30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 3 | 20231121 | 190500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20231121 | 190400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20231121 | 190300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20231121 | 190200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20231121 | 190100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20231121 | 190000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20231121 | 185900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20231121 | 185800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20231121 | 185700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20231121 | 185600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20231121 | 185500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20231121 | 185400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20231121 | 185300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20231121 | 185200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20231121 | 185100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20231121 | 185000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20231121 | 184900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20231121 | 184800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20231121 | 184700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20231121 | 184600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20231121 | 184500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20231121 | 184400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20231121 | 184300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20231121 | 184200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20231121 | 184100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20231121 | 184000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20231121 | 183900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20231121 | 183800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20231121 | 183700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20231121 | 183600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 33 | 20231121 | 183500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20231121 | 183400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20231121 | 183300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20231121 | 183200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20231121 | 183100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20231121 | 183000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20231121 | 182900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20231121 | 182800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20231121 | 182700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20231121 | 182600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20231121 | 182500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20231121 | 182400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20231121 | 182300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20231121 | 182200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20231121 | 182100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20231121 | 182000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20231121 | 181900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20231121 | 181800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20231121 | 181700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20231121 | 181600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20231121 | 181500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20231121 | 181400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20231121 | 181300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20231121 | 181200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20231121 | 181100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20231121 | 181000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20231121 | 180900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20231121 | 180800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20231121 | 180700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20231121 | 180600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 63 | 20231121 | 180500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20231121 | 180400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20231121 | 180300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20231121 | 180200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20231121 | 180100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20231121 | 180000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20231121 | 175900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20231121 | 175800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20231121 | 175700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20231121 | 175600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20231121 | 175500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20231121 | 175400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20231121 | 175300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20231121 | 175200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20231121 | 175100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20231121 | 175000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20231121 | 174900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20231121 | 174800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20231121 | 