870 | 8870 | 8870 | 1 |
| 372 | 20231123 | 131800 | 786794800 | 8870 | 8870 | 8870 | 8870 | 800 |
| 373 | 20231123 | 131700 | 779698800 | 8860 | 8840 | 8860 | 8840 | 231 |
| 374 | 20231123 | 131600 | 777656580 | 8840 | 8840 | 8840 | 8840 | 0 |
| 375 | 20231123 | 131500 | 777656580 | 8840 | 8840 | 8840 | 8840 | 0 |
| 376 | 20231123 | 131400 | 777656580 | 8840 | 8850 | 8850 | 8840 | 3957 |
| 377 | 20231123 | 131300 | 742675840 | 8860 | 8860 | 8860 | 8860 | 23 |
| 378 | 20231123 | 131200 | 742472060 | 8870 | 8860 | 8870 | 8860 | 299 |
| 379 | 20231123 | 131100 | 739822910 | 8850 | 8860 | 8860 | 8850 | 531 |
| 380 | 20231123 | 131000 | 735123540 | 8870 | 8860 | 8870 | 8840 | 2001 |
| 381 | 20231123 | 130900 | 717422580 | 8870 | 8870 | 8870 | 8870 | 1 |
| 382 | 20231123 | 130800 | 717413710 | 8870 | 8870 | 8870 | 8870 | 22 |
| 383 | 20231123 | 130700 | 717218570 | 8870 | 8870 | 8870 | 8870 | 294 |
| 384 | 20231123 | 130600 | 714610790 | 8870 | 8870 | 8870 | 8870 | 303 |
| 385 | 20231123 | 130500 | 711923180 | 8870 | 8870 | 8870 | 8870 | 263 |
| 386 | 20231123 | 130400 | 709590370 | 8870 | 8870 | 8870 | 8870 | 2 |
| 387 | 20231123 | 130300 | 709572630 | 8860 | 8860 | 8860 | 8860 | 0 |
| 388 | 20231123 | 130200 | 709572630 | 8860 | 8860 | 8860 | 8860 | 59 |
| 389 | 20231123 | 130100 | 709049890 | 8880 | 8880 | 8880 | 8880 | 394 |
| 390 | 20231123 | 130000 | 705551170 | 8880 | 8880 | 8880 | 8880 | 36 |
| 391 | 20231123 | 125900 | 705231490 | 8880 | 8880 | 8890 | 8880 | 125 |
| 392 | 20231123 | 125800 | 704121480 | 8880 | 8890 | 8890 | 8880 | 23 |
| 393 | 20231123 | 125700 | 703917060 | 8890 | 8890 | 8890 | 8890 | 33 |
| 394 | 20231123 | 125600 | 703623690 | 8900 | 8890 | 8900 | 8890 | 456 |
| 395 | 20231123 | 125500 | 699569840 | 8890 | 8880 | 8890 | 8880 | 2 |
| 396 | 20231123 | 125400 | 699552070 | 8880 | 8880 | 8880 | 8880 | 33 |
| 397 | 20231123 | 125300 | 699259030 | 8880 | 8880 | 8880 | 8880 | 91 |
| 398 | 20231123 | 125200 | 698450950 | 8880 | 8880 | 8880 | 8880 | 309 |
| 399 | 20231123 | 125100 | 695707030 | 8880 | 8880 | 8880 | 8880 | 50 |
| 400 | 20231123 | 125000 | 695263030 | 8880 | 8860 | 8880 | 8860 | 505 |
| 401 | 20231123 | 124900 | 690783700 | 8860 | 8860 | 8860 | 8860 | 21 |
| 402 | 20231123 | 124800 | 690597640 | 8860 | 8860 | 8860 | 8860 | 24 |
| 403 | 20231123 | 124700 | 690385000 | 8860 | 8860 | 8860 | 8860 | 228 |
| 404 | 20231123 | 124600 | 688364920 | 8860 | 8860 | 8860 | 8860 | 36 |
| 405 | 20231123 | 124500 | 688045960 | 8860 | 8860 | 8860 | 8860 | 0 |
| 406 | 20231123 | 124400 | 688045960 | 8860 | 8860 | 8860 | 8860 | 71 |
| 407 | 20231123 | 124300 | 687416900 | 8860 | 8860 | 8860 | 8860 | 0 |
| 408 | 20231123 | 124200 | 687416900 | 8860 | 8860 | 8860 | 8860 | 0 |
