30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 3 | 20231121 | 190300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20231121 | 190200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20231121 | 190100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20231121 | 190000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20231121 | 185900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20231121 | 185800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20231121 | 185700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20231121 | 185600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20231121 | 185500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20231121 | 185400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20231121 | 185300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20231121 | 185200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20231121 | 185100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20231121 | 185000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20231121 | 184900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20231121 | 184800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20231121 | 184700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20231121 | 184600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20231121 | 184500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20231121 | 184400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20231121 | 184300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20231121 | 184200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20231121 | 184100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20231121 | 184000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20231121 | 183900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20231121 | 183800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20231121 | 183700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20231121 | 183600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20231121 | 183500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20231121 | 183400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 33 | 20231121 | 183300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20231121 | 183200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20231121 | 183100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20231121 | 183000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20231121 | 182900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20231121 | 182800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20231121 | 182700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20231121 | 182600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20231121 | 182500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20231121 | 182400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20231121 | 182300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20231121 | 182200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20231121 | 182100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20231121 | 182000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20231121 | 181900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20231121 | 181800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20231121 | 181700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20231121 | 181600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20231121 | 181500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20231121 | 181400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20231121 | 181300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20231121 | 181200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20231121 | 181100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20231121 | 181000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20231121 | 180900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20231121 | 180800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20231121 | 180700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20231121 | 180600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20231121 | 180500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20231121 | 180400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 63 | 20231121 | 180300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20231121 | 180200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20231121 | 180100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20231121 | 180000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20231121 | 175900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20231121 | 175800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20231121 | 175700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20231121 | 175600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20231121 | 175500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20231121 | 175400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20231121 | 175300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20231121 | 175200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20231121 | 175100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20231121 | 175000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20231121 | 174900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20231121 | 174800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20231121 | 174700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20231121 | 174600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20231121 | 174500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20231121 | 174400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20231121 | 174300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20231121 | 174200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20231121 | 174100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20231121 | 174000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20231121 | 173900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20231121 | 173800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20231121 | 173700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20231121 | 173600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20231121 | 173500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20231121 | 173400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 93 | 20231121 | 173300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20231121 | 173200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20231121 | 173100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20231121 | 173000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20231121 | 172900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20231121 | 172800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20231121 | 172700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20231121 | 172600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20231121 | 172500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20231121 | 172400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20231121 | 172300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20231121 | 172200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20231121 | 172100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20231121 | 172000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20231121 | 171900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20231121 | 171800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20231121 | 171700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20231121 | 171600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20231121 | 171500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20231121 | 171400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20231121 | 171300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20231121 | 171200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20231121 | 171100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20231121 | 171000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20231121 | 170900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20231121 | 170800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20231121 | 170700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20231121 | 170600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20231121 | 170500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20231121 | 170400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 123 | 20231121 | 170300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20231121 | 170200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20231121 | 170100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20231121 | 170000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20231121 | 165900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20231121 | 165800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20231121 | 165700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20231121 | 165600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20231121 | 165500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20231121 | 165400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20231121 | 165300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20231121 | 165200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20231121 | 165100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20231121 | 165000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20231121 | 164900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20231121 | 164800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20231121 | 164700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20231121 | 164600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20231121 | 164500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20231121 | 164400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20231121 | 164300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20231121 | 164200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20231121 | 164100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20231121 | 164000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20231121 | 163900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20231121 | 163800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20231121 | 163700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20231121 | 163600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20231121 | 163500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20231121 | 163400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 153 | 20231121 | 163300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20231121 | 163200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20231121 | 163100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20231121 | 163000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20231121 | 162900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20231121 | 162800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20231121 | 162700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20231121 | 162600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20231121 | 162500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20231121 | 162400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20231121 | 162300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20231121 | 162200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20231121 | 162100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20231121 | 162000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20231121 | 161900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20231121 | 161800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20231121 | 161700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20231121 | 161600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20231121 | 161500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20231121 | 161400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20231121 | 161300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20231121 | 161200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20231121 | 161100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20231121 | 161000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20231121 | 160900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20231121 | 160800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20231121 | 160700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20231121 | 160600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20231121 | 160500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20231121 | 160400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 183 | 20231121 | 160300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20231121 | 160200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20231121 | 160100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20231121 | 160000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20231121 | 155900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20231121 | 155800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20231121 | 155700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20231121 | 