31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 194300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 3 | 20231122 | 194200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 4 | 20231122 | 194100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 5 | 20231122 | 194000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 6 | 20231122 | 193900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 7 | 20231122 | 193800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 8 | 20231122 | 193700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 9 | 20231122 | 193600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 10 | 20231122 | 193500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 11 | 20231122 | 193400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 12 | 20231122 | 193300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 13 | 20231122 | 193200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 14 | 20231122 | 193100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 15 | 20231122 | 193000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 16 | 20231122 | 192900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 17 | 20231122 | 192800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 18 | 20231122 | 192700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 19 | 20231122 | 192600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 20 | 20231122 | 192500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 21 | 20231122 | 192400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 22 | 20231122 | 192300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 23 | 20231122 | 192200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 24 | 20231122 | 192100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 25 | 20231122 | 192000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 26 | 20231122 | 191900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 27 | 20231122 | 191800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 28 | 20231122 | 191700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 29 | 20231122 | 191600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 30 | 20231122 | 191500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 31 | 20231122 | 191400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 32 | 20231122 | 191300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 33 | 20231122 | 191200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 34 | 20231122 | 191100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 35 | 20231122 | 191000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 36 | 20231122 | 190900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 37 | 20231122 | 190800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 38 | 20231122 | 190700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 39 | 20231122 | 190600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 40 | 20231122 | 190500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 41 | 20231122 | 190400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 42 | 20231122 | 190300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 43 | 20231122 | 190200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 44 | 20231122 | 190100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 45 | 20231122 | 190000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 46 | 20231122 | 185900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 47 | 20231122 | 185800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 48 | 20231122 | 185700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 49 | 20231122 | 185600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 50 | 20231122 | 185500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 51 | 20231122 | 185400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 52 | 20231122 | 185300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 53 | 20231122 | 185200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 54 | 20231122 | 185100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 55 | 20231122 | 185000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 56 | 20231122 | 184900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 57 | 20231122 | 184800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 58 | 20231122 | 184700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 59 | 20231122 | 184600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 60 | 20231122 | 184500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 61 | 20231122 | 184400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 62 | 20231122 | 184300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 63 | 20231122 | 184200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 64 | 20231122 | 184100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 65 | 20231122 | 184000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 66 | 20231122 | 183900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 67 | 20231122 | 183800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 68 | 20231122 | 183700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 69 | 20231122 | 183600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 70 | 20231122 | 183500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 71 | 20231122 | 183400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 72 | 20231122 | 183300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 73 | 20231122 | 183200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 74 | 20231122 | 183100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 75 | 20231122 | 183000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 76 | 20231122 | 182900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 77 | 20231122 | 182800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 78 | 20231122 | 182700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 79 | 20231122 | 182600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 80 | 20231122 | 182500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 