| 409 | 20231123 | 124100 | 687416900 | 8860 | 8860 | 8860 | 8860 | 33 |
| 410 | 20231123 | 124000 | 687124520 | 8870 | 8850 | 8870 | 8850 | 332 |
| 411 | 20231123 | 123900 | 684186130 | 8860 | 8860 | 8860 | 8860 | 188 |
| 412 | 20231123 | 123800 | 682520450 | 8860 | 8870 | 8870 | 8860 | 101 |
| 413 | 20231123 | 123700 | 681625580 | 8870 | 8870 | 8870 | 8870 | 1 |
| 414 | 20231123 | 123600 | 681616710 | 8860 | 8860 | 8860 | 8860 | 0 |
| 415 | 20231123 | 123500 | 681616710 | 8860 | 8860 | 8860 | 8860 | 1 |
| 416 | 20231123 | 123400 | 681607850 | 8860 | 8860 | 8860 | 8860 | 1 |
| 417 | 20231123 | 123300 | 681598990 | 8870 | 8870 | 8870 | 8870 | 0 |
| 418 | 20231123 | 123200 | 681598990 | 8870 | 8870 | 8870 | 8870 | 16 |
| 419 | 20231123 | 123100 | 681457070 | 8860 | 8860 | 8860 | 8860 | 23 |
| 420 | 20231123 | 123000 | 681253290 | 8860 | 8860 | 8860 | 8860 | 0 |
| 421 | 20231123 | 122900 | 681253290 | 8860 | 8860 | 8860 | 8860 | 327 |
| 422 | 20231123 | 122800 | 678356070 | 8870 | 8870 | 8870 | 8870 | 0 |
| 423 | 20231123 | 122700 | 678356070 | 8870 | 8870 | 8870 | 8870 | 91 |
| 424 | 20231123 | 122600 | 677548900 | 8880 | 8880 | 8880 | 8880 | 0 |
| 425 | 20231123 | 122500 | 677548900 | 8880 | 8880 | 8880 | 8880 | 13 |
| 426 | 20231123 | 122400 | 677433460 | 8880 | 8880 | 8880 | 8880 | 0 |
| 427 | 20231123 | 122300 | 677433460 | 8880 | 8880 | 8880 | 8880 | 0 |
| 428 | 20231123 | 122200 | 677433460 | 8880 | 8880 | 8880 | 8880 | 0 |
| 429 | 20231123 | 122100 | 677433460 | 8880 | 8880 | 8880 | 8880 | 5 |
| 430 | 20231123 | 122000 | 677389060 | 8880 | 8880 | 8880 | 8880 | 0 |
| 431 | 20231123 | 121900 | 677389060 | 8880 | 8880 | 8880 | 8880 | 0 |
| 432 | 20231123 | 121800 | 677389060 | 8880 | 8860 | 8880 | 8860 | 2 |
| 433 | 20231123 | 121700 | 677371320 | 8880 | 8880 | 8880 | 8880 | 0 |
| 434 | 20231123 | 121600 | 677371320 | 8880 | 8880 | 8880 | 8880 | 0 |
| 435 | 20231123 | 121500 | 677371320 | 8880 | 8880 | 8880 | 8880 | 200 |
| 436 | 20231123 | 121400 | 675595320 | 8880 | 8880 | 8880 | 8880 | 1 |
| 437 | 20231123 | 121300 | 675586440 | 8870 | 8870 | 8870 | 8870 | 40 |
| 438 | 20231123 | 121200 | 675231640 | 8870 | 8870 | 8870 | 8870 | 0 |
| 439 | 20231123 | 121100 | 675231640 | 8870 | 8860 | 8870 | 8860 | 11 |
| 440 | 20231123 | 121000 | 675134170 | 8860 | 8860 | 8860 | 8860 | 21 |
| 441 | 20231123 | 120900 | 674948110 | 8870 | 8870 | 8870 | 8870 | 0 |
| 442 | 20231123 | 120800 | 674948110 | 8870 | 8870 | 8870 | 8870 | 2 |
| 443 | 20231123 | 120700 | 674930370 | 8870 | 8870 | 8870 | 8870 | 5 |
| 444 | 20231123 | 120600 | 674886020 | 8870 | 8870 | 8870 | 8870 | 100 |
| 445 | 20231123 | 120500 | 673999020 | 8870 | 8860 | 8870 | 8860 | 2 |