155600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20231121 | 155500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20231121 | 155400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20231121 | 155300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20231121 | 155200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20231121 | 155100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20231121 | 155000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20231121 | 154900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20231121 | 154800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20231121 | 154700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20231121 | 154600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20231121 | 154500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20231121 | 154400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20231121 | 154300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20231121 | 154200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20231121 | 154100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20231121 | 154000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20231121 | 153900 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20231121 | 153800 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20231121 | 153700 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20231121 | 153600 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20231121 | 153500 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20231121 | 153400 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 213 | 20231121 | 153300 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20231121 | 153200 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20231121 | 153100 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20231121 | 153000 | 1365133950 | 3700 | 3700 | 3700 | 3700 | 5671 |
| 217 | 20231121 | 152900 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20231121 | 152800 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20231121 | 152700 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20231121 | 152600 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20231121 | 152500 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20231121 | 152400 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20231121 | 152300 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20231121 | 152200 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20231121 | 152100 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20231121 | 152000 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20231121 | 151900 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20231121 | 151800 | 1344151250 | 3685 | 3685 | 3685 | 3685 | 200 |
| 229 | 20231121 | 151700 | 1343414250 | 3695 | 3685 | 3695 | 3685 | 80 |
| 230 | 20231121 | 151600 | 1343119440 | 3685 | 3695 | 3695 | 3685 | 136 |
| 231 | 20231121 | 151500 | 1342618100 | 3695 | 3680 | 3695 | 3680 | 555 |
| 232 | 20231121 | 151400 | 1340573780 | 3695 | 3685 | 3695 | 3685 | 10 |
| 233 | 20231121 | 151300 | 1340536920 | 3695 | 3695 | 3695 | 3695 | 48 |
| 234 | 20231121 | 151200 | 1340359560 | 3695 | 3695 | 3695 | 3695 | 60 |
| 235 | 20231121 | 151100 | 1340137860 | 3695 | 3680 | 3695 | 3680 | 727 |
| 236 | 20231121 | 151000 | 1337461735 | 3695 | 3695 | 3695 | 3695 | 29 |
| 237 | 20231121 | 150900 | 1337354580 | 3695 | 3695 | 3695 | 3695 | 2 |
| 238 | 20231121 | 150800 | 1337347190 | 3695 | 3690 | 3695 | 3680 | 14 |
| 239 | 20231121 | 150700 | 1337295590 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20231121 | 150600 | 1337295590 | 3690 | 3690 | 3690 | 3690 | 237 |
| 241 | 20231121 | 150500 | 1336421060 | 3690 | 3690 | 3690 | 3690 | 261 |
| 242 | 20231121 | 150400 | 1335457970 | 3690 | 3685 | 3690 | 3685 | 121 |
| 243 | 20231121 | 150300 | 1335012080 | 3685 | 3685 | 3685 | 3685 | 260 |
| 244 | 20231121 | 150200 | 1334053980 | 3685 | 3685 | 3685 | 3685 | 200 |
| 245 | 20231121 | 150100 | 1333316980 | 3685 | 3685 | 3685 | 3685 | 56 |
| 246 | 20231121 | 150000 | 1333110620 | 3685 | 3685 | 3685 | 3685 | 34 |
| 247 | 20231121 | 145900 | 1332985330 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20231121 | 145800 | 1332985330 | 3685 | 3685 | 3685 | 3685 | 48 |
| 249 | 20231121 | 145700 | 1332808450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20231121 | 145600 | 1332808450 | 3685 | 3685 | 3685 | 3685 | 438 |