81 | 20231122 | 182400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 82 | 20231122 | 182300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 83 | 20231122 | 182200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 84 | 20231122 | 182100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 85 | 20231122 | 182000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 86 | 20231122 | 181900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 87 | 20231122 | 181800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 88 | 20231122 | 181700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 89 | 20231122 | 181600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 90 | 20231122 | 181500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 91 | 20231122 | 181400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 92 | 20231122 | 181300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 93 | 20231122 | 181200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 94 | 20231122 | 181100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 95 | 20231122 | 181000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 96 | 20231122 | 180900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 97 | 20231122 | 180800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 98 | 20231122 | 180700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 99 | 20231122 | 180600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 100 | 20231122 | 180500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 101 | 20231122 | 180400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 102 | 20231122 | 180300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 103 | 20231122 | 180200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 104 | 20231122 | 180100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 105 | 20231122 | 180000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 106 | 20231122 | 175900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 107 | 20231122 | 175800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 108 | 20231122 | 175700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 109 | 20231122 | 175600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 110 | 20231122 | 175500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 111 | 20231122 | 175400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 112 | 20231122 | 175300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 113 | 20231122 | 175200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 114 | 20231122 | 175100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 115 | 20231122 | 175000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 116 | 20231122 | 174900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 117 | 20231122 | 174800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 118 | 20231122 | 174700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 119 | 20231122 | 174600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 120 | 20231122 | 174500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 121 | 20231122 | 174400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 122 | 20231122 | 174300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 123 | 20231122 | 174200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 124 | 20231122 | 174100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 125 | 20231122 | 174000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 126 | 20231122 | 173900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 127 | 20231122 | 173800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 128 | 20231122 | 173700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 129 | 20231122 | 173600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 130 | 20231122 | 173500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 131 | 20231122 | 173400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 132 | 20231122 | 173300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 133 | 20231122 | 173200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 134 | 20231122 | 173100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 135 | 20231122 | 173000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 136 | 20231122 | 172900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 137 | 20231122 | 172800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 138 | 20231122 | 172700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 139 | 20231122 | 172600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 140 | 20231122 | 172500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 141 | 20231122 | 172400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 142 | 20231122 | 172300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 143 | 20231122 | 172200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 144 | 20231122 | 172100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 145 | 20231122 | 172000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 146 | 20231122 | 171900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 147 | 20231122 | 171800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 148 | 20231122 | 171700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 149 | 20231122 | 171600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 150 | 20231122 | 171500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 151 | 20231122 | 171400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 152 | 20231122 | 171300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 153 | 20231122 | 171200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 154 | 20231122 | 171100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 155 | 20231122 | 171000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 156 | 20231122 | 170900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 157 | 20231122 | 170800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 158 | 20231122 | 170700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 159 | 20231122 | 170600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 