| 446 | 20231123 | 120400 | 673981290 | 8850 | 8860 | 8860 | 8850 | 888 |
| 447 | 20231123 | 120300 | 666120300 | 8860 | 8860 | 8860 | 8860 | 90 |
| 448 | 20231123 | 120200 | 665322900 | 8860 | 8860 | 8860 | 8860 | 20 |
| 449 | 20231123 | 120100 | 665145700 | 8870 | 8870 | 8870 | 8870 | 505 |
| 450 | 20231123 | 120000 | 660666350 | 8870 | 8870 | 8870 | 8870 | 100 |
| 451 | 20231123 | 115900 | 659779350 | 8860 | 8860 | 8860 | 8860 | 0 |
| 452 | 20231123 | 115800 | 659779350 | 8860 | 8860 | 8860 | 8860 | 14 |
| 453 | 20231123 | 115700 | 659655310 | 8860 | 8860 | 8860 | 8860 | 31 |
| 454 | 20231123 | 115600 | 659380650 | 8870 | 8870 | 8870 | 8870 | 9 |
| 455 | 20231123 | 115500 | 659300820 | 8870 | 8860 | 8870 | 8860 | 2 |
| 456 | 20231123 | 115400 | 659283090 | 8870 | 8870 | 8870 | 8870 | 1 |
| 457 | 20231123 | 115300 | 659274220 | 8860 | 8860 | 8860 | 8860 | 0 |
| 458 | 20231123 | 115200 | 659274220 | 8860 | 8860 | 8860 | 8860 | 0 |
| 459 | 20231123 | 115100 | 659274220 | 8860 | 8860 | 8860 | 8860 | 11 |
| 460 | 20231123 | 115000 | 659176760 | 8870 | 8870 | 8870 | 8870 | 0 |
| 461 | 20231123 | 114900 | 659176760 | 8870 | 8870 | 8870 | 8870 | 0 |
| 462 | 20231123 | 114800 | 659176760 | 8870 | 8870 | 8870 | 8870 | 6 |
| 463 | 20231123 | 114700 | 659123540 | 8880 | 8880 | 8880 | 8880 | 0 |
| 464 | 20231123 | 114600 | 659123540 | 8880 | 8880 | 8880 | 8880 | 0 |
| 465 | 20231123 | 114500 | 659123540 | 8880 | 8880 | 8880 | 8880 | 10 |
| 466 | 20231123 | 114400 | 659034740 | 8880 | 8880 | 8880 | 8880 | 1 |
| 467 | 20231123 | 114300 | 659025860 | 8860 | 8860 | 8860 | 8860 | 0 |
| 468 | 20231123 | 114200 | 659025860 | 8860 | 8870 | 8870 | 8860 | 50 |
| 469 | 20231123 | 114100 | 658582720 | 8880 | 8880 | 8880 | 8880 | 0 |
| 470 | 20231123 | 114000 | 658582720 | 8880 | 8880 | 8880 | 8880 | 3 |
| 471 | 20231123 | 113900 | 658556080 | 8880 | 8880 | 8880 | 8880 | 1 |
| 472 | 20231123 | 113800 | 658547200 | 8870 | 8890 | 8890 | 8870 | 26 |
| 473 | 20231123 | 113700 | 658316560 | 8870 | 8870 | 8870 | 8870 | 0 |
| 474 | 20231123 | 113600 | 658316560 | 8870 | 8870 | 8870 | 8870 | 41 |
| 475 | 20231123 | 113500 | 657952890 | 8850 | 8850 | 8850 | 8850 | 1 |
| 476 | 20231123 | 113400 | 657944040 | 8840 | 8880 | 8880 | 8840 | 1201 |
| 477 | 20231123 | 113300 | 647319640 | 8860 | 8860 | 8860 | 8860 | 156 |
| 478 | 20231123 | 113200 | 645937480 | 8860 | 8860 | 8860 | 8860 | 0 |
| 479 | 20231123 | 113100 | 645937480 | 8860 | 8860 | 8860 | 8860 | 1 |
| 480 | 20231123 | 113000 | 645928620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 481 | 20231123 | 112900 | 645928620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 482 | 20231123 | 112800 | 645928620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 483 | 20231123 | 112700 | 645928620 | 8850 | 8850 | 8850 | 8850 | 0 |