| 251 | 20231121 | 145500 | 1331194420 | 3685 | 3685 | 3685 | 3685 | 304 |
| 252 | 20231121 | 145400 | 1330074180 | 3690 | 3690 | 3690 | 3690 | 126 |
| 253 | 20231121 | 145300 | 1329609240 | 3690 | 3690 | 3690 | 3690 | 54 |
| 254 | 20231121 | 145200 | 1329409980 | 3695 | 3695 | 3695 | 3695 | 0 |
| 255 | 20231121 | 145100 | 1329409980 | 3695 | 3690 | 3695 | 3690 | 66 |
| 256 | 20231121 | 145000 | 1329166120 | 3695 | 3695 | 3695 | 3695 | 50 |
| 257 | 20231121 | 144900 | 1328981370 | 3695 | 3690 | 3695 | 3690 | 967 |
| 258 | 20231121 | 144800 | 1325412400 | 3690 | 3690 | 3690 | 3690 | 9 |
| 259 | 20231121 | 144700 | 1325379190 | 3695 | 3695 | 3695 | 3695 | 0 |
| 260 | 20231121 | 144600 | 1325379190 | 3695 | 3695 | 3695 | 3695 | 8 |
| 261 | 20231121 | 144500 | 1325349630 | 3695 | 3695 | 3695 | 3695 | 25 |
| 262 | 20231121 | 144400 | 1325257255 | 3695 | 3695 | 3695 | 3695 | 2 |
| 263 | 20231121 | 144300 | 1325249865 | 3695 | 3690 | 3695 | 3690 | 226 |
| 264 | 20231121 | 144200 | 1324415295 | 3690 | 3690 | 3690 | 3690 | 0 |
| 265 | 20231121 | 144100 | 1324415295 | 3690 | 3690 | 3690 | 3690 | 5 |
| 266 | 20231121 | 144000 | 1324396845 | 3685 | 3690 | 3690 | 3685 | 149 |
| 267 | 20231121 | 143900 | 1323847040 | 3690 | 3690 | 3690 | 3685 | 319 |
| 268 | 20231121 | 143800 | 1322670000 | 3690 | 3690 | 3690 | 3690 | 65 |
| 269 | 20231121 | 143700 | 1322430150 | 3690 | 3690 | 3690 | 3690 | 105 |
| 270 | 20231121 | 143600 | 1322042700 | 3685 | 3690 | 3700 | 3685 | 7999 |
| 271 | 20231121 | 143500 | 1292544445 | 3690 | 3695 | 3700 | 3690 | 2832 |
| 272 | 20231121 | 143400 | 1282087495 | 3695 | 3695 | 3695 | 3695 | 56 |
| 273 | 20231121 | 143300 | 1281880575 | 3695 | 3695 | 3695 | 3695 | 282 |
| 274 | 20231121 | 143200 | 1280838585 | 3695 | 3710 | 3710 | 3695 | 4166 |
| 275 | 20231121 | 143100 | 1265438550 | 3705 | 3705 | 3705 | 3705 | 22 |
| 276 | 20231121 | 143000 | 1265357040 | 3715 | 3715 | 3715 | 3715 | 0 |
| 277 | 20231121 | 142900 | 1265357040 | 3715 | 3715 | 3715 | 3715 | 0 |
| 278 | 20231121 | 142800 | 1265357040 | 3715 | 3715 | 3715 | 3715 | 210 |
| 279 | 20231121 | 142700 | 1264576890 | 3720 | 3720 | 3720 | 3720 | 1 |
| 280 | 20231121 | 142600 | 1264573170 | 3715 | 3715 | 3715 | 3715 | 0 |
| 281 | 20231121 | 142500 | 1264573170 | 3715 | 3715 | 3715 | 3715 | 0 |
| 282 | 20231121 | 142400 | 1264573170 | 3715 | 3715 | 3715 | 3715 | 5 |
| 283 | 20231121 | 142300 | 1264554595 | 3720 | 3720 | 3720 | 3720 | 0 |
| 284 | 20231121 | 142200 | 1264554595 | 3720 | 3720 | 3720 | 3720 | 44 |
| 285 | 20231121 | 142100 | 1264390915 | 3725 | 3720 | 3725 | 3720 | 671 |
| 286 | 20231121 | 142000 | 1261891550 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20231121 | 141900 | 1261891550 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20231121 | 141800 | 1261891550 | 3725 | 3725 | 3725 | 3725 | 0 |
| 289 | 20231121 | 141700 | 1261891550 | 3725 | 3725 | 3725 | 3725 | 143 |
| 290 | 20231121 | 141600 | 1261358875 | 3720 | 3720 | 3720 | 3720 | 680 |
| 291 | 20231121 | 141500 | 1258829275 | 3720 | 3720 | 3720 | 3720 | 1 |
| 292 | 20231121 | 141400 | 1258825555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 293 | 20231121 | 141300 | 1258825555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 294 | 20231121 | 141200 | 1258825555 | 3700 | 3705 | 3705 | 3700 | 251 |
| 295 | 20231121 | 141100 | 1257896805 | 3700 | 3700 | 3700 | 3700 | 375 |
| 296 | 20231121 | 141000 | 1256509305 | 3720 | 3720 | 3720 | 3720 | 0 |
| 297 | 20231121 | 140900 | 1256509305 | 3720 | 3720 | 3720 | 3720 | 0 |
| 298 | 20231121 | 140800 | 1256509305 | 3720 | 3700 | 3720 | 3700 | 533 |
| 299 | 20231121 | 140700 | 1254534045 | 3700 | 3705 | 3705 | 3700 | 80 |
| 300 | 20231121 | 140600 | 1254238030 | 3700 | 3700 | 3700 | 3700 | 0 |
| 301 | 20231121 | 140500 | 1254238030 | 3700 | 3705 | 3705 | 3700 | 290 |
| 302 | 20231121 | 140400 | 1253164980 | 3700 | 3700 | 3700 | 3700 | 0 |
| 303 | 20231121 | 140300 | 1253164980 | 3700 | 3700 | 3700 | 3700 | 10 |
| 304 | 20231121 | 140200 | 1253127980 | 3700 | 3700 | 3700 | 3700 | 1001 |
| 305 | 20231121 | 140100 | 1249424280 | 3700 | 3720 | 3720 | 3700 | 14 |
| 306 | 20231121 | 140000 | 1249372460 | 3700 | 3720 | 3720 | 3700 | 647 |
| 307 | 20231121 | 135900 | 1246975400 | 3700 | 3715 | 3715 | 3700 | 1427 |
| 308 | 20231121 | 135800 | 1241685390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 309 | 20231121 | 135700 | 1241685390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 310 | 20231121 | 135600 | 1241685390 | 3715 | 3715 | 3715 | 3715 | 82 |