160 | 20231122 | 170500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 161 | 20231122 | 170400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 162 | 20231122 | 170300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 163 | 20231122 | 170200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 164 | 20231122 | 170100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 165 | 20231122 | 170000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 166 | 20231122 | 165900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 167 | 20231122 | 165800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 168 | 20231122 | 165700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 169 | 20231122 | 165600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 170 | 20231122 | 165500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 171 | 20231122 | 165400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 172 | 20231122 | 165300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 173 | 20231122 | 165200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 174 | 20231122 | 165100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 175 | 20231122 | 165000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 176 | 20231122 | 164900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 177 | 20231122 | 164800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 178 | 20231122 | 164700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 179 | 20231122 | 164600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 180 | 20231122 | 164500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 181 | 20231122 | 164400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 182 | 20231122 | 164300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 183 | 20231122 | 164200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 184 | 20231122 | 164100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 185 | 20231122 | 164000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 186 | 20231122 | 163900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 187 | 20231122 | 163800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 188 | 20231122 | 163700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 189 | 20231122 | 163600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 190 | 20231122 | 163500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 191 | 20231122 | 163400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 192 | 20231122 | 163300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 193 | 20231122 | 163200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 194 | 20231122 | 163100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 195 | 20231122 | 163000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 196 | 20231122 | 162900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 197 | 20231122 | 162800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 198 | 20231122 | 162700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 199 | 20231122 | 162600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 200 | 20231122 | 162500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 201 | 20231122 | 162400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 202 | 20231122 | 162300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 203 | 20231122 | 162200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 204 | 20231122 | 162100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 205 | 20231122 | 162000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 206 | 20231122 | 161900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 207 | 20231122 | 161800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 208 | 20231122 | 161700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 209 | 20231122 | 161600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 210 | 20231122 | 161500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 211 | 20231122 | 161400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 212 | 20231122 | 161300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 213 | 20231122 | 161200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 214 | 20231122 | 161100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 215 | 20231122 | 161000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 216 | 20231122 | 160900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 217 | 20231122 | 160800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 218 | 20231122 | 160700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 219 | 20231122 | 160600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 220 | 20231122 | 160500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 221 | 20231122 | 160400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 222 | 20231122 | 160300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 223 | 20231122 | 160200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 224 | 20231122 | 160100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 225 | 20231122 | 160000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 226 | 20231122 | 155900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 227 | 20231122 | 155800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 228 | 20231122 | 155700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 229 | 20231122 | 155600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 230 | 20231122 | 155500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 231 | 20231122 | 155400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 232 | 20231122 | 155300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 233 | 20231122 | 155200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 234 | 20231122 | 155100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 235 | 20231122 | 155000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 236 | 20231122 | 154900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 237 | 20231122 | 154800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 238 | 