174700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20231121 | 174600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20231121 | 174500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20231121 | 174400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20231121 | 174300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20231121 | 174200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20231121 | 174100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20231121 | 174000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20231121 | 173900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20231121 | 173800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20231121 | 173700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20231121 | 173600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 93 | 20231121 | 173500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20231121 | 173400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20231121 | 173300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20231121 | 173200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20231121 | 173100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20231121 | 173000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20231121 | 172900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20231121 | 172800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20231121 | 172700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20231121 | 172600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20231121 | 172500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20231121 | 172400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20231121 | 172300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20231121 | 172200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20231121 | 172100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20231121 | 172000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20231121 | 171900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20231121 | 171800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20231121 | 171700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20231121 | 171600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20231121 | 171500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20231121 | 171400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20231121 | 171300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20231121 | 171200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20231121 | 171100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20231121 | 171000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20231121 | 170900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20231121 | 170800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20231121 | 170700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20231121 | 170600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 123 | 20231121 | 170500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20231121 | 170400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20231121 | 170300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20231121 | 170200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20231121 | 170100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20231121 | 170000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20231121 | 165900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20231121 | 165800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20231121 | 165700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20231121 | 165600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20231121 | 165500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20231121 | 165400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20231121 | 165300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20231121 | 165200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20231121 | 165100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20231121 | 165000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20231121 | 164900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20231121 | 164800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20231121 | 164700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20231121 | 164600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20231121 | 164500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20231121 | 164400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20231121 | 164300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20231121 | 164200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20231121 | 164100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20231121 | 164000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20231121 | 163900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20231121 | 163800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20231121 | 163700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20231121 | 163600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 153 | 20231121 | 163500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20231121 | 163400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20231121 | 163300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20231121 | 163200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20231121 | 163100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20231121 | 163000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20231121 | 162900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20231121 | 