| 311 | 20231121 | 135500 | 1241380760 | 3715 | 3715 | 3720 | 3715 | 37 |
| 312 | 20231121 | 135400 | 1241243300 | 3715 | 3715 | 3715 | 3715 | 0 |
| 313 | 20231121 | 135300 | 1241243300 | 3715 | 3715 | 3715 | 3715 | 89 |
| 314 | 20231121 | 135200 | 1240912665 | 3720 | 3710 | 3720 | 3700 | 1258 |
| 315 | 20231121 | 135100 | 1236249220 | 3720 | 3720 | 3720 | 3720 | 28 |
| 316 | 20231121 | 135000 | 1236145060 | 3705 | 3715 | 3715 | 3705 | 1102 |
| 317 | 20231121 | 134900 | 1232058605 | 3700 | 3710 | 3710 | 3700 | 2375 |
| 318 | 20231121 | 134800 | 1223262280 | 3710 | 3710 | 3710 | 3710 | 100 |
| 319 | 20231121 | 134700 | 1222891280 | 3710 | 3710 | 3710 | 3710 | 37 |
| 320 | 20231121 | 134600 | 1222754010 | 3710 | 3710 | 3710 | 3710 | 0 |
| 321 | 20231121 | 134500 | 1222754010 | 3710 | 3710 | 3710 | 3710 | 256 |
| 322 | 20231121 | 134400 | 1221804250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 323 | 20231121 | 134300 | 1221804250 | 3710 | 3710 | 3710 | 3710 | 271 |
| 324 | 20231121 | 134200 | 1220798840 | 3710 | 3710 | 3710 | 3710 | 0 |
| 325 | 20231121 | 134100 | 1220798840 | 3710 | 3715 | 3715 | 3710 | 24 |
| 326 | 20231121 | 134000 | 1220709685 | 3715 | 3715 | 3715 | 3715 | 21 |
| 327 | 20231121 | 133900 | 1220631670 | 3715 | 3715 | 3715 | 3715 | 135 |
| 328 | 20231121 | 133800 | 1220130145 | 3715 | 3715 | 3715 | 3715 | 0 |
| 329 | 20231121 | 133700 | 1220130145 | 3715 | 3715 | 3715 | 3715 | 31 |
| 330 | 20231121 | 133600 | 1220014980 | 3720 | 3720 | 3720 | 3720 | 1 |
| 331 | 20231121 | 133500 | 1220011260 | 3710 | 3710 | 3710 | 3710 | 50 |
| 332 | 20231121 | 133400 | 1219825760 | 3715 | 3720 | 3720 | 3715 | 22 |
| 333 | 20231121 | 133300 | 1219743980 | 3715 | 3710 | 3715 | 3710 | 1143 |
| 334 | 20231121 | 133200 | 1215497745 | 3710 | 3715 | 3715 | 3710 | 22 |
| 335 | 20231121 | 133100 | 1215416020 | 3715 | 3710 | 3715 | 3710 | 62 |
| 336 | 20231121 | 133000 | 1215185995 | 3705 | 3710 | 3710 | 3705 | 152 |
| 337 | 20231121 | 132900 | 1214622810 | 3715 | 3715 | 3715 | 3715 | 5 |
| 338 | 20231121 | 132800 | 1214604235 | 3715 | 3715 | 3715 | 3715 | 1 |
| 339 | 20231121 | 132700 | 1214600520 | 3705 | 3705 | 3705 | 3705 | 0 |
| 340 | 20231121 | 132600 | 1214600520 | 3705 | 3705 | 3705 | 3705 | 0 |
| 341 | 20231121 | 132500 | 1214600520 | 3705 | 3705 | 3705 | 3705 | 126 |
| 342 | 20231121 | 132400 | 1214133690 | 3705 | 3705 | 3705 | 3705 | 13 |
| 343 | 20231121 | 132300 | 1214085525 | 3705 | 3715 | 3715 | 3705 | 1083 |
| 344 | 20231121 | 132200 | 1210072970 | 3720 | 3720 | 3720 | 3720 | 0 |
| 345 | 20231121 | 132100 | 1210072970 | 3720 | 3720 | 3720 | 3720 | 16 |
| 346 | 20231121 | 132000 | 1210013450 | 3720 | 3720 | 3720 | 3720 | 370 |
| 347 | 20231121 | 131900 | 1208637050 | 3720 | 3720 | 3720 | 3720 | 0 |
| 348 | 20231121 | 131800 | 1208637050 | 3720 | 3705 | 3720 | 3705 | 296 |
| 349 | 20231121 | 131700 | 1207540325 | 3730 | 3720 | 3730 | 3700 | 1226 |
| 350 | 20231121 | 131600 | 1202999345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 351 | 20231121 | 131500 | 1202999345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 352 | 20231121 | 131400 | 1202999345 | 3740 | 3740 | 3740 | 3740 | 0 |
| 353 | 20231121 | 131300 | 1202999345 | 3740 | 3740 | 3740 | 3735 | 237 |
| 354 | 20231121 | 131200 | 1202112995 | 3740 | 3740 | 3740 | 3740 | 0 |
| 355 | 20231121 | 131100 | 1202112995 | 3740 | 3730 | 3740 | 3730 | 200 |
| 356 | 20231121 | 131000 | 1201365015 | 3740 | 3740 | 3740 | 3740 | 0 |
| 357 | 20231121 | 130900 | 1201365015 | 3740 | 3735 | 3740 | 3700 | 14509 |
| 358 | 20231121 | 130800 | 1147535495 | 3740 | 3740 | 3740 | 3740 | 1 |
| 359 | 20231121 | 130700 | 1147531755 | 3735 | 3740 | 3740 | 3735 | 18 |
| 360 | 20231121 | 130600 | 1147464510 | 3740 | 3725 | 3740 | 3725 | 2785 |
| 361 | 20231121 | 130500 | 1137087715 | 3725 | 3730 | 3730 | 3725 | 130 |
| 362 | 20231121 | 130400 | 1136603315 | 3730 | 3730 | 3730 | 3725 | 2318 |
| 363 | 20231121 | 130300 | 1127961800 | 3740 | 3735 | 3740 | 3735 | 180 |
| 364 | 20231121 | 130200 | 1127288665 | 3740 | 3735 | 3740 | 3735 | 12 |
| 365 | 20231121 | 130100 | 1127243840 | 3730 | 3735 | 3735 | 3730 | 12 |
| 366 | 20231121 | 130000 | 1127199070 | 3730 | 3730 | 3730 | 3730 | 2544 |
| 367 | 20231121 | 125900 | 1117709950 | 3735 | 3735 | 3735 | 3735 | 23 |