20231122 | 154700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 239 | 20231122 | 154600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20231122 | 154500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 241 | 20231122 | 154400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 242 | 20231122 | 154300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 243 | 20231122 | 154200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 244 | 20231122 | 154100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 245 | 20231122 | 154000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 246 | 20231122 | 153900 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 247 | 20231122 | 153800 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 248 | 20231122 | 153700 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 249 | 20231122 | 153600 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 250 | 20231122 | 153500 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 251 | 20231122 | 153400 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 252 | 20231122 | 153300 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 253 | 20231122 | 153200 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 254 | 20231122 | 153100 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 255 | 20231122 | 153000 | 1130647760 | 5240 | 5240 | 5240 | 5240 | 9663 |
| 256 | 20231122 | 152900 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 257 | 20231122 | 152800 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 258 | 20231122 | 152700 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 259 | 20231122 | 152600 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 260 | 20231122 | 152500 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 261 | 20231122 | 152400 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 262 | 20231122 | 152300 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 263 | 20231122 | 152200 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 264 | 20231122 | 152100 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 265 | 20231122 | 152000 | 1080013640 | 5270 | 5270 | 5270 | 5270 | 0 |
| 266 | 20231122 | 151900 | 1080013640 | 5270 | 5270 | 5320 | 5260 | 421 |
| 267 | 20231122 | 151800 | 1077786650 | 5280 | 5280 | 5320 | 5280 | 259 |
| 268 | 20231122 | 151700 | 1076418730 | 5260 | 5280 | 5330 | 5260 | 2202 |
| 269 | 20231122 | 151600 | 1064726870 | 5270 | 5280 | 5320 | 5260 | 1528 |
| 270 | 20231122 | 151500 | 1056636680 | 5270 | 5270 | 5310 | 5270 | 1412 |
| 271 | 20231122 | 151400 | 1049153980 | 5270 | 5260 | 5330 | 5260 | 1389 |
| 272 | 20231122 | 151300 | 1041780680 | 5260 | 5270 | 5290 | 5260 | 1613 |
| 273 | 20231122 | 151200 | 1033260480 | 5270 | 5260 | 5300 | 5260 | 1376 |
| 274 | 20231122 | 151100 | 1025979540 | 5270 | 5270 | 5300 | 5260 | 1794 |
| 275 | 20231122 | 151000 | 1016499500 | 5270 | 5280 | 5320 | 5270 | 1377 |
| 276 | 20231122 | 150900 | 1009189750 | 5340 | 5270 | 5340 | 5260 | 2580 |
| 277 | 20231122 | 150800 | 995477070 | 5300 | 5240 | 5320 | 5240 | 1261 |
| 278 | 20231122 | 150700 | 988808700 | 5240 | 5290 | 5300 | 5240 | 1469 |
| 279 | 20231122 | 150600 | 981035760 | 5290 | 5310 | 5340 | 5280 | 4759 |
| 280 | 20231122 | 150500 | 955778080 | 5340 | 5300 | 5340 | 5300 | 2164 |
| 281 | 20231122 | 150400 | 944251850 | 5330 | 5310 | 5330 | 5290 | 1395 |
| 282 | 20231122 | 150300 | 936833160 | 5330 | 5310 | 5330 | 5290 | 1942 |
| 283 | 20231122 | 150200 | 926495840 | 5300 | 5290 | 5330 | 5280 | 1638 |
| 284 | 20231122 | 150100 | 917795630 | 5310 | 5320 | 5320 | 5290 | 2061 |
| 285 | 20231122 | 150000 | 906845650 | 5310 | 5330 | 5340 | 5310 | 1965 |
| 286 | 20231122 | 145900 | 896370020 | 5320 | 5320 | 5330 | 5320 | 1173 |
| 287 | 20231122 | 145800 | 890121630 | 5310 | 5310 | 5330 | 5310 | 1425 |
| 288 | 20231122 | 145700 | 882531430 | 5310 | 5310 | 5330 | 5310 | 2358 |
| 289 | 20231122 | 145600 | 869971500 | 5310 | 5300 | 5310 | 5300 | 873 |
| 290 | 20231122 | 145500 | 865337960 | 5310 | 5300 | 5310 | 5290 | 1530 |
| 291 | 20231122 | 145400 | 857217700 | 5320 | 5310 | 5320 | 5300 | 1360 |
| 292 | 20231122 | 145300 | 849987060 | 5320 | 5330 | 5340 | 5300 | 2631 |
| 293 | 20231122 | 145200 | 835981190 | 5330 | 5330 | 5330 | 5330 | 1178 |
| 294 | 20231122 | 145100 | 829702450 | 5330 | 5340 | 5350 | 5320 | 7545 |
| 295 | 20231122 | 145000 | 789426360 | 5340 | 5290 | 5340 | 5290 | 12674 |
| 296 | 20231122 | 144900 | 722067960 | 5280 | 5260 | 5290 | 5240 | 2025 |
| 297 | 20231122 | 144800 | 711392610 | 5250 | 5250 | 5260 | 5240 | 2843 |
| 298 | 20231122 | 144700 | 696451940 | 5240 | 5220 | 5240 | 5220 | 620 |
| 299 | 20231122 | 144600 | 693208730 | 5230 | 5200 | 5230 | 5200 | 1406 |
| 300 | 20231122 | 144500 | 685874400 | 5200 | 5180 | 5200 | 5180 | 1150 |
| 301 | 20231122 | 144400 | 679899640 | 5190 | 5180 | 5200 | 5180 | 393 |
| 302 | 20231122 | 144300 | 677862380 | 5190 | 5190 | 5190 | 5180 | 312 |
| 303 | 20231122 | 144200 | 676244510 | 5200 | 5180 | 5200 | 5180 | 1274 |
| 304 | 20231122 | 144100 | 669626310 | 5180 | 5180 | 5190 | 5180 | 428 |
| 305 | 20231122 | 144000 | 667408870 | 5180 | 5180 | 5190 | 5180 | 451 |
| 306 | 20231122 | 143900 | 665071690 | 5180 | 5180 | 5180 | 5180 | 388 |
| 307 | 20231122 | 143800 | 663061850 | 5180 | 5180 | 5190 | 5180 | 448 |
| 308 | 20231122 | 143700 | 660741190 | 5180 | 5180 | 5180 | 5180 | 220 |
| 309 | 20231122 | 143600 | 659601590 | 5180 | 5190 | 5190 | 5180 | 453 |
| 310 | 20231122 | 143500 | 657254430 | 5180 | 5190 | 5190 | 5180 | 544 |
| 311 | 20231122 | 143400 | 654432180 | 5190 | 5190 | 5190 | 5190 | 195 |
| 312 | 20231122 | 143300 | 653420130 | 5190 | 5190 | 5190 | 5190 | 244 |
| 313 | 20231122 | 143200 | 652153770 | 5190 | 5200 | 5210 | 5190 | 523 |
| 314 | 20231122 | 143100 | 649438390 | 5190 | 5190 | 5200 | 5190 | 3396 |
| 315 | 20231122 | 143000 | 631781130 | 5180 | 5180 | 5180 | 5180 | 422 |
| 316 | 20231122 | 142900 | 629595170 | 5180 | 5180 | 5180 | 5180 | 835 |
| 317 | 20231122 | 142800 | 625269870 | 5180 | 5190 | 5190 | 5180 | 447 |