162800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20231121 | 162700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20231121 | 162600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20231121 | 162500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20231121 | 162400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20231121 | 162300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20231121 | 162200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20231121 | 162100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20231121 | 162000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20231121 | 161900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20231121 | 161800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20231121 | 161700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20231121 | 161600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20231121 | 161500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20231121 | 161400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20231121 | 161300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20231121 | 161200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20231121 | 161100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20231121 | 161000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20231121 | 160900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20231121 | 160800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20231121 | 160700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20231121 | 160600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 183 | 20231121 | 160500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20231121 | 160400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20231121 | 160300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20231121 | 160200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20231121 | 160100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20231121 | 160000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20231121 | 155900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20231121 | 155800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20231121 | 155700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20231121 | 155600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20231121 | 155500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20231121 | 155400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20231121 | 155300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20231121 | 155200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20231121 | 155100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20231121 | 155000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20231121 | 154900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20231121 | 154800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20231121 | 154700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20231121 | 154600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20231121 | 154500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20231121 | 154400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20231121 | 154300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20231121 | 154200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20231121 | 154100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20231121 | 154000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20231121 | 153900 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20231121 | 153800 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20231121 | 153700 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20231121 | 153600 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 213 | 20231121 | 153500 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20231121 | 153400 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20231121 | 153300 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20231121 | 153200 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20231121 | 153100 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20231121 | 153000 | 3490982550 | 8800 | 8800 | 8800 | 8800 | 2794 |
| 219 | 20231121 | 152900 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 220 | 20231121 | 152800 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 221 | 20231121 | 152700 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 222 | 20231121 | 152600 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 223 | 20231121 | 152500 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 224 | 20231121 | 152400 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 225 | 20231121 | 152300 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 226 | 20231121 | 152200 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 227 | 20231121 | 152100 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 228 | 20231121 | 152000 | 3466395350 | 8820 | 8820 | 8820 | 8820 | 0 |
| 229 | 20231121 | 151900 | 3466395350 | 8820 | 8830 | 8830 | 8820 | 808 |
| 230 | 20231121 | 151800 | 3459261180 | 8830 | 8830 | 8830 | 8820 | 252 |
| 231 | 20231121 | 151700 | 3457036150 | 8830 | 8810 | 8840 | 8810 | 272 |
| 232 | 20231121 | 151600 | 3454638280 | 8810 | 8810 | 8810 | 8810 | 72 |
| 233 | 20231121 | 151500 | 3454003960 | 8810 | 8800 | 8810 | 8800 | 84 |
| 234 | 20231121 | 151400 | 3453264640 | 8800 | 8790 | 8800 | 8790 | 116 |
| 235 | 20231121 | 151300 | 3452244030 | 8790 | 8790 | 8800 | 8790 | 554 |
| 236 | 20231121 | 151200 | 3447369870 | 8800 | 8790 | 8800 | 8790 | 2233 |
| 237 | 20231121 | 151100 | 3427720630 | 8800 | 8790 | 8800 | 8790 | 94 |