| 484 | 20231123 | 112600 | 645928620 | 8850 | 8840 | 8850 | 8840 | 319 |
| 485 | 20231123 | 112500 | 643107660 | 8850 | 8850 | 8850 | 8850 | 242 |
| 486 | 20231123 | 112400 | 640965960 | 8850 | 8850 | 8850 | 8850 | 131 |
| 487 | 20231123 | 112300 | 639806610 | 8840 | 8850 | 8850 | 8840 | 246 |
| 488 | 20231123 | 112200 | 637631400 | 8840 | 8840 | 8840 | 8840 | 242 |
| 489 | 20231123 | 112100 | 635492120 | 8840 | 8840 | 8840 | 8840 | 50 |
| 490 | 20231123 | 112000 | 635050120 | 8840 | 8850 | 8850 | 8840 | 435 |
| 491 | 20231123 | 111900 | 631202720 | 8850 | 8850 | 8850 | 8850 | 0 |
| 492 | 20231123 | 111800 | 631202720 | 8850 | 8850 | 8850 | 8840 | 2793 |
| 493 | 20231123 | 111700 | 606506280 | 8850 | 8850 | 8850 | 8850 | 210 |
| 494 | 20231123 | 111600 | 604647780 | 8850 | 8850 | 8850 | 8850 | 232 |
| 495 | 20231123 | 111500 | 602594580 | 8850 | 8860 | 8860 | 8850 | 228 |
| 496 | 20231123 | 111400 | 600576480 | 8860 | 8860 | 8860 | 8860 | 140 |
| 497 | 20231123 | 111300 | 599336080 | 8860 | 8860 | 8860 | 8860 | 205 |
| 498 | 20231123 | 111200 | 597519780 | 8860 | 8860 | 8860 | 8860 | 229 |
| 499 | 20231123 | 111100 | 595490840 | 8860 | 8870 | 8870 | 8860 | 213 |
| 500 | 20231123 | 111000 | 593603560 | 8880 | 8850 | 8880 | 8850 | 347 |
| 501 | 20231123 | 110900 | 590528930 | 8850 | 8840 | 8850 | 8840 | 635 |
| 502 | 20231123 | 110800 | 584913530 | 8840 | 8850 | 8850 | 8840 | 291 |
| 503 | 20231123 | 110700 | 582340400 | 8850 | 8850 | 8850 | 8850 | 338 |
| 504 | 20231123 | 110600 | 579349100 | 8850 | 8860 | 8860 | 8850 | 128 |
| 505 | 20231123 | 110500 | 578216190 | 8850 | 8850 | 8860 | 8850 | 198 |
| 506 | 20231123 | 110400 | 576463880 | 8850 | 8870 | 8870 | 8850 | 428 |
| 507 | 20231123 | 110300 | 572674100 | 8870 | 8870 | 8870 | 8870 | 758 |
| 508 | 20231123 | 110200 | 565950640 | 8870 | 8850 | 8870 | 8850 | 2019 |
| 509 | 20231123 | 110100 | 548054190 | 8840 | 8850 | 8850 | 8840 | 208 |
| 510 | 20231123 | 110000 | 546215460 | 8850 | 8850 | 8850 | 8840 | 252 |
| 511 | 20231123 | 105900 | 543987760 | 8840 | 8840 | 8840 | 8840 | 197 |
| 512 | 20231123 | 105800 | 542246280 | 8850 | 8840 | 8850 | 8840 | 297 |
| 513 | 20231123 | 105700 | 539620300 | 8850 | 8840 | 8850 | 8840 | 184 |
| 514 | 20231123 | 105600 | 537993730 | 8840 | 8850 | 8850 | 8840 | 227 |
| 515 | 20231123 | 105500 | 535987040 | 8850 | 8850 | 8850 | 8850 | 79 |
| 516 | 20231123 | 105400 | 535287890 | 8850 | 8860 | 8860 | 8850 | 287 |
| 517 | 20231123 | 105300 | 532747340 | 8850 | 8850 | 8850 | 8850 | 204 |
| 518 | 20231123 | 105200 | 530941940 | 8850 | 8850 | 8850 | 8850 | 469 |
| 519 | 20231123 | 105100 | 526791290 | 8840 | 8850 | 8850 | 8840 | 1792 |