| 318 | 20231122 | 142700 | 622951950 | 5170 | 5160 | 5180 | 5160 | 1115 |
| 319 | 20231122 | 142600 | 617184900 | 5160 | 5160 | 5160 | 5160 | 569 |
| 320 | 20231122 | 142500 | 614248860 | 5170 | 5160 | 5170 | 5160 | 303 |
| 321 | 20231122 | 142400 | 612685010 | 5160 | 5170 | 5170 | 5160 | 357 |
| 322 | 20231122 | 142300 | 610840700 | 5160 | 5160 | 5170 | 5160 | 945 |
| 323 | 20231122 | 142200 | 605964160 | 5160 | 5170 | 5170 | 5160 | 377 |
| 324 | 20231122 | 142100 | 604015610 | 5170 | 5170 | 5170 | 5170 | 495 |
| 325 | 20231122 | 142000 | 601456460 | 5170 | 5170 | 5170 | 5170 | 470 |
| 326 | 20231122 | 141900 | 599026560 | 5170 | 5160 | 5180 | 5160 | 991 |
| 327 | 20231122 | 141800 | 593898880 | 5160 | 5160 | 5170 | 5160 | 519 |
| 328 | 20231122 | 141700 | 591220680 | 5160 | 5170 | 5180 | 5160 | 2313 |
| 329 | 20231122 | 141600 | 579261710 | 5180 | 5180 | 5180 | 5170 | 540 |
| 330 | 20231122 | 141500 | 576467550 | 5180 | 5180 | 5180 | 5170 | 447 |
| 331 | 20231122 | 141400 | 574154060 | 5180 | 5180 | 5190 | 5180 | 777 |
| 332 | 20231122 | 141300 | 570129100 | 5180 | 5180 | 5180 | 5180 | 537 |
| 333 | 20231122 | 141200 | 567347440 | 5180 | 5180 | 5180 | 5180 | 531 |
| 334 | 20231122 | 141100 | 564596860 | 5180 | 5180 | 5180 | 5180 | 478 |
| 335 | 20231122 | 141000 | 562120820 | 5180 | 5190 | 5190 | 5180 | 349 |
| 336 | 20231122 | 140900 | 560312870 | 5180 | 5180 | 5180 | 5180 | 653 |
| 337 | 20231122 | 140800 | 556930330 | 5180 | 5180 | 5190 | 5180 | 454 |
| 338 | 20231122 | 140700 | 554578520 | 5180 | 5190 | 5190 | 5180 | 759 |
| 339 | 20231122 | 140600 | 550643670 | 5190 | 5180 | 5190 | 5180 | 585 |
| 340 | 20231122 | 140500 | 547611290 | 5180 | 5180 | 5190 | 5180 | 454 |
| 341 | 20231122 | 140400 | 545259550 | 5180 | 5180 | 5190 | 5180 | 502 |
| 342 | 20231122 | 140300 | 542659150 | 5180 | 5190 | 5190 | 5180 | 778 |
| 343 | 20231122 | 140200 | 538623510 | 5190 | 5190 | 5190 | 5190 | 416 |
| 344 | 20231122 | 140100 | 536464470 | 5190 | 5190 | 5190 | 5190 | 919 |
| 345 | 20231122 | 140000 | 531694860 | 5190 | 5190 | 5190 | 5190 | 590 |
| 346 | 20231122 | 135900 | 528632760 | 5190 | 5190 | 5190 | 5190 | 526 |
| 347 | 20231122 | 135800 | 525902820 | 5190 | 5190 | 5190 | 5190 | 358 |
| 348 | 20231122 | 135700 | 524044800 | 5190 | 5190 | 5190 | 5190 | 614 |
| 349 | 20231122 | 135600 | 520858140 | 5190 | 5200 | 5200 | 5190 | 498 |
| 350 | 20231122 | 135500 | 518273440 | 5200 | 5200 | 5200 | 5190 | 336 |
| 351 | 20231122 | 135400 | 516529280 | 5190 | 5200 | 5200 | 5190 | 725 |
| 352 | 20231122 | 135300 | 512760780 | 5200 | 5200 | 5200 | 5200 | 185 |
| 353 | 20231122 | 135200 | 511798780 | 5190 | 5190 | 5200 | 5190 | 731 |
| 354 | 20231122 | 135100 | 508004730 | 5200 | 5200 | 5200 | 5200 | 679 |
| 355 | 20231122 | 135000 | 504473930 | 5200 | 5190 | 5200 | 5190 | 463 |
| 356 | 20231122 | 134900 | 502067470 | 5190 | 5200 | 5200 | 5190 | 489 |
| 357 | 20231122 | 134800 | 499526090 | 5200 | 5200 | 5200 | 5200 | 544 |
| 358 | 20231122 | 134700 | 496697290 | 5200 | 5200 | 5200 | 5200 | 536 |
| 359 | 20231122 | 134600 | 493910090 | 5200 | 5200 | 5200 | 5200 | 447 |
| 360 | 20231122 | 134500 | 491585690 | 5200 | 5200 | 5200 | 5200 | 835 |
| 361 | 20231122 | 134400 | 487243690 | 5200 | 5200 | 5200 | 5200 | 831 |
| 362 | 20231122 | 134300 | 482922490 | 5200 | 5200 | 5200 | 5200 | 352 |
| 363 | 20231122 | 134200 | 481092090 | 5200 | 5200 | 5200 | 5200 | 902 |
| 364 | 20231122 | 134100 | 476401690 | 5190 | 5200 | 5200 | 5190 | 1121 |
| 365 | 20231122 | 134000 | 470572640 | 5200 | 5200 | 5200 | 5200 | 376 |
| 366 | 20231122 | 133900 | 468617440 | 5200 | 5200 | 5200 | 5200 | 817 |
| 367 | 20231122 | 133800 | 464369040 | 5200 | 5200 | 5200 | 5200 | 683 |
| 368 | 20231122 | 133700 | 460817440 | 5210 | 5200 | 5210 | 5200 | 465 |
| 369 | 20231122 | 133600 | 458399430 | 5200 | 5200 | 5200 | 5200 | 419 |
| 370 | 20231122 | 133500 | 456220630 | 5200 | 5200 | 5200 | 5200 | 539 |
| 371 | 20231122 | 133400 | 453417830 | 5200 | 5200 | 5200 | 5200 | 399 |
| 372 | 20231122 | 133300 | 451343030 | 5200 | 5200 | 5200 | 5200 | 529 |
| 373 | 20231122 | 133200 | 448592230 | 5200 | 5210 | 5210 | 5200 | 736 |
| 374 | 20231122 | 133100 | 444760220 | 5210 | 5220 | 5220 | 5210 | 182 |
| 375 | 20231122 | 133000 | 443811000 | 5220 | 5210 | 5220 | 5210 | 1017 |
| 376 | 20231122 | 132900 | 438502430 | 5220 | 5210 | 5220 | 5210 | 1357 |
| 377 | 20231122 | 132800 | 431422230 | 5210 | 5210 | 5210 | 5210 | 494 |
| 378 | 20231122 | 132700 | 428848490 | 5210 | 5210 | 5210 | 5210 | 451 |
| 379 | 20231122 | 132600 | 426498780 | 5210 | 5210 | 5210 | 5210 | 478 |
| 380 | 20231122 | 132500 | 424008400 | 5220 | 5220 | 5220 | 5220 | 421 |
| 381 | 20231122 | 132400 | 421810780 | 5220 | 5220 | 5230 | 5220 | 444 |
| 382 | 20231122 | 132300 | 419492720 | 5220 | 5220 | 5220 | 5220 | 496 |
| 383 | 20231122 | 132200 | 416903600 | 5220 | 5220 | 5220 | 5220 | 607 |
| 384 | 20231122 | 132100 | 413735060 | 5220 | 5220 | 5220 | 5220 | 331 |
| 385 | 20231122 | 132000 | 412007240 | 5220 | 5220 | 5220 | 5220 | 306 |
| 386 | 20231122 | 131900 | 410409920 | 5230 | 5230 | 5230 | 5230 | 177 |
| 387 | 20231122 | 131800 | 409484210 | 5230 | 5230 | 5230 | 5230 | 188 |
| 388 | 20231122 | 131700 | 408500970 | 5230 | 5230 | 5230 | 5230 | 383 |
| 389 | 20231122 | 131600 | 406497880 | 5230 | 5230 | 5230 | 5230 | 99 |
| 390 | 20231122 | 131500 | 405980110 | 5230 | 5230 | 5250 | 5230 | 418 |
| 391 | 20231122 | 131400 | 403791880 | 5230 | 5240 | 5240 | 5230 | 42 |
| 392 | 20231122 | 131300 | 403572200 | 5240 | 5230 | 5240 | 5230 | 343 |
| 393 | 20231122 | 131200 | 401776180 | 5230 | 5230 | 5230 | 5230 | 479 |
| 394 | 20231122 | 131100 | 399271010 | 5230 | 5230 | 5230 | 5230 | 0 |
| 395 | 20231122 | 131000 | 399271010 | 5230 | 5240 | 5240 | 5230 | 360 |
| 396 | 20231122 | 130900 | 397386480 | 5240 | 5240 | 5240 | 5240 | 46 |
| 397 | 20231122 | 130800 | 397145440 | 5240 | 5240 | 5250 | 5240 | 923 |
| 398 | 20231122 | 130700 | 392302610 | 5230 | 5230 | 5230 | 5230 | 138 |
| 399 | 20231122 | 130600 | 391580870 | 5230 | 5230 | 5230 | 5230 | 187 |