| 238 | 20231121 | 151000 | 3426894360 | 8790 | 8790 | 8800 | 8790 | 1517 |
| 239 | 20231121 | 150900 | 3413558200 | 8800 | 8790 | 8800 | 8790 | 1025 |
| 240 | 20231121 | 150800 | 3404538310 | 8790 | 8790 | 8800 | 8790 | 50 |
| 241 | 20231121 | 150700 | 3404098410 | 8790 | 8790 | 8800 | 8790 | 201 |
| 242 | 20231121 | 150600 | 3402329950 | 8800 | 8790 | 8800 | 8790 | 33 |
| 243 | 20231121 | 150500 | 3402039870 | 8800 | 8790 | 8800 | 8790 | 741 |
| 244 | 20231121 | 150400 | 3395520800 | 8790 | 8790 | 8790 | 8790 | 156 |
| 245 | 20231121 | 150300 | 3394149560 | 8800 | 8800 | 8800 | 8790 | 4003 |
| 246 | 20231121 | 150200 | 3358952850 | 8790 | 8800 | 8800 | 8790 | 277 |
| 247 | 20231121 | 150100 | 3356516860 | 8800 | 8800 | 8800 | 8800 | 82 |
| 248 | 20231121 | 150000 | 3355795260 | 8800 | 8800 | 8800 | 8790 | 274 |
| 249 | 20231121 | 145900 | 3353384070 | 8800 | 8800 | 8800 | 8800 | 12 |
| 250 | 20231121 | 145800 | 3353278470 | 8790 | 8800 | 8800 | 8790 | 652 |
| 251 | 20231121 | 145700 | 3347541460 | 8800 | 8800 | 8800 | 8790 | 403 |
| 252 | 20231121 | 145600 | 3343996760 | 8800 | 8800 | 8800 | 8790 | 610 |
| 253 | 20231121 | 145500 | 3338630090 | 8800 | 8800 | 8800 | 8800 | 3099 |
| 254 | 20231121 | 145400 | 3311358890 | 8800 | 8800 | 8800 | 8800 | 252 |
| 255 | 20231121 | 145300 | 3309141290 | 8800 | 8800 | 8800 | 8800 | 1511 |
| 256 | 20231121 | 145200 | 3295844490 | 8800 | 8800 | 8800 | 8800 | 311 |
| 257 | 20231121 | 145100 | 3293107690 | 8800 | 8800 | 8800 | 8800 | 11 |
| 258 | 20231121 | 145000 | 3293010890 | 8800 | 8800 | 8800 | 8800 | 1267 |
| 259 | 20231121 | 144900 | 3281861290 | 8800 | 8790 | 8800 | 8790 | 67 |
| 260 | 20231121 | 144800 | 3281271700 | 8800 | 8800 | 8800 | 8800 | 519 |
| 261 | 20231121 | 144700 | 3276704500 | 8800 | 8800 | 8800 | 8800 | 1489 |
| 262 | 20231121 | 144600 | 3263601300 | 8800 | 8800 | 8800 | 8800 | 121 |
| 263 | 20231121 | 144500 | 3262536500 | 8800 | 8800 | 8800 | 8800 | 113 |
| 264 | 20231121 | 144400 | 3261542100 | 8790 | 8800 | 8800 | 8790 | 336 |
| 265 | 20231121 | 144300 | 3258587100 | 8800 | 8800 | 8800 | 8800 | 937 |
| 266 | 20231121 | 144200 | 3250341500 | 8800 | 8800 | 8800 | 8800 | 47 |
| 267 | 20231121 | 144100 | 3249927900 | 8800 | 8800 | 8800 | 8800 | 372 |
| 268 | 20231121 | 144000 | 3246654300 | 8800 | 8800 | 8800 | 8800 | 885 |
| 269 | 20231121 | 143900 | 3238866300 | 8800 | 8800 | 8800 | 8800 | 56 |
| 270 | 20231121 | 143800 | 3238373500 | 8800 | 8800 | 8800 | 8800 | 1347 |
| 271 | 20231121 | 143700 | 3226519900 | 8800 | 8800 | 8800 | 8800 | 925 |
| 272 | 20231121 | 143600 | 3218379900 | 8800 | 8800 | 8800 | 8800 | 30 |
| 273 | 20231121 | 143500 | 3218115900 | 8800 | 8800 | 8800 | 8800 | 11 |
| 274 | 20231121 | 143400 | 3218019100 | 8790 | 8800 | 8800 | 8790 | 266 |
| 275 | 20231121 | 143300 | 3215678870 | 8800 | 8800 | 8800 | 8790 | 1430 |
| 276 | 20231121 | 143200 | 3203095250 | 8800 | 8790 | 8800 | 8790 | 48 |
| 277 | 20231121 | 143100 | 3202673190 | 8790 | 8790 | 8800 | 8790 | 769 |
| 278 | 20231121 | 143000 | 3195911360 | 8790 | 8790 | 8800 | 8790 | 183 |
| 279 | 20231121 | 142900 | 3194301120 | 8790 | 8790 | 8800 | 8790 | 58 |
| 280 | 20231121 | 142800 | 3193791250 | 8800 | 8800 | 8800 | 8790 | 359 |
| 281 | 20231121 | 142700 | 3190632480 | 8800 | 8790 | 8800 | 8790 | 844 |
| 282 | 20231121 | 142600 | 3183205630 | 8800 | 8800 | 8800 | 8790 | 181 |
| 283 | 20231121 | 142500 | 3181613120 | 8800 | 8790 | 8800 | 8790 | 240 |
| 284 | 20231121 | 142400 | 3179501230 | 8800 | 8790 | 8800 | 8790 | 509 |
| 285 | 20231121 | 142300 | 3175022800 | 8800 | 8800 | 8800 | 8790 | 1462 |
| 286 | 20231121 | 142200 | 3162160060 | 8800 | 8800 | 8800 | 8800 | 508 |
| 287 | 20231121 | 142100 | 3157689660 | 8800 | 8800 | 8800 | 8800 | 6159 |
| 288 | 20231121 | 142000 | 3103490460 | 8800 | 8800 | 8800 | 8800 | 555 |
| 289 | 20231121 | 141900 | 3098606460 | 8800 | 8800 | 8800 | 8800 | 1765 |
| 290 | 20231121 | 141800 | 3083074460 | 8800 | 8800 | 8800 | 8800 | 149 |
| 291 | 20231121 | 141700 | 3081763260 | 8800 | 8800 | 8820 | 8800 | 2112 |
| 292 | 20231121 | 141600 | 3063177100 | 8800 | 8840 | 8840 | 8790 | 12718 |
| 293 | 20231121 | 141500 | 2951231740 | 8870 | 8860 | 8870 | 8860 | 10 |
| 294 | 20231121 | 141400 | 2951143090 | 8870 | 8850 | 8870 | 8850 | 32 |
| 295 | 20231121 | 141300 | 2950859650 | 8840 | 8860 | 8860 | 8840 | 16 |
| 296 | 20231121 | 141200 | 2950717930 | 8870 | 8840 | 8870 | 8840 | 67 |
| 297 | 20231121 | 141100 | 2950125580 | 8830 | 8830 | 8850 | 8830 | 146 |
| 298 | 20231121 | 141000 | 2948836380 | 8830 | 8860 | 8860 | 8830 | 950 |
| 299 | 20231121 | 140900 | 2940432370 | 8860 | 8860 | 8870 | 8860 | 414 |
| 300 | 20231121 | 140800 | 2936764290 | 8870 | 8860 | 8870 | 8860 | 333 |
| 301 | 20231121 | 140700 | 2933813860 | 8850 | 8850 | 8860 | 8850 | 192 |
| 302 | 20231121 | 140600 | 2932113100 | 8850 | 8860 | 8870 | 8850 | 810 |
| 303 | 20231121 | 140500 | 2924936820 | 8850 | 8850 | 8850 | 8850 | 697 |
| 304 | 20231121 | 140400 | 2918768370 | 8850 | 8840 | 8850 | 8840 | 15 |
| 305 | 20231121 | 140300 | 2918635760 | 8830 | 8830 | 8840 | 8830 | 103 |
| 306 | 20231121 | 140200 | 2917725840 | 8850 | 8830 | 8850 | 8820 | 1336 |
| 307 | 20231121 | 140100 | 2905917090 | 8830 | 8820 | 8830 | 8820 | 41 |
| 308 | 20231121 | 140000 | 2905555170 | 8830 | 8830 | 8830 | 8830 | 2 |
| 309 | 20231121 | 135900 | 2905537510 | 8820 | 8810 | 8820 | 8810 | 2193 |
| 310 | 20231121 | 135800 | 2886202540 | 8810 | 8810 | 8810 | 8810 | 28 |
| 311 | 20231121 | 135700 | 2885955860 | 8810 | 8810 | 8810 | 8810 | 70 |