| 520 | 20231123 | 105000 | 510948940 | 8850 | 8850 | 8850 | 8850 | 83 |
| 521 | 20231123 | 104900 | 510214390 | 8850 | 8850 | 8850 | 8850 | 181 |
| 522 | 20231123 | 104800 | 508612540 | 8850 | 8860 | 8860 | 8850 | 385 |
| 523 | 20231123 | 104700 | 505203690 | 8850 | 8850 | 8850 | 8850 | 291 |
| 524 | 20231123 | 104600 | 502628340 | 8850 | 8860 | 8860 | 8850 | 193 |
| 525 | 20231123 | 104500 | 500920280 | 8860 | 8860 | 8860 | 8850 | 1741 |
| 526 | 20231123 | 104400 | 485512320 | 8850 | 8850 | 8850 | 8850 | 246 |
| 527 | 20231123 | 104300 | 483335220 | 8850 | 8860 | 8860 | 8850 | 187 |
| 528 | 20231123 | 104200 | 481680250 | 8860 | 8850 | 8860 | 8850 | 279 |
| 529 | 20231123 | 104100 | 479210580 | 8860 | 8860 | 8860 | 8860 | 142 |
| 530 | 20231123 | 104000 | 477952460 | 8860 | 8870 | 8870 | 8860 | 252 |
| 531 | 20231123 | 103900 | 475719720 | 8870 | 8850 | 8870 | 8850 | 551 |
| 532 | 20231123 | 103800 | 470842650 | 8860 | 8870 | 8870 | 8860 | 220 |
| 533 | 20231123 | 103700 | 468892900 | 8870 | 8870 | 8870 | 8860 | 206 |
| 534 | 20231123 | 103600 | 467067660 | 8870 | 8880 | 8880 | 8870 | 246 |
| 535 | 20231123 | 103500 | 464885490 | 8890 | 8870 | 8890 | 8860 | 1334 |
| 536 | 20231123 | 103400 | 453034310 | 8870 | 8860 | 8870 | 8850 | 264 |
| 537 | 20231123 | 103300 | 450695410 | 8860 | 8870 | 8870 | 8860 | 259 |
| 538 | 20231123 | 103200 | 448400030 | 8860 | 8860 | 8860 | 8860 | 342 |
| 539 | 20231123 | 103100 | 445369910 | 8860 | 8870 | 8870 | 8860 | 104 |
| 540 | 20231123 | 103000 | 444448360 | 8850 | 8850 | 8850 | 8850 | 430 |
| 541 | 20231123 | 102900 | 440642860 | 8870 | 8870 | 8870 | 8870 | 1 |
| 542 | 20231123 | 102800 | 440633990 | 8850 | 8860 | 8860 | 8850 | 248 |
| 543 | 20231123 | 102700 | 438439090 | 8860 | 8850 | 8860 | 8850 | 210 |
| 544 | 20231123 | 102600 | 436578580 | 8850 | 8840 | 8850 | 8840 | 425 |
| 545 | 20231123 | 102500 | 432819580 | 8840 | 8850 | 8850 | 8840 | 809 |
| 546 | 20231123 | 102400 | 425668010 | 8840 | 8850 | 8850 | 8840 | 796 |
| 547 | 20231123 | 102300 | 418628170 | 8850 | 8850 | 8850 | 8840 | 194 |
| 548 | 20231123 | 102200 | 416913160 | 8850 | 8850 | 8850 | 8840 | 443 |
| 549 | 20231123 | 102100 | 412994910 | 8860 | 8860 | 8860 | 8860 | 1 |
| 550 | 20231123 | 102000 | 412986050 | 8850 | 8840 | 8860 | 8840 | 314 |
| 551 | 20231123 | 101900 | 410209920 | 8840 | 8830 | 8840 | 8830 | 249 |
| 552 | 20231123 | 101800 | 408010750 | 8830 | 8830 | 8830 | 8830 | 287 |
| 553 | 20231123 | 101700 | 405476540 | 8840 | 8850 | 8850 | 8830 | 2162 |
| 554 | 20231123 | 101600 | 386364210 | 8850 | 8850 | 8850 | 8850 | 176 |
| 555 | 20231123 | 101500 | 384806610 | 8850 | 8860 | 8860 | 8850 | 208 |
| 556 | 20231123 | 101400 | 382965800 | 8860 | 8850 | 8860 | 8850 | 261 |