| 400 | 20231122 | 130500 | 390602860 | 5240 | 5230 | 5240 | 5230 | 187 |
| 401 | 20231122 | 130400 | 389624840 | 5230 | 5230 | 5230 | 5230 | 101 |
| 402 | 20231122 | 130300 | 389096610 | 5230 | 5230 | 5230 | 5230 | 187 |
| 403 | 20231122 | 130200 | 388118600 | 5230 | 5230 | 5230 | 5230 | 278 |
| 404 | 20231122 | 130100 | 386664660 | 5230 | 5230 | 5230 | 5230 | 235 |
| 405 | 20231122 | 130000 | 385435610 | 5230 | 5230 | 5230 | 5230 | 186 |
| 406 | 20231122 | 125900 | 384462830 | 5240 | 5240 | 5240 | 5240 | 50 |
| 407 | 20231122 | 125800 | 384200830 | 5240 | 5240 | 5240 | 5240 | 241 |
| 408 | 20231122 | 125700 | 382937990 | 5240 | 5240 | 5240 | 5240 | 94 |
| 409 | 20231122 | 125600 | 382445430 | 5250 | 5250 | 5250 | 5250 | 90 |
| 410 | 20231122 | 125500 | 381972930 | 5250 | 5250 | 5250 | 5250 | 376 |
| 411 | 20231122 | 125400 | 379998930 | 5250 | 5250 | 5250 | 5250 | 73 |
| 412 | 20231122 | 125300 | 379615680 | 5260 | 5250 | 5260 | 5250 | 172 |
| 413 | 20231122 | 125200 | 378712660 | 5250 | 5250 | 5250 | 5250 | 155 |
| 414 | 20231122 | 125100 | 377898910 | 5250 | 5250 | 5250 | 5250 | 347 |
| 415 | 20231122 | 125000 | 376077160 | 5250 | 5240 | 5250 | 5240 | 82 |
| 416 | 20231122 | 124900 | 375647380 | 5240 | 5230 | 5250 | 5230 | 1879 |
| 417 | 20231122 | 124800 | 365796050 | 5220 | 5220 | 5220 | 5220 | 0 |
| 418 | 20231122 | 124700 | 365796050 | 5220 | 5230 | 5230 | 5220 | 149 |
| 419 | 20231122 | 124600 | 365017410 | 5230 | 5230 | 5230 | 5230 | 225 |
| 420 | 20231122 | 124500 | 363840660 | 5230 | 5220 | 5230 | 5220 | 571 |
| 421 | 20231122 | 124400 | 360855070 | 5220 | 5220 | 5220 | 5220 | 186 |
| 422 | 20231122 | 124300 | 359884150 | 5220 | 5230 | 5230 | 5220 | 74 |
| 423 | 20231122 | 124200 | 359497560 | 5220 | 5220 | 5220 | 5220 | 134 |
| 424 | 20231122 | 124100 | 358798080 | 5220 | 5220 | 5220 | 5220 | 170 |
| 425 | 20231122 | 124000 | 357910680 | 5230 | 5220 | 5230 | 5220 | 66 |
| 426 | 20231122 | 123900 | 357565970 | 5230 | 5230 | 5230 | 5220 | 295 |
| 427 | 20231122 | 123800 | 356023280 | 5220 | 5210 | 5220 | 5210 | 287 |
| 428 | 20231122 | 123700 | 354527500 | 5210 | 5210 | 5210 | 5210 | 141 |
| 429 | 20231122 | 123600 | 353792890 | 5220 | 5210 | 5220 | 5210 | 424 |
| 430 | 20231122 | 123500 | 351581320 | 5200 | 5200 | 5200 | 5200 | 93 |
| 431 | 20231122 | 123400 | 351097720 | 5210 | 5200 | 5220 | 5200 | 285 |
| 432 | 20231122 | 123300 | 349612520 | 5210 | 5210 | 5210 | 5210 | 170 |
| 433 | 20231122 | 123200 | 348726820 | 5220 | 5200 | 5220 | 5200 | 135 |
| 434 | 20231122 | 123100 | 348024560 | 5200 | 5210 | 5210 | 5200 | 322 |
| 435 | 20231122 | 123000 | 346348040 | 5200 | 5200 | 5200 | 5200 | 76 |
| 436 | 20231122 | 122900 | 345952840 | 5210 | 5210 | 5210 | 5210 | 170 |
| 437 | 20231122 | 122800 | 345067140 | 5210 | 5210 | 5210 | 5200 | 238 |
| 438 | 20231122 | 122700 | 343827320 | 5200 | 5200 | 5200 | 5200 | 110 |
| 439 | 20231122 | 122600 | 343255320 | 5210 | 5200 | 5210 | 5200 | 217 |
| 440 | 20231122 | 122500 | 342126450 | 5200 | 5200 | 5200 | 5200 | 73 |
| 441 | 20231122 | 122400 | 341746850 | 5210 | 5210 | 5210 | 5210 | 170 |
| 442 | 20231122 | 122300 | 340861150 | 5210 | 5200 | 5210 | 5200 | 217 |
| 443 | 20231122 | 122200 | 339730740 | 5200 | 5210 | 5210 | 5200 | 325 |
| 444 | 20231122 | 122100 | 338040730 | 5200 | 5200 | 5200 | 5200 | 170 |
| 445 | 20231122 | 122000 | 337156730 | 5200 | 5200 | 5200 | 5200 | 248 |
| 446 | 20231122 | 121900 | 335867130 | 5200 | 5200 | 5200 | 5200 | 39 |
| 447 | 20231122 | 121800 | 335664330 | 5210 | 5210 | 5210 | 5200 | 27 |
| 448 | 20231122 | 121700 | 335523820 | 5210 | 5210 | 5220 | 5200 | 459 |
| 449 | 20231122 | 121600 | 333132400 | 5200 | 5210 | 5210 | 5200 | 187 |
| 450 | 20231122 | 121500 | 332159990 | 5210 | 5200 | 5210 | 5200 | 74 |
| 451 | 20231122 | 121400 | 331775060 | 5210 | 5200 | 5210 | 5200 | 274 |
| 452 | 20231122 | 121300 | 330350160 | 5200 | 5200 | 5200 | 5200 | 93 |
| 453 | 20231122 | 121200 | 329866560 | 5200 | 5210 | 5210 | 5200 | 256 |
| 454 | 20231122 | 121100 | 328534760 | 5210 | 5210 | 5210 | 5210 | 316 |
| 455 | 20231122 | 121000 | 326888400 | 5210 | 5210 | 5210 | 5210 | 177 |
| 456 | 20231122 | 120900 | 325966230 | 5210 | 5210 | 5210 | 5210 | 16 |
| 457 | 20231122 | 120800 | 325882870 | 5220 | 5220 | 5220 | 5220 | 100 |
| 458 | 20231122 | 120700 | 325360870 | 5210 | 5230 | 5230 | 5210 | 224 |
| 459 | 20231122 | 120600 | 324191960 | 5220 | 5220 | 5220 | 5220 | 186 |
| 460 | 20231122 | 120500 | 323221040 | 5220 | 5220 | 5220 | 5220 | 168 |
| 461 | 20231122 | 120400 | 322344080 | 5220 | 5220 | 5220 | 5220 | 244 |
| 462 | 20231122 | 120300 | 321070400 | 5230 | 5230 | 5230 | 5230 | 0 |
| 463 | 20231122 | 120200 | 321070400 | 5230 | 5240 | 5240 | 5230 | 399 |
| 464 | 20231122 | 120100 | 318983570 | 5230 | 5230 | 5230 | 5230 | 58 |
| 465 | 20231122 | 120000 | 318680230 | 5230 | 5230 | 5240 | 5230 | 323 |
| 466 | 20231122 | 115900 | 316990140 | 5230 | 5230 | 5230 | 5230 | 186 |
| 467 | 20231122 | 115800 | 316017360 | 5230 | 5230 | 5230 | 5230 | 62 |
| 468 | 20231122 | 115700 | 315693100 | 5230 | 5230 | 5230 | 5230 | 300 |
| 469 | 20231122 | 115600 | 314124100 | 5230 | 5230 | 5230 | 5230 | 5 |
| 470 | 20231122 | 115500 | 314097950 | 5230 | 5230 | 5230 | 5230 | 260 |
| 471 | 20231122 | 115400 | 312738150 | 5230 | 5240 | 5240 | 5230 | 529 |
| 472 | 20231122 | 115300 | 309969050 | 5240 | 5240 | 5240 | 5240 | 45 |
| 473 | 20231122 | 115200 | 309733250 | 5240 | 5240 | 5240 | 5240 | 389 |
| 474 | 20231122 | 115100 | 307694890 | 5240 | 5240 | 5240 | 5240 | 0 |
| 475 | 20231122 | 115000 | 307694890 | 5240 | 5250 | 5250 | 5240 | 230 |
| 476 | 20231122 | 114900 | 306489090 | 5250 | 5250 | 5250 | 5250 | 230 |
| 477 | 20231122 | 114800 | 305281590 | 5250 | 5250 | 5250 | 5250 | 3613 |
| 478 | 20231122 | 114700 | 286313340 | 5240 | 5250 | 5250 | 5240 | 804 |
| 479 | 20231122 | 114600 | 282093610 | 5260 | 5260 | 5260 | 5260 | 19 |
| 480 | 20231122 | 114500 | 281993670 | 5260 | 5260 | 5270 | 5260 | 562 |