| 312 | 20231121 | 135600 | 2885339160 | 8810 | 8810 | 8810 | 8810 | 42 |
| 313 | 20231121 | 135500 | 2884969140 | 8810 | 8810 | 8810 | 8810 | 0 |
| 314 | 20231121 | 135400 | 2884969140 | 8810 | 8810 | 8810 | 8810 | 28 |
| 315 | 20231121 | 135300 | 2884722460 | 8810 | 8800 | 8810 | 8800 | 84 |
| 316 | 20231121 | 135200 | 2883982430 | 8810 | 8800 | 8810 | 8800 | 41 |
| 317 | 20231121 | 135100 | 2883621230 | 8800 | 8800 | 8800 | 8790 | 744 |
| 318 | 20231121 | 135000 | 2877074040 | 8790 | 8800 | 8800 | 8790 | 44 |
| 319 | 20231121 | 134900 | 2876686890 | 8790 | 8790 | 8790 | 8790 | 0 |
| 320 | 20231121 | 134800 | 2876686890 | 8790 | 8800 | 8800 | 8790 | 475 |
| 321 | 20231121 | 134700 | 2872509610 | 8790 | 8800 | 8800 | 8790 | 185 |
| 322 | 20231121 | 134600 | 2870881800 | 8800 | 8800 | 8800 | 8790 | 60 |
| 323 | 20231121 | 134500 | 2870353990 | 8790 | 8800 | 8800 | 8790 | 14 |
| 324 | 20231121 | 134400 | 2870230810 | 8790 | 8800 | 8800 | 8790 | 149 |
| 325 | 20231121 | 134300 | 2868919760 | 8790 | 8790 | 8790 | 8790 | 0 |
| 326 | 20231121 | 134200 | 2868919760 | 8790 | 8790 | 8800 | 8790 | 70 |
| 327 | 20231121 | 134100 | 2868303930 | 8790 | 8800 | 8800 | 8790 | 186 |
| 328 | 20231121 | 134000 | 2866667300 | 8800 | 8790 | 8800 | 8790 | 493 |
| 329 | 20231121 | 133900 | 2862333720 | 8790 | 8790 | 8790 | 8790 | 441 |
| 330 | 20231121 | 133800 | 2858457330 | 8790 | 8790 | 8790 | 8790 | 195 |
| 331 | 20231121 | 133700 | 2856743280 | 8790 | 8790 | 8790 | 8790 | 14 |
| 332 | 20231121 | 133600 | 2856620220 | 8790 | 8790 | 8790 | 8790 | 257 |
| 333 | 20231121 | 133500 | 2854361190 | 8800 | 8800 | 8800 | 8800 | 39 |
| 334 | 20231121 | 133400 | 2854017990 | 8800 | 8790 | 8800 | 8790 | 329 |
| 335 | 20231121 | 133300 | 2851124390 | 8790 | 8790 | 8790 | 8790 | 0 |
| 336 | 20231121 | 133200 | 2851124390 | 8790 | 8790 | 8790 | 8790 | 1 |
| 337 | 20231121 | 133100 | 2851115600 | 8790 | 8770 | 8790 | 8760 | 1803 |
| 338 | 20231121 | 133000 | 2835305580 | 8770 | 8770 | 8770 | 8770 | 1034 |
| 339 | 20231121 | 132900 | 2826237400 | 8760 | 8790 | 8790 | 8760 | 3131 |
| 340 | 20231121 | 132800 | 2798753930 | 8800 | 8800 | 8800 | 8790 | 554 |
| 341 | 20231121 | 132700 | 2793880010 | 8800 | 8800 | 8800 | 8800 | 3073 |
| 342 | 20231121 | 132600 | 2766837610 | 8800 | 8810 | 8810 | 8800 | 23 |
| 343 | 20231121 | 132500 | 2766635070 | 8800 | 8800 | 8800 | 8800 | 5 |
| 344 | 20231121 | 132400 | 2766591070 | 8800 | 8810 | 8810 | 8800 | 126 |
| 345 | 20231121 | 132300 | 2765481070 | 8800 | 8800 | 8800 | 8800 | 9 |
| 346 | 20231121 | 132200 | 2765401870 | 8800 | 8810 | 8810 | 8800 | 37 |
| 347 | 20231121 | 132100 | 2765075920 | 8790 | 8800 | 8800 | 8790 | 295 |
| 348 | 20231121 | 132000 | 2762480020 | 8800 | 8800 | 8800 | 8790 | 80 |
| 349 | 20231121 | 131900 | 2761776290 | 8800 | 8800 | 8800 | 8800 | 2 |
| 350 | 20231121 | 131800 | 2761758690 | 8800 | 8790 | 8800 | 8790 | 68 |
| 351 | 20231121 | 131700 | 2761160430 | 8790 | 8790 | 8800 | 8790 | 23 |
| 352 | 20231121 | 131600 | 2760958060 | 8790 | 8790 | 8800 | 8790 | 59 |
| 353 | 20231121 | 131500 | 2760439220 | 8800 | 8800 | 8800 | 8800 | 200 |
| 354 | 20231121 | 131400 | 2758679220 | 8800 | 8800 | 8800 | 8800 | 1 |
| 355 | 20231121 | 131300 | 2758670420 | 8800 | 8800 | 8800 | 8800 | 117 |
| 356 | 20231121 | 131200 | 2757640820 | 8800 | 8810 | 8810 | 8790 | 260 |
| 357 | 20231121 | 131100 | 2755353380 | 8810 | 8810 | 8810 | 8810 | 1113 |
| 358 | 20231121 | 131000 | 2745547850 | 8810 | 8810 | 8810 | 8810 | 68 |
| 359 | 20231121 | 130900 | 2744948770 | 8810 | 8800 | 8810 | 8800 | 32 |
| 360 | 20231121 | 130800 | 2744666870 | 8790 | 8780 | 8790 | 8780 | 1359 |
| 361 | 20231121 | 130700 | 2732721470 | 8790 | 8790 | 8790 | 8790 | 2 |
| 362 | 20231121 | 130600 | 2732703890 | 8780 | 8780 | 8790 | 8780 | 51 |
| 363 | 20231121 | 130500 | 2732256020 | 8780 | 8780 | 8790 | 8780 | 146 |
| 364 | 20231121 | 130400 | 2730972880 | 8780 | 8780 | 8780 | 8780 | 21 |
| 365 | 20231121 | 130300 | 2730788500 | 8770 | 8780 | 8780 | 8770 | 87 |
| 366 | 20231121 | 130200 | 2730024730 | 8780 | 8780 | 8780 | 8770 | 721 |
| 367 | 20231121 | 130100 | 2723695070 | 8770 | 8780 | 8780 | 8770 | 367 |
| 368 | 20231121 | 130000 | 2720474270 | 8780 | 8780 | 8780 | 8780 | 65 |
| 369 | 20231121 | 125900 | 2719903570 | 8780 | 8780 | 8790 | 8780 | 68 |
| 370 | 20231121 | 125800 | 2719306080 | 8780 | 8780 | 8790 | 8780 | 211 |
| 371 | 20231121 | 125700 | 2717451710 | 8790 | 8790 | 8790 | 8790 | 39 |
| 372 | 20231121 | 125600 | 2717108900 | 8780 | 8780 | 8780 | 8780 | 11 |
| 373 | 20231121 | 125500 | 2717012320 | 8780 | 8760 | 8780 | 8760 | 194 |
| 374 | 20231121 | 125400 | 2715310800 | 8760 | 8770 | 8770 | 8760 | 45 |
| 375 | 20231121 | 125300 | 2714916200 | 8760 | 8760 | 8760 | 8760 | 0 |
| 376 | 20231121 | 125200 | 2714916200 | 8760 | 8770 | 8770 | 8760 | 158 |
| 377 | 20231121 | 125100 | 2713530690 | 8760 | 8760 | 8760 | 8760 | 142 |
| 378 | 20231121 | 125000 | 2712286770 | 8760 | 8770 | 8770 | 8760 | 739 |
| 379 | 20231121 | 124900 | 2705806490 | 8780 | 8770 | 8780 | 8770 | 33 |
| 380 | 20231121 | 124800 | 2705516960 | 8780 | 8780 | 8780 | 8780 | 203 |
| 381 | 20231121 | 124700 | 2703734620 | 8780 | 8780 | 8780 | 8780 | 0 |
| 382 | 20231121 | 124600 | 2703734620 | 8780 | 8730 | 8780 | 8730 | 3080 |
| 383 | 20231121 | 124500 | 2676812070 | 8740 | 8770 | 8770 | 8740 | 4176 |
| 384 | 20231121 | 124400 | 2640267490 | 8780 | 8780 | 8780 | 8770 | 146 |
| 385 | 20231121 | 124300 | 2638986790 | 8780 | 8790 | 8790 | 8780 | 630 |