| 557 | 20231123 | 101300 | 380655790 | 8860 | 8860 | 8860 | 8850 | 242 |
| 558 | 20231123 | 101200 | 378513530 | 8860 | 8850 | 8860 | 8850 | 241 |
| 559 | 20231123 | 101100 | 376380670 | 8860 | 8850 | 8860 | 8850 | 194 |
| 560 | 20231123 | 101000 | 374663730 | 8850 | 8860 | 8860 | 8850 | 241 |
| 561 | 20231123 | 100900 | 372530780 | 8860 | 8870 | 8870 | 8860 | 80 |
| 562 | 20231123 | 100800 | 371821970 | 8860 | 8860 | 8860 | 8860 | 335 |
| 563 | 20231123 | 100700 | 368853870 | 8860 | 8860 | 8860 | 8860 | 196 |
| 564 | 20231123 | 100600 | 367117310 | 8860 | 8870 | 8870 | 8860 | 737 |
| 565 | 20231123 | 100500 | 360582490 | 8860 | 8860 | 8860 | 8860 | 194 |
| 566 | 20231123 | 100400 | 358863650 | 8870 | 8860 | 8870 | 8860 | 528 |
| 567 | 20231123 | 100300 | 354183850 | 8860 | 8860 | 8860 | 8850 | 266 |
| 568 | 20231123 | 100200 | 351829080 | 8850 | 8850 | 8850 | 8850 | 221 |
| 569 | 20231123 | 100100 | 349873230 | 8850 | 8860 | 8860 | 8850 | 213 |
| 570 | 20231123 | 100000 | 347988140 | 8860 | 8850 | 8860 | 8850 | 241 |
| 571 | 20231123 | 095900 | 345855180 | 8870 | 8870 | 8870 | 8870 | 0 |
| 572 | 20231123 | 095800 | 345855180 | 8870 | 8870 | 8870 | 8870 | 1602 |
| 573 | 20231123 | 095700 | 331645440 | 8870 | 8850 | 8870 | 8850 | 1131 |
| 574 | 20231123 | 095600 | 321619140 | 8840 | 8850 | 8850 | 8840 | 504 |
| 575 | 20231123 | 095500 | 317162280 | 8840 | 8850 | 8850 | 8840 | 247 |
| 576 | 20231123 | 095400 | 314978200 | 8850 | 8850 | 8850 | 8850 | 214 |
| 577 | 20231123 | 095300 | 313084300 | 8850 | 8860 | 8860 | 8850 | 611 |
| 578 | 20231123 | 095200 | 307676940 | 8860 | 8860 | 8860 | 8860 | 367 |
| 579 | 20231123 | 095100 | 304425320 | 8860 | 8870 | 8870 | 8860 | 409 |
| 580 | 20231123 | 095000 | 300799580 | 8860 | 8850 | 8860 | 8850 | 409 |
| 581 | 20231123 | 094900 | 297178150 | 8850 | 8860 | 8860 | 8850 | 396 |
| 582 | 20231123 | 094800 | 293673340 | 8860 | 8850 | 8860 | 8850 | 430 |
| 583 | 20231123 | 094700 | 289865820 | 8850 | 8850 | 8850 | 8850 | 19 |
| 584 | 20231123 | 094600 | 289697670 | 8850 | 8860 | 8860 | 8850 | 431 |
| 585 | 20231123 | 094500 | 285883210 | 8840 | 8840 | 8840 | 8840 | 30 |
| 586 | 20231123 | 094400 | 285618010 | 8840 | 8840 | 8840 | 8840 | 2165 |
| 587 | 20231123 | 094300 | 266479410 | 8850 | 8850 | 8850 | 8850 | 518 |
| 588 | 20231123 | 094200 | 261895110 | 8850 | 8850 | 8850 | 8850 | 189 |
| 589 | 20231123 | 094100 | 260222460 | 8850 | 8860 | 8860 | 8840 | 1621 |
| 590 | 20231123 | 094000 | 245873630 | 8860 | 8850 | 8860 | 8850 | 263 |
| 591 | 20231123 | 093900 | 243545930 | 8870 | 8870 | 8870 | 8870 | 0 |
| 592 | 20231123 | 093800 | 243545930 | 8870 | 8870 | 8870 | 8870 | 7 |
| 593 | 20231123 | 093700 | 243483840 | 8870 | 8860 | 8870 | 8850 | 490 |