| 481 | 20231122 | 114400 | 279035810 | 5260 | 5260 | 5260 | 5260 | 213 |
| 482 | 20231122 | 114300 | 277915430 | 5270 | 5270 | 5270 | 5270 | 301 |
| 483 | 20231122 | 114200 | 276329160 | 5270 | 5240 | 5270 | 5240 | 456 |
| 484 | 20231122 | 114100 | 273937210 | 5240 | 5240 | 5240 | 5240 | 49 |
| 485 | 20231122 | 114000 | 273680450 | 5240 | 5240 | 5250 | 5240 | 1248 |
| 486 | 20231122 | 113900 | 267130930 | 5240 | 5240 | 5240 | 5240 | 0 |
| 487 | 20231122 | 113800 | 267130930 | 5240 | 5230 | 5240 | 5230 | 275 |
| 488 | 20231122 | 113700 | 265691790 | 5230 | 5240 | 5240 | 5230 | 281 |
| 489 | 20231122 | 113600 | 264220460 | 5250 | 5250 | 5250 | 5250 | 505 |
| 490 | 20231122 | 113500 | 261569210 | 5240 | 5240 | 5240 | 5240 | 306 |
| 491 | 20231122 | 113400 | 259965770 | 5240 | 5240 | 5240 | 5240 | 66 |
| 492 | 20231122 | 113300 | 259619930 | 5240 | 5240 | 5240 | 5240 | 600 |
| 493 | 20231122 | 113200 | 256475930 | 5230 | 5230 | 5230 | 5230 | 299 |
| 494 | 20231122 | 113100 | 254912160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 495 | 20231122 | 113000 | 254912160 | 5230 | 5230 | 5230 | 5230 | 595 |
| 496 | 20231122 | 112900 | 251800310 | 5230 | 5220 | 5230 | 5220 | 443 |
| 497 | 20231122 | 112800 | 249485840 | 5210 | 5190 | 5210 | 5190 | 729 |
| 498 | 20231122 | 112700 | 245695680 | 5190 | 5190 | 5190 | 5190 | 330 |
| 499 | 20231122 | 112600 | 243982980 | 5190 | 5190 | 5200 | 5190 | 1490 |
| 500 | 20231122 | 112500 | 236243880 | 5190 | 5190 | 5190 | 5190 | 218 |
| 501 | 20231122 | 112400 | 235112460 | 5190 | 5190 | 5190 | 5190 | 0 |
| 502 | 20231122 | 112300 | 235112460 | 5190 | 5190 | 5190 | 5190 | 244 |
| 503 | 20231122 | 112200 | 233846100 | 5190 | 5190 | 5190 | 5190 | 282 |
| 504 | 20231122 | 112100 | 232382520 | 5200 | 5190 | 5200 | 5190 | 24 |
| 505 | 20231122 | 112000 | 232257880 | 5190 | 5190 | 5190 | 5190 | 266 |
| 506 | 20231122 | 111900 | 230877340 | 5190 | 5190 | 5190 | 5190 | 161 |
| 507 | 20231122 | 111800 | 230041750 | 5180 | 5190 | 5190 | 5180 | 190 |
| 508 | 20231122 | 111700 | 229057350 | 5180 | 5180 | 5180 | 5180 | 160 |
| 509 | 20231122 | 111600 | 228228550 | 5190 | 5190 | 5190 | 5190 | 100 |
| 510 | 20231122 | 111500 | 227709550 | 5180 | 5190 | 5190 | 5180 | 181 |
| 511 | 20231122 | 111400 | 226770330 | 5190 | 5190 | 5190 | 5190 | 39 |
| 512 | 20231122 | 111300 | 226567920 | 5190 | 5180 | 5190 | 5180 | 185 |
| 513 | 20231122 | 111200 | 225609470 | 5190 | 5190 | 5190 | 5190 | 580 |
| 514 | 20231122 | 111100 | 222599270 | 5180 | 5180 | 5180 | 5180 | 223 |
| 515 | 20231122 | 111000 | 221444130 | 5180 | 5180 | 5180 | 5180 | 220 |
| 516 | 20231122 | 110900 | 220304530 | 5180 | 5180 | 5180 | 5180 | 0 |
| 517 | 20231122 | 110800 | 220304530 | 5180 | 5180 | 5180 | 5180 | 218 |
| 518 | 20231122 | 110700 | 219175290 | 5180 | 5180 | 5180 | 5180 | 116 |
| 519 | 20231122 | 110600 | 218574410 | 5180 | 5180 | 5180 | 5180 | 170 |
| 520 | 20231122 | 110500 | 217693810 | 5180 | 5170 | 5180 | 5170 | 516 |
| 521 | 20231122 | 110400 | 215023760 | 5170 | 5170 | 5170 | 5170 | 0 |
| 522 | 20231122 | 110300 | 215023760 | 5170 | 5180 | 5180 | 5170 | 32 |
| 523 | 20231122 | 110200 | 214858040 | 5180 | 5180 | 5180 | 5180 | 146 |
| 524 | 20231122 | 110100 | 214101760 | 5180 | 5180 | 5180 | 5180 | 185 |
| 525 | 20231122 | 110000 | 213143460 | 5180 | 5180 | 5180 | 5180 | 228 |
| 526 | 20231122 | 105900 | 211962420 | 5180 | 5180 | 5180 | 5180 | 56 |
| 527 | 20231122 | 105800 | 211672340 | 5180 | 5180 | 5180 | 5180 | 266 |
| 528 | 20231122 | 105700 | 210294460 | 5180 | 5180 | 5180 | 5180 | 109 |
| 529 | 20231122 | 105600 | 209729840 | 5180 | 5180 | 5180 | 5180 | 214 |
| 530 | 20231122 | 105500 | 208621320 | 5180 | 5180 | 5180 | 5180 | 278 |
| 531 | 20231122 | 105400 | 207181280 | 5180 | 5180 | 5180 | 5180 | 177 |
| 532 | 20231122 | 105300 | 206264420 | 5180 | 5170 | 5180 | 5170 | 430 |
| 533 | 20231122 | 105200 | 204037650 | 5180 | 5180 | 5180 | 5180 | 167 |
| 534 | 20231122 | 105100 | 203172590 | 5180 | 5180 | 5180 | 5180 | 268 |
| 535 | 20231122 | 105000 | 201784350 | 5180 | 5180 | 5180 | 5180 | 149 |
| 536 | 20231122 | 104900 | 201012530 | 5180 | 5180 | 5180 | 5180 | 170 |
| 537 | 20231122 | 104800 | 200131930 | 5180 | 5180 | 5180 | 5180 | 511 |
| 538 | 20231122 | 104700 | 197484950 | 5180 | 5180 | 5180 | 5180 | 155 |
| 539 | 20231122 | 104600 | 196682050 | 5180 | 5180 | 5180 | 5180 | 170 |
| 540 | 20231122 | 104500 | 195801450 | 5180 | 5180 | 5180 | 5180 | 71 |
| 541 | 20231122 | 104400 | 195433670 | 5180 | 5180 | 5180 | 5180 | 324 |
| 542 | 20231122 | 104300 | 193755350 | 5180 | 5180 | 5180 | 5180 | 179 |
| 543 | 20231122 | 104200 | 192828130 | 5180 | 5180 | 5180 | 5180 | 108 |
| 544 | 20231122 | 104100 | 192268690 | 5180 | 5180 | 5180 | 5180 | 226 |
| 545 | 20231122 | 104000 | 191098010 | 5180 | 5180 | 5180 | 5180 | 59 |
| 546 | 20231122 | 103900 | 190792390 | 5180 | 5180 | 5180 | 5180 | 170 |
| 547 | 20231122 | 103800 | 189911790 | 5180 | 5180 | 5180 | 5180 | 252 |
| 548 | 20231122 | 103700 | 188606430 | 5180 | 5180 | 5180 | 5180 | 110 |
| 549 | 20231122 | 103600 | 188036630 | 5180 | 5180 | 5180 | 5180 | 171 |
| 550 | 20231122 | 103500 | 187150850 | 5180 | 5180 | 5180 | 5180 | 106 |
| 551 | 20231122 | 103400 | 186601770 | 5190 | 5190 | 5190 | 5190 | 0 |
| 552 | 20231122 | 103300 | 186601770 | 5190 | 5190 | 5190 | 5190 | 67 |
| 553 | 20231122 | 103200 | 186254040 | 5190 | 5190 | 5190 | 5190 | 622 |
| 554 | 20231122 | 103100 | 183025860 | 5190 | 5190 | 5190 | 5190 | 368 |
| 555 | 20231122 | 103000 | 181115940 | 5190 | 5180 | 5190 | 5180 | 233 |
| 556 | 20231122 | 102900 | 179907130 | 5180 | 5180 | 5180 | 5180 | 224 |
| 557 | 20231122 | 102800 | 178746810 | 5180 | 5190 | 5190 | 5180 | 1200 |
| 558 | 20231122 | 102700 | 172523040 | 5190 | 5200 | 5200 | 5190 | 213 |
| 559 | 20231122 | 102600 | 171417370 | 5200 | 5180 | 5200 | 5180 | 1985 |
| 560 | 20231122 | 102500 | 161122020 | 5180 | 5180 | 5190 | 5180 | 148 |
| 561 | 20231122 | 102400 | 160355370 | 5190 | 5190 | 5190 | 5190 | 726 |
| 562 | 20231122 | 102300 | 156587430 | 5190 | 5190 | 5190 | 5190 | 49 |