| 386 | 20231121 | 124200 | 2633451560 | 8800 | 8800 | 8800 | 8800 | 201 |
| 387 | 20231121 | 124100 | 2631682760 | 8800 | 8800 | 8800 | 8800 | 99 |
| 388 | 20231121 | 124000 | 2630811560 | 8800 | 8800 | 8800 | 8800 | 0 |
| 389 | 20231121 | 123900 | 2630811560 | 8800 | 8800 | 8800 | 8800 | 11 |
| 390 | 20231121 | 123800 | 2630714760 | 8790 | 8790 | 8800 | 8790 | 299 |
| 391 | 20231121 | 123700 | 2628084580 | 8790 | 8800 | 8800 | 8790 | 384 |
| 392 | 20231121 | 123600 | 2624706600 | 8800 | 8800 | 8820 | 8800 | 616 |
| 393 | 20231121 | 123500 | 2619276120 | 8800 | 8800 | 8800 | 8800 | 5 |
| 394 | 20231121 | 123400 | 2619232120 | 8800 | 8800 | 8800 | 8800 | 1 |
| 395 | 20231121 | 123300 | 2619223320 | 8790 | 8810 | 8810 | 8790 | 120 |
| 396 | 20231121 | 123200 | 2618166350 | 8790 | 8800 | 8810 | 8790 | 169 |
| 397 | 20231121 | 123100 | 2616679310 | 8790 | 8800 | 8800 | 8790 | 141 |
| 398 | 20231121 | 123000 | 2615439520 | 8790 | 8800 | 8800 | 8790 | 417 |
| 399 | 20231121 | 122900 | 2611773920 | 8790 | 8800 | 8820 | 8790 | 391 |
| 400 | 20231121 | 122800 | 2608331110 | 8800 | 8780 | 8800 | 8780 | 291 |
| 401 | 20231121 | 122700 | 2605771710 | 8770 | 8770 | 8780 | 8770 | 46 |
| 402 | 20231121 | 122600 | 2605367900 | 8780 | 8780 | 8780 | 8770 | 140 |
| 403 | 20231121 | 122500 | 2604139500 | 8780 | 8780 | 8780 | 8770 | 233 |
| 404 | 20231121 | 122400 | 2602094450 | 8780 | 8800 | 8800 | 8780 | 1954 |
| 405 | 20231121 | 122300 | 2584904420 | 8800 | 8820 | 8820 | 8800 | 3 |
| 406 | 20231121 | 122200 | 2584877980 | 8820 | 8810 | 8820 | 8800 | 26 |
| 407 | 20231121 | 122100 | 2584648910 | 8800 | 8810 | 8810 | 8800 | 37 |
| 408 | 20231121 | 122000 | 2584322980 | 8800 | 8820 | 8820 | 8800 | 141 |
| 409 | 20231121 | 121900 | 2583080670 | 8820 | 8820 | 8820 | 8820 | 0 |
| 410 | 20231121 | 121800 | 2583080670 | 8820 | 8820 | 8820 | 8800 | 201 |
| 411 | 20231121 | 121700 | 2581307970 | 8800 | 8800 | 8800 | 8800 | 41 |
| 412 | 20231121 | 121600 | 2580947170 | 8800 | 8790 | 8800 | 8790 | 75 |
| 413 | 20231121 | 121500 | 2580287430 | 8790 | 8790 | 8800 | 8790 | 212 |
| 414 | 20231121 | 121400 | 2578422250 | 8790 | 8800 | 8800 | 8790 | 143 |
| 415 | 20231121 | 121300 | 2577164170 | 8790 | 8800 | 8800 | 8790 | 193 |
| 416 | 20231121 | 121200 | 2575465970 | 8800 | 8800 | 8830 | 8790 | 246 |
| 417 | 20231121 | 121100 | 2573300560 | 8790 | 8800 | 8800 | 8790 | 4012 |
| 418 | 20231121 | 121000 | 2537994970 | 8800 | 8800 | 8800 | 8800 | 0 |
| 419 | 20231121 | 120900 | 2537994970 | 8800 | 8800 | 8800 | 8800 | 245 |
| 420 | 20231121 | 120800 | 2535838970 | 8800 | 8790 | 8800 | 8790 | 2300 |
| 421 | 20231121 | 120700 | 2515604660 | 8790 | 8790 | 8790 | 8790 | 0 |
| 422 | 20231121 | 120600 | 2515604660 | 8790 | 8790 | 8790 | 8790 | 0 |
| 423 | 20231121 | 120500 | 2515604660 | 8790 | 8780 | 8790 | 8780 | 179 |
| 424 | 20231121 | 120400 | 2514031640 | 8780 | 8780 | 8780 | 8770 | 14 |
| 425 | 20231121 | 120300 | 2513908730 | 8780 | 8780 | 8780 | 8780 | 61 |
| 426 | 20231121 | 120200 | 2513373150 | 8790 | 8770 | 8790 | 8770 | 181 |
| 427 | 20231121 | 120100 | 2511784340 | 8780 | 8780 | 8780 | 8770 | 796 |
| 428 | 20231121 | 120000 | 2504795960 | 8780 | 8780 | 8780 | 8780 | 9 |
| 429 | 20231121 | 115900 | 2504716940 | 8790 | 8780 | 8790 | 8780 | 192 |
| 430 | 20231121 | 115800 | 2503029510 | 8780 | 8790 | 8790 | 8780 | 64 |
| 431 | 20231121 | 115700 | 2502467200 | 8780 | 8800 | 8800 | 8780 | 464 |
| 432 | 20231121 | 115600 | 2498388640 | 8790 | 8800 | 8800 | 8790 | 199 |
| 433 | 20231121 | 115500 | 2496637530 | 8790 | 8790 | 8790 | 8790 | 3 |
| 434 | 20231121 | 115400 | 2496611160 | 8790 | 8800 | 8800 | 8790 | 55 |
| 435 | 20231121 | 115300 | 2496127230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 436 | 20231121 | 115200 | 2496127230 | 8800 | 8800 | 8800 | 8790 | 168 |
| 437 | 20231121 | 115100 | 2494648920 | 8800 | 8790 | 8800 | 8790 | 172 |
| 438 | 20231121 | 115000 | 2493135750 | 8790 | 8800 | 8800 | 8790 | 2129 |
| 439 | 20231121 | 114900 | 2474401560 | 8810 | 8810 | 8810 | 8810 | 143 |
| 440 | 20231121 | 114800 | 2473141730 | 8820 | 8820 | 8820 | 8820 | 10 |
| 441 | 20231121 | 114700 | 2473053530 | 8810 | 8820 | 8840 | 8810 | 1005 |
| 442 | 20231121 | 114600 | 2464173120 | 8830 | 8820 | 8830 | 8820 | 1352 |
| 443 | 20231121 | 114500 | 2452245790 | 8830 | 8830 | 8830 | 8830 | 199 |
| 444 | 20231121 | 114400 | 2450488620 | 8820 | 8830 | 8830 | 8820 | 126 |
| 445 | 20231121 | 114300 | 2449376130 | 8830 | 8830 | 8830 | 8830 | 180 |
| 446 | 20231121 | 114200 | 2447786730 | 8830 | 8810 | 8830 | 8810 | 247 |
| 447 | 20231121 | 114100 | 2445609960 | 8810 | 8820 | 8840 | 8810 | 2157 |
| 448 | 20231121 | 114000 | 2426565080 | 8820 | 8800 | 8820 | 8800 | 3065 |
| 449 | 20231121 | 113900 | 2399543920 | 8800 | 8800 | 8810 | 8780 | 927 |
| 450 | 20231121 | 113800 | 2391383520 | 8780 | 8780 | 8800 | 8780 | 131 |
| 451 | 20231121 | 113700 | 2390231720 | 8790 | 8790 | 8790 | 8780 | 284 |
| 452 | 20231121 | 113600 | 2387735370 | 8780 | 8790 | 8790 | 8780 | 217 |
| 453 | 20231121 | 113500 | 2385828050 | 8780 | 8790 | 8790 | 8780 | 41 |
| 454 | 20231121 | 113400 | 2385467680 | 8780 | 8790 | 8790 | 8780 | 40 |
| 455 | 20231121 | 113300 | 2385116330 | 8780 | 8790 | 8790 | 8780 | 3 |
| 456 | 20231121 | 113200 | 2385089970 | 8780 | 8790 | 8790 | 8780 | 203 |
| 457 | 20231121 | 113100 | 2383305760 | 8780 | 8790 | 8790 | 8780 | 52 |
| 458 | 20231121 | 113000 | 2382848770 | 8780 | 8780 | 8780 | 8780 | 18 |
| 459 | 20231121 | 112900 | 2382690730 | 8790 | 8790 | 8790 | 8790 | 177 |
| 460 | 20231121 | 112800 | 2381134900 | 8790 | 8790 | 8790 | 8790 | 39 |