| 594 | 20231123 | 093600 | 239145300 | 8870 | 8880 | 8880 | 8870 | 4734 |
| 595 | 20231123 | 093500 | 197116930 | 8890 | 8910 | 8910 | 8890 | 3455 |
| 596 | 20231123 | 093400 | 166361690 | 8920 | 8920 | 8920 | 8920 | 575 |
| 597 | 20231123 | 093300 | 161232690 | 8920 | 8920 | 8920 | 8910 | 199 |
| 598 | 20231123 | 093200 | 159459480 | 8920 | 8910 | 8920 | 8910 | 303 |
| 599 | 20231123 | 093100 | 156759520 | 8910 | 8900 | 8910 | 8900 | 211 |
| 600 | 20231123 | 093000 | 154881610 | 8900 | 8900 | 8900 | 8900 | 1180 |
| 601 | 20231123 | 092900 | 144379610 | 8890 | 8890 | 8900 | 8890 | 247 |
| 602 | 20231123 | 092800 | 142183270 | 8900 | 8900 | 8900 | 8890 | 247 |
| 603 | 20231123 | 092700 | 139987410 | 8900 | 8920 | 8920 | 8900 | 646 |
| 604 | 20231123 | 092600 | 134237980 | 8910 | 8930 | 8930 | 8910 | 683 |
| 605 | 20231123 | 092500 | 128139450 | 8940 | 8960 | 8960 | 8940 | 18 |
| 606 | 20231123 | 092400 | 127978220 | 8970 | 8970 | 8970 | 8960 | 85 |
| 607 | 20231123 | 092300 | 127216580 | 8960 | 8960 | 8970 | 8960 | 154 |
| 608 | 20231123 | 092200 | 125836720 | 8970 | 8960 | 8970 | 8960 | 888 |
| 609 | 20231123 | 092100 | 117880230 | 8960 | 8940 | 8970 | 8940 | 2619 |
| 610 | 20231123 | 092000 | 94428250 | 8940 | 8960 | 8980 | 8940 | 392 |
| 611 | 20231123 | 091900 | 90916160 | 8950 | 8950 | 8960 | 8950 | 354 |
| 612 | 20231123 | 091800 | 87745820 | 8940 | 8930 | 8940 | 8930 | 24 |
| 613 | 20231123 | 091700 | 87531360 | 8930 | 8900 | 8930 | 8890 | 2264 |
| 614 | 20231123 | 091600 | 67346450 | 8900 | 8900 | 8900 | 8890 | 16 |
| 615 | 20231123 | 091500 | 67204170 | 8890 | 8900 | 8900 | 8890 | 372 |
| 616 | 20231123 | 091400 | 63896750 | 8890 | 8900 | 8900 | 8890 | 466 |
| 617 | 20231123 | 091300 | 59752810 | 8890 | 8900 | 8900 | 8890 | 291 |
| 618 | 20231123 | 091200 | 57163930 | 8900 | 8900 | 8910 | 8900 | 321 |
| 619 | 20231123 | 091100 | 54306530 | 8920 | 8900 | 8920 | 8900 | 2 |
| 620 | 20231123 | 091000 | 54288710 | 8900 | 8940 | 8940 | 8900 | 1384 |
| 621 | 20231123 | 090900 | 41949140 | 8950 | 8940 | 8950 | 8940 | 55 |
| 622 | 20231123 | 090800 | 41457430 | 8940 | 8940 | 8940 | 8940 | 57 |
| 623 | 20231123 | 090700 | 40947850 | 8960 | 8960 | 8960 | 8950 | 80 |
| 624 | 20231123 | 090600 | 40231250 | 8930 | 8910 | 8930 | 8890 | 1473 |
| 625 | 20231123 | 090500 | 27097140 | 8920 | 8910 | 8930 | 8910 | 217 |
| 626 | 20231123 | 090400 | 25161440 | 8900 | 8900 | 8900 | 8900 | 40 |
| 627 | 20231123 | 090300 | 24805440 | 8890 | 8880 | 8920 | 8880 | 1350 |
| 628 | 20231123 | 090200 | 12795540 | 8880 | 8970 | 8970 | 8880 | 360 |
| 629 | 20231123 | 090100 | 9598330 | 8910 | 8910 | 8910 | 8910 | 601 |
| 630 | 20231123 | 090000 | 4243420 | 8980 | 9000 | 9000 | 8980 | 442 |