| 563 | 20231122 | 102200 | 156333120 | 5190 | 5190 | 5190 | 5190 | 287 |
| 564 | 20231122 | 102100 | 154843590 | 5190 | 5190 | 5190 | 5190 | 171 |
| 565 | 20231122 | 102000 | 153956100 | 5190 | 5180 | 5190 | 5180 | 349 |
| 566 | 20231122 | 101900 | 152145180 | 5190 | 5180 | 5190 | 5180 | 354 |
| 567 | 20231122 | 101800 | 150308460 | 5190 | 5190 | 5190 | 5190 | 931 |
| 568 | 20231122 | 101700 | 145476570 | 5190 | 5190 | 5190 | 5190 | 404 |
| 569 | 20231122 | 101600 | 143379810 | 5190 | 5190 | 5190 | 5190 | 0 |
| 570 | 20231122 | 101500 | 143379810 | 5190 | 5190 | 5190 | 5190 | 72 |
| 571 | 20231122 | 101400 | 143006130 | 5190 | 5190 | 5190 | 5190 | 0 |
| 572 | 20231122 | 101300 | 143006130 | 5190 | 5190 | 5190 | 5190 | 21 |
| 573 | 20231122 | 101200 | 142897140 | 5190 | 5190 | 5190 | 5190 | 85 |
| 574 | 20231122 | 101100 | 142455990 | 5190 | 5190 | 5190 | 5190 | 0 |
| 575 | 20231122 | 101000 | 142455990 | 5190 | 5190 | 5190 | 5190 | 171 |
| 576 | 20231122 | 100900 | 141568500 | 5190 | 5190 | 5190 | 5190 | 0 |
| 577 | 20231122 | 100800 | 141568500 | 5190 | 5190 | 5190 | 5190 | 25 |
| 578 | 20231122 | 100700 | 141438750 | 5200 | 5200 | 5200 | 5200 | 101 |
| 579 | 20231122 | 100600 | 140913550 | 5200 | 5190 | 5200 | 5190 | 40 |
| 580 | 20231122 | 100500 | 140705650 | 5190 | 5190 | 5190 | 5190 | 60 |
| 581 | 20231122 | 100400 | 140394250 | 5200 | 5200 | 5200 | 5200 | 21 |
| 582 | 20231122 | 100300 | 140285050 | 5190 | 5190 | 5190 | 5190 | 24 |
| 583 | 20231122 | 100200 | 140160490 | 5190 | 5190 | 5190 | 5190 | 93 |
| 584 | 20231122 | 100100 | 139677820 | 5190 | 5190 | 5190 | 5190 | 300 |
| 585 | 20231122 | 100000 | 138120820 | 5190 | 5190 | 5190 | 5190 | 74 |
| 586 | 20231122 | 095900 | 137736760 | 5190 | 5200 | 5200 | 5190 | 148 |
| 587 | 20231122 | 095800 | 136968440 | 5200 | 5200 | 5200 | 5200 | 1 |
| 588 | 20231122 | 095700 | 136963240 | 5200 | 5200 | 5200 | 5200 | 73 |
| 589 | 20231122 | 095600 | 136583640 | 5190 | 5190 | 5190 | 5190 | 0 |
| 590 | 20231122 | 095500 | 136583640 | 5190 | 5190 | 5210 | 5190 | 90 |
| 591 | 20231122 | 095400 | 136116520 | 5190 | 5210 | 5210 | 5190 | 1102 |
| 592 | 20231122 | 095300 | 130391720 | 5200 | 5200 | 5200 | 5200 | 26 |
| 593 | 20231122 | 095200 | 130256520 | 5210 | 5200 | 5210 | 5200 | 121 |
| 594 | 20231122 | 095100 | 129626920 | 5200 | 5200 | 5200 | 5200 | 670 |
| 595 | 20231122 | 095000 | 126142920 | 5200 | 5210 | 5210 | 5200 | 131 |
| 596 | 20231122 | 094900 | 125461020 | 5210 | 5200 | 5210 | 5200 | 68 |
| 597 | 20231122 | 094800 | 125106870 | 5200 | 5200 | 5200 | 5200 | 42 |
| 598 | 20231122 | 094700 | 124888470 | 5200 | 5200 | 5200 | 5200 | 100 |
| 599 | 20231122 | 094600 | 124368470 | 5200 | 5220 | 5220 | 5200 | 981 |
| 600 | 20231122 | 094500 | 119255620 | 5230 | 5240 | 5240 | 5230 | 519 |
| 601 | 20231122 | 094400 | 116541220 | 5240 | 5260 | 5260 | 5240 | 1626 |
| 602 | 20231122 | 094300 | 108004780 | 5270 | 5260 | 5270 | 5260 | 409 |
| 603 | 20231122 | 094200 | 105853420 | 5270 | 5280 | 5280 | 5270 | 1198 |
| 604 | 20231122 | 094100 | 99539950 | 5290 | 5290 | 5290 | 5290 | 2 |
| 605 | 20231122 | 094000 | 99529370 | 5270 | 5280 | 5280 | 5270 | 52 |
| 606 | 20231122 | 093900 | 99254940 | 5290 | 5290 | 5290 | 5290 | 4 |
| 607 | 20231122 | 093800 | 99233780 | 5290 | 5280 | 5290 | 5280 | 99 |
| 608 | 20231122 | 093700 | 98710290 | 5280 | 5300 | 5300 | 5280 | 386 |
| 609 | 20231122 | 093600 | 96669010 | 5290 | 5300 | 5310 | 5290 | 975 |
| 610 | 20231122 | 093500 | 91506140 | 5300 | 5290 | 5300 | 5290 | 401 |
| 611 | 20231122 | 093400 | 89382610 | 5300 | 5300 | 5300 | 5300 | 44 |
| 612 | 20231122 | 093300 | 89149410 | 5300 | 5290 | 5300 | 5290 | 20 |
| 613 | 20231122 | 093200 | 89043580 | 5300 | 5290 | 5310 | 5290 | 218 |
| 614 | 20231122 | 093100 | 87888170 | 5280 | 5300 | 5300 | 5280 | 54 |
| 615 | 20231122 | 093000 | 87602500 | 5300 | 5290 | 5300 | 5280 | 1372 |
| 616 | 20231122 | 092900 | 80347910 | 5290 | 5300 | 5300 | 5290 | 203 |
| 617 | 20231122 | 092800 | 79274010 | 5300 | 5300 | 5300 | 5300 | 2 |
| 618 | 20231122 | 092700 | 79263410 | 5290 | 5280 | 5290 | 5280 | 135 |
| 619 | 20231122 | 092600 | 78549610 | 5300 | 5310 | 5310 | 5270 | 518 |
| 620 | 20231122 | 092500 | 75816600 | 5310 | 5300 | 5310 | 5300 | 205 |
| 621 | 20231122 | 092400 | 74730080 | 5300 | 5300 | 5300 | 5290 | 10 |
| 622 | 20231122 | 092300 | 74677130 | 5300 | 5300 | 5300 | 5300 | 6 |
| 623 | 20231122 | 092200 | 74645330 | 5300 | 5310 | 5310 | 5300 | 6 |
| 624 | 20231122 | 092100 | 74613500 | 5300 | 5300 | 5310 | 5300 | 13 |
| 625 | 20231122 | 092000 | 74544580 | 5300 | 5290 | 5300 | 5290 | 2005 |
| 626 | 20231122 | 091900 | 63921030 | 5290 | 5270 | 5290 | 5270 | 74 |
| 627 | 20231122 | 091800 | 63529900 | 5280 | 5280 | 5280 | 5280 | 13 |
| 628 | 20231122 | 091700 | 63461260 | 5280 | 5270 | 5280 | 5270 | 30 |
| 629 | 20231122 | 091600 | 63303140 | 5270 | 5280 | 5280 | 5260 | 209 |
| 630 | 20231122 | 091500 | 62201710 | 5280 | 5280 | 5280 | 5280 | 81 |
| 631 | 20231122 | 091400 | 61774030 | 5270 | 5270 | 5290 | 5270 | 195 |
| 632 | 20231122 | 091300 | 60745310 | 5270 | 5270 | 5270 | 5270 | 2 |
| 633 | 20231122 | 091200 | 60734770 | 5260 | 5270 | 5270 | 5260 | 15 |
| 634 | 20231122 | 091100 | 60655840 | 5280 | 5280 | 5280 | 5280 | 4 |
| 635 | 20231122 | 091000 | 60634720 | 5260 | 5260 | 5260 | 5260 | 11 |
| 636 | 20231122 | 090900 | 60576860 | 5250 | 5250 | 5250 | 5250 | 84 |
| 637 | 20231122 | 090800 | 60135860 | 5250 | 5250 | 5250 | 5250 | 423 |
| 638 | 20231122 | 090700 | 57915110 | 5250 | 5250 | 5250 | 5250 | 2 |
| 639 | 20231122 | 090600 | 57904610 | 5250 | 5270 | 5270 | 5250 | 375 |
| 640 | 20231122 | 090500 | 55931730 | 5300 | 5270 | 5300 | 5260 | 185 |
| 641 | 20231122 | 090400 | 54957180 | 5270 | 5180 | 5350 | 5170 | 7497 |
| 642 | 20231122 | 090300 | 15328040 | 5180 | 5200 | 5210 | 5140 | 1982 |
| 643 | 20231122 | 090200 | 5069910 | 5200 | 5230 | 5230 | 5200 | 23 |
| 644 | 20231122 | 090100 | 4950230 | 5200 | 5230 | 5230 | 5200 | 9 |
| 645 | 20231122 | 090000 | 4903310 | 5230 | 5230 | 5230 | 5200 | 938 |