| 461 | 20231121 | 112700 | 2380792090 | 8780 | 8780 | 8780 | 8780 | 1097 |
| 462 | 20231121 | 112600 | 2371160430 | 8780 | 8770 | 8780 | 8770 | 48 |
| 463 | 20231121 | 112500 | 2370739350 | 8760 | 8770 | 8770 | 8760 | 397 |
| 464 | 20231121 | 112400 | 2367257820 | 8770 | 8770 | 8770 | 8760 | 67 |
| 465 | 20231121 | 112300 | 2366670360 | 8760 | 8760 | 8780 | 8760 | 226 |
| 466 | 20231121 | 112200 | 2364687800 | 8770 | 8760 | 8770 | 8760 | 168 |
| 467 | 20231121 | 112100 | 2363215040 | 8770 | 8750 | 8770 | 8750 | 111 |
| 468 | 20231121 | 112000 | 2362242340 | 8760 | 8760 | 8760 | 8760 | 157 |
| 469 | 20231121 | 111900 | 2360867020 | 8750 | 8750 | 8760 | 8750 | 238 |
| 470 | 20231121 | 111800 | 2358784300 | 8750 | 8750 | 8750 | 8750 | 14 |
| 471 | 20231121 | 111700 | 2358661800 | 8750 | 8750 | 8750 | 8750 | 10 |
| 472 | 20231121 | 111600 | 2358574300 | 8750 | 8750 | 8750 | 8750 | 246 |
| 473 | 20231121 | 111500 | 2356421800 | 8750 | 8750 | 8750 | 8750 | 11 |
| 474 | 20231121 | 111400 | 2356325550 | 8730 | 8730 | 8730 | 8730 | 0 |
| 475 | 20231121 | 111300 | 2356325550 | 8730 | 8740 | 8760 | 8730 | 4615 |
| 476 | 20231121 | 111200 | 2315931530 | 8730 | 8730 | 8730 | 8720 | 200 |
| 477 | 20231121 | 111100 | 2314185560 | 8730 | 8730 | 8730 | 8730 | 90 |
| 478 | 20231121 | 111000 | 2313399860 | 8720 | 8740 | 8740 | 8720 | 32 |
| 479 | 20231121 | 110900 | 2313120440 | 8730 | 8720 | 8730 | 8720 | 220 |
| 480 | 20231121 | 110800 | 2311200010 | 8720 | 8730 | 8730 | 8720 | 302 |
| 481 | 20231121 | 110700 | 2308566510 | 8720 | 8720 | 8720 | 8720 | 16 |
| 482 | 20231121 | 110600 | 2308426990 | 8710 | 8700 | 8710 | 8700 | 157 |
| 483 | 20231121 | 110500 | 2307060310 | 8700 | 8710 | 8720 | 8700 | 1447 |
| 484 | 20231121 | 110400 | 2294466990 | 8710 | 8720 | 8720 | 8710 | 348 |
| 485 | 20231121 | 110300 | 2291434120 | 8720 | 8710 | 8720 | 8710 | 284 |
| 486 | 20231121 | 110200 | 2288959690 | 8690 | 8690 | 8710 | 8680 | 1653 |
| 487 | 20231121 | 110100 | 2274594820 | 8690 | 8690 | 8690 | 8680 | 172 |
| 488 | 20231121 | 110000 | 2273100440 | 8690 | 8720 | 8720 | 8690 | 3947 |
| 489 | 20231121 | 105900 | 2238796720 | 8690 | 8710 | 8710 | 8690 | 283 |
| 490 | 20231121 | 105800 | 2236334980 | 8700 | 8720 | 8730 | 8700 | 1065 |
| 491 | 20231121 | 105700 | 2227062810 | 8720 | 8740 | 8740 | 8720 | 625 |
| 492 | 20231121 | 105600 | 2221606170 | 8740 | 8740 | 8750 | 8730 | 302 |
| 493 | 20231121 | 105500 | 2218967530 | 8740 | 8750 | 8760 | 8730 | 243 |
| 494 | 20231121 | 105400 | 2216842530 | 8760 | 8760 | 8770 | 8760 | 89 |
| 495 | 20231121 | 105300 | 2216062840 | 8760 | 8770 | 8770 | 8760 | 224 |
| 496 | 20231121 | 105200 | 2214100430 | 8770 | 8770 | 8770 | 8770 | 55 |
| 497 | 20231121 | 105100 | 2213618080 | 8770 | 8760 | 8780 | 8760 | 91 |
| 498 | 20231121 | 105000 | 2212820580 | 8760 | 8760 | 8780 | 8750 | 369 |
| 499 | 20231121 | 104900 | 2209584020 | 8770 | 8780 | 8780 | 8750 | 72 |
| 500 | 20231121 | 104800 | 2208952550 | 8750 | 8750 | 8780 | 8750 | 548 |
| 501 | 20231121 | 104700 | 2204146650 | 8750 | 8760 | 8770 | 8750 | 720 |
| 502 | 20231121 | 104600 | 2197835190 | 8760 | 8750 | 8760 | 8750 | 629 |
| 503 | 20231121 | 104500 | 2192325530 | 8750 | 8740 | 8760 | 8730 | 675 |
| 504 | 20231121 | 104400 | 2186424360 | 8750 | 8740 | 8750 | 8740 | 109 |
| 505 | 20231121 | 104300 | 2185470840 | 8750 | 8730 | 8750 | 8730 | 177 |
| 506 | 20231121 | 104200 | 2183924120 | 8730 | 8740 | 8740 | 8720 | 396 |
| 507 | 20231121 | 104100 | 2180468090 | 8730 | 8730 | 8740 | 8720 | 746 |
| 508 | 20231121 | 104000 | 2173956230 | 8740 | 8750 | 8770 | 8740 | 1638 |
| 509 | 20231121 | 103900 | 2159603900 | 8750 | 8740 | 8750 | 8740 | 201 |
| 510 | 20231121 | 103800 | 2157845420 | 8750 | 8740 | 8750 | 8740 | 461 |
| 511 | 20231121 | 103700 | 2153812060 | 8750 | 8730 | 8750 | 8730 | 39 |
| 512 | 20231121 | 103600 | 2153471150 | 8740 | 8720 | 8740 | 8720 | 256 |
| 513 | 20231121 | 103500 | 2151236200 | 8730 | 8720 | 8730 | 8720 | 68 |
| 514 | 20231121 | 103400 | 2150642850 | 8720 | 8710 | 8720 | 8710 | 293 |
| 515 | 20231121 | 103300 | 2148088330 | 8710 | 8710 | 8720 | 8700 | 482 |
| 516 | 20231121 | 103200 | 2143887790 | 8700 | 8700 | 8720 | 8700 | 127 |
| 517 | 20231121 | 103100 | 2142781960 | 8720 | 8700 | 8720 | 8690 | 827 |
| 518 | 20231121 | 103000 | 2135587900 | 8700 | 8740 | 8750 | 8700 | 1797 |
| 519 | 20231121 | 102900 | 2119908810 | 8740 | 8740 | 8740 | 8740 | 36 |
| 520 | 20231121 | 102800 | 2119594170 | 8740 | 8720 | 8740 | 8720 | 510 |
| 521 | 20231121 | 102700 | 2115141100 | 8730 | 8720 | 8730 | 8720 | 421 |
| 522 | 20231121 | 102600 | 2111466160 | 8720 | 8720 | 8720 | 8720 | 105 |
| 523 | 20231121 | 102500 | 2110550560 | 8730 | 8720 | 8730 | 8710 | 396 |
| 524 | 20231121 | 102400 | 2107096900 | 8710 | 8710 | 8730 | 8710 | 1154 |
| 525 | 20231121 | 102300 | 2097034280 | 8700 | 8650 | 8700 | 8650 | 332 |
| 526 | 20231121 | 102200 | 2094159220 | 8650 | 8660 | 8660 | 8650 | 517 |
| 527 | 20231121 | 102100 | 2089684270 | 8660 | 8660 | 8700 | 8650 | 1716 |
| 528 | 20231121 | 102000 | 2074781640 | 8670 | 8600 | 8670 | 8600 | 3767 |
| 529 | 20231121 | 101900 | 2042255390 | 8610 | 8650 | 8650 | 8410 | 11121 |
| 530 | 20231121 | 101800 | 1947361800 | 8650 | 8720 | 8720 | 8650 | 6593 |
| 531 | 20231121 | 101700 | 1890035010 | 8740 | 8730 | 8740 | 8710 | 2306 |
| 532 | 20231121 | 101600 | 1869915870 | 8740 | 8730 | 8740 | 8730 | 376 |
| 533 | 20231121 | 101500 | 1866630430 | 8740 | 8740 | 8750 | 8740 | 1529 |
| 534 | 20231121 | 101400 | 1853266050 | 8740 | 8760 | 8760 | 8740 | 653 |
| 535 | 20231121 | 101300 | 1847550720 | 8760 | 8780 | 8780 | 8760 | 2376 |
| 536 | 20231121 | 101200 | 1826720510 | 8780 | 8780 | 8780 | 8780 | 86 |
| 537 | 20231121 | 101100 | 1825965430 | 8790 | 8800 | 8800 | 8790 | 1198 |
| 538 | 20231121 | 101000 | 1815425010 | 8790 | 8800 | 8800 | 8790 | 202 |
| 539 | 20231121 | 100900 | 1813647460 | 8790 | 8800 | 8800 | 8790 | 88 |
| 540 | 20231121 | 100800 | 1812873080 | 8790 | 8790 | 8800 | 8790 | 65 |
| 541 | 20231121 | 100700 | 1812301540 | 8790 | 8790 | 8800 | 8790 | 73 |
| 542 | 20231121 | 100600 | 1811659810 | 8780 | 8790 | 8800 | 8780 | 1095 |
| 543 | 20231121 | 100500 | 1802040790 | 8800 | 8770 | 8800 | 8770 | 625 |
| 544 | 20231121 | 100400 | 1796559370 | 8770 | 8770 | 8780 | 8770 | 162 |
| 545 | 20231121 | 100300 | 1795137400 | 8770 | 8780 | 8780 | 8770 | 278 |
| 546 | 20231121 | 100200 | 1792696570 | 8780 | 8770 | 8790 | 8770 | 99 |
| 547 | 20231121 | 100100 | 1791827030 | 8780 | 8790 | 8790 | 8780 | 535 |
| 548 | 20231121 | 100000 | 1787127250 | 8800 | 8790 | 8800 | 8790 | 286 |
| 549 | 20231121 | 095900 | 1784611710 | 8800 | 8790 | 8800 | 8790 | 3215 |
| 550 | 20231121 | 095800 | 1756326730 | 8800 | 8790 | 8800 | 8790 | 209 |
| 551 | 20231121 | 095700 | 1754488470 | 8800 | 8800 | 8800 | 8800 | 972 |
| 552 | 20231121 | 095600 | 1745934870 | 8800 | 8800 | 8800 | 8790 | 1618 |
| 553 | 20231121 | 095500 | 1731704600 | 8800 | 8800 | 8800 | 8800 | 1109 |
| 554 | 20231121 | 095400 | 1721945400 | 8800 | 8800 | 8800 | 8800 | 1549 |
| 555 | 20231121 | 095300 | 1708314200 | 8800 | 8800 | 8820 | 8790 | 7033 |
| 556 | 20231121 | 095200 | 1646424120 | 8800 | 8800 | 8800 | 8790 | 14339 |
| 557 | 20231121 | 095100 | 1520241500 | 8800 | 8800 | 8800 | 8800 | 7945 |
| 558 | 20231121 | 095000 | 1450325500 | 8790 | 8800 | 8800 | 8790 | 7139 |
| 559 | 20231121 | 094900 | 1387502440 | 8800 | 8800 | 8800 | 8790 | 12579 |
| 560 | 20231121 | 094800 | 1276812420 | 8800 | 8800 | 8880 | 8790 | 44482 |
| 561 | 20231121 | 094700 | 884791920 | 8800 | 8790 | 8800 | 8790 | 2840 |
| 562 | 20231121 | 094600 | 859800180 | 8800 | 8800 | 8800 | 8800 | 10210 |
| 563 | 20231121 | 094500 | 769952180 | 8800 | 8800 | 8800 | 8790 | 8205 |
| 564 | 20231121 | 094400 | 697748230 | 8800 | 8800 | 8800 | 8800 | 8833 |
| 565 | 20231121 | 094300 | 620017830 | 8800 | 8790 | 8800 | 8790 | 9550 |
| 566 | 20231121 | 094200 | 535980330 | 8800 | 8790 | 8840 | 8790 | 5826 |
| 567 | 20231121 | 094100 | 484713070 | 8800 | 8800 | 8800 | 8790 | 722 |
| 568 | 20231121 | 094000 | 478359900 | 8790 | 8800 | 8800 | 8790 | 454 |
| 569 | 20231121 | 093900 | 474366150 | 8800 | 8800 | 8800 | 8790 | 78 |
| 570 | 20231121 | 093800 | 473680120 | 8800 | 8800 | 8800 | 8800 | 246 |
| 571 | 20231121 | 093700 | 471515320 | 8800 | 8800 | 8800 | 8800 | 3866 |
| 572 | 20231121 | 093600 | 437494520 | 8800 | 8800 | 8800 | 8800 | 571 |
| 573 | 20231121 | 093500 | 432469720 | 8800 | 8800 | 8800 | 8800 | 500 |
| 574 | 20231121 | 093400 | 428069720 | 8800 | 8800 | 8800 | 8790 | 1992 |
| 575 | 20231121 | 093300 | 410540220 | 8800 | 8800 | 8800 | 8800 | 490 |
| 576 | 20231121 | 093200 | 406228220 | 8800 | 8800 | 8800 | 8800 | 642 |
| 577 | 20231121 | 093100 | 400578620 | 8800 | 8800 | 8800 | 8800 | 708 |
| 578 | 20231121 | 093000 | 394348220 | 8800 | 8800 | 8800 | 8800 | 315 |
| 579 | 20231121 | 092900 | 391576220 | 8800 | 8800 | 8800 | 8800 | 31 |
| 580 | 20231121 | 092800 | 391303420 | 8800 | 8800 | 8800 | 8800 | 1407 |
| 581 | 20231121 | 092700 | 378921820 | 8800 | 8800 | 8800 | 8800 | 58 |
| 582 | 20231121 | 092600 | 378411420 | 8800 | 8800 | 8800 | 8800 | 560 |
| 583 | 20231121 | 092500 | 373483420 | 8800 | 8800 | 8800 | 8800 | 18 |
| 584 | 20231121 | 092400 | 373325020 | 8800 | 8800 | 8800 | 8790 | 955 |
| 585 | 20231121 | 092300 | 364921150 | 8800 | 8800 | 8800 | 8790 | 2069 |
| 586 | 20231121 | 092200 | 346713960 | 8800 | 8800 | 8800 | 8800 | 3001 |
| 587 | 20231121 | 092100 | 320305160 | 8800 | 8800 | 8800 | 8790 | 1491 |
| 588 | 20231121 | 092000 | 307184370 | 8800 | 8800 | 8800 | 8800 | 982 |
| 589 | 20231121 | 091900 | 298542770 | 8800 | 8800 | 8800 | 8800 | 2113 |
| 590 | 20231121 | 091800 | 279948370 | 8800 | 8800 | 8800 | 8790 | 961 |
| 591 | 20231121 | 091700 | 271497400 | 8800 | 8800 | 8800 | 8800 | 2522 |
| 592 | 20231121 | 091600 | 249303800 | 8800 | 8790 | 8800 | 8790 | 40 |
| 593 | 20231121 | 091500 | 248951820 | 8760 | 8800 | 8840 | 8760 | 2887 |
| 594 | 20231121 | 091400 | 223571120 | 8800 | 8800 | 8800 | 8800 | 542 |
| 595 | 20231121 | 091300 | 218801520 | 8800 | 8800 | 8800 | 8800 | 1479 |
| 596 | 20231121 | 091200 | 205786320 | 8800 | 8790 | 8800 | 8790 | 580 |
| 597 | 20231121 | 091100 | 200682830 | 8800 | 8800 | 8800 | 8800 | 2517 |
| 598 | 20231121 | 091000 | 178533230 | 8800 | 8800 | 8800 | 8790 | 3817 |
| 599 | 20231121 | 090900 | 144950490 | 8800 | 8810 | 8810 | 8800 | 4204 |
| 600 | 20231121 | 090800 | 107943040 | 8800 | 8800 | 8800 | 8800 | 0 |
| 601 | 20231121 | 090700 | 107943040 | 8800 | 8800 | 8800 | 8790 | 1644 |
| 602 | 20231121 | 090600 | 93476960 | 8800 | 8800 | 8800 | 8800 | 100 |
| 603 | 20231121 | 090500 | 92596960 | 8800 | 8790 | 8800 | 8790 | 74 |
| 604 | 20231121 | 090400 | 91946460 | 8800 | 8800 | 8800 | 8800 | 550 |
| 605 | 20231121 | 090300 | 87106460 | 8800 | 8800 | 8800 | 8800 | 858 |
| 606 | 20231121 | 090200 | 79556060 | 8800 | 8790 | 8870 | 8790 | 5811 |
| 607 | 20231121 | 090100 | 28423700 | 8790 | 8820 | 8820 | 8790 | 2334 |
| 608 | 20231121 | 090000 | 7884900 | 8820 | 8800 | 8820 | 8800 | 896 |