| 368 | 20231121 | 125800 | 1117624045 | 3735 | 3735 | 3735 | 3735 | 1157 |
| 369 | 20231121 | 125700 | 1113302650 | 3735 | 3735 | 3735 | 3735 | 90 |
| 370 | 20231121 | 125600 | 1112966500 | 3735 | 3735 | 3735 | 3735 | 1303 |
| 371 | 20231121 | 125500 | 1108099795 | 3740 | 3740 | 3740 | 3740 | 20 |
| 372 | 20231121 | 125400 | 1108024995 | 3740 | 3735 | 3740 | 3735 | 24 |
| 373 | 20231121 | 125300 | 1107935335 | 3735 | 3735 | 3735 | 3735 | 577 |
| 374 | 20231121 | 125200 | 1105780240 | 3735 | 3740 | 3740 | 3735 | 143 |
| 375 | 20231121 | 125100 | 1105246080 | 3740 | 3740 | 3740 | 3740 | 1 |
| 376 | 20231121 | 125000 | 1105242340 | 3735 | 3735 | 3735 | 3735 | 74 |
| 377 | 20231121 | 124900 | 1104965950 | 3735 | 3735 | 3735 | 3735 | 1868 |
| 378 | 20231121 | 124800 | 1097988970 | 3740 | 3740 | 3740 | 3740 | 0 |
| 379 | 20231121 | 124700 | 1097988970 | 3740 | 3740 | 3740 | 3735 | 1127 |
| 380 | 20231121 | 124600 | 1093776050 | 3740 | 3745 | 3745 | 3740 | 1804 |
| 381 | 20231121 | 124500 | 1087020090 | 3745 | 3745 | 3745 | 3745 | 486 |
| 382 | 20231121 | 124400 | 1085200020 | 3735 | 3735 | 3745 | 3735 | 136 |
| 383 | 20231121 | 124300 | 1084692040 | 3735 | 3735 | 3735 | 3735 | 21 |
| 384 | 20231121 | 124200 | 1084613605 | 3735 | 3740 | 3740 | 3735 | 3159 |
| 385 | 20231121 | 124100 | 1072810450 | 3755 | 3750 | 3755 | 3740 | 2228 |
| 386 | 20231121 | 124000 | 1064474785 | 3755 | 3750 | 3755 | 3745 | 598 |
| 387 | 20231121 | 123900 | 1062229685 | 3750 | 3750 | 3750 | 3735 | 8165 |
| 388 | 20231121 | 123800 | 1031701790 | 3740 | 3765 | 3765 | 3740 | 9649 |
| 389 | 20231121 | 123700 | 995576220 | 3765 | 3760 | 3795 | 3740 | 30121 |
| 390 | 20231121 | 123600 | 881749615 | 3755 | 3770 | 3770 | 3755 | 1990 |
| 391 | 20231121 | 123500 | 874266985 | 3770 | 3770 | 3775 | 3770 | 1909 |
| 392 | 20231121 | 123400 | 867063425 | 3770 | 3770 | 3775 | 3770 | 2463 |
| 393 | 20231121 | 123300 | 857777910 | 3770 | 3770 | 3770 | 3770 | 1 |
| 394 | 20231121 | 123200 | 857774140 | 3760 | 3760 | 3760 | 3760 | 112 |
| 395 | 20231121 | 123100 | 857353020 | 3770 | 3760 | 3770 | 3760 | 427 |
| 396 | 20231121 | 123000 | 855747390 | 3760 | 3775 | 3775 | 3760 | 103 |
| 397 | 20231121 | 122900 | 855358585 | 3775 | 3775 | 3775 | 3770 | 1909 |
| 398 | 20231121 | 122800 | 848159410 | 3770 | 3770 | 3775 | 3770 | 1697 |
| 399 | 20231121 | 122700 | 841761715 | 3760 | 3765 | 3770 | 3760 | 1866 |
| 400 | 20231121 | 122600 | 834738935 | 3770 | 3770 | 3770 | 3765 | 1876 |
| 401 | 20231121 | 122500 | 827675755 | 3770 | 3755 | 3770 | 3755 | 80 |
| 402 | 20231121 | 122400 | 827374600 | 3755 | 3780 | 3780 | 3755 | 3488 |
| 403 | 20231121 | 122300 | 814242880 | 3780 | 3785 | 3785 | 3770 | 3806 |
| 404 | 20231121 | 122200 | 799873530 | 3775 | 3770 | 3785 | 3760 | 9537 |
| 405 | 20231121 | 122100 | 763876435 | 3770 | 3750 | 3770 | 3750 | 20073 |
| 406 | 20231121 | 122000 | 688387615 | 3755 | 3740 | 3755 | 3740 | 5578 |
| 407 | 20231121 | 121900 | 667476305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 408 | 20231121 | 121800 | 667476305 | 3740 | 3740 | 3740 | 3740 | 35 |
| 409 | 20231121 | 121700 | 667345405 | 3740 | 3740 | 3740 | 3740 | 146 |
| 410 | 20231121 | 121600 | 666799365 | 3740 | 3740 | 3740 | 3740 | 162 |
| 411 | 20231121 | 121500 | 666193485 | 3740 | 3740 | 3740 | 3740 | 0 |
| 412 | 20231121 | 121400 | 666193485 | 3740 | 3740 | 3740 | 3740 | 1 |
| 413 | 20231121 | 121300 | 666189745 | 3745 | 3740 | 3745 | 3740 | 112 |
| 414 | 20231121 | 121200 | 665770860 | 3745 | 3745 | 3745 | 3745 | 5 |
| 415 | 20231121 | 121100 | 665752135 | 3745 | 3745 | 3745 | 3745 | 84 |
| 416 | 20231121 | 121000 | 665437555 | 3745 | 3745 | 3745 | 3745 | 872 |
| 417 | 20231121 | 120900 | 662171915 | 3745 | 3740 | 3745 | 3740 | 2860 |
| 418 | 20231121 | 120800 | 651470520 | 3740 | 3740 | 3740 | 3740 | 717 |
| 419 | 20231121 | 120700 | 648788940 | 3735 | 3735 | 3735 | 3735 | 1200 |
| 420 | 20231121 | 120600 | 644306940 | 3735 | 3735 | 3735 | 3735 | 128 |
| 421 | 20231121 | 120500 | 643828860 | 3735 | 3735 | 3735 | 3735 | 0 |
| 422 | 20231121 | 120400 | 643828860 | 3735 | 3735 | 3735 | 3735 | 1308 |
| 423 | 20231121 | 120300 | 638943480 | 3725 | 3725 | 3725 | 3725 | 0 |
| 424 | 20231121 | 120200 | 638943480 | 3725 | 3725 | 3725 | 3725 | 401 |
| 425 | 20231121 | 120100 | 637449755 | 3725 | 3730 | 3730 | 3725 | 1052 |
| 426 | 20231121 | 120000 | 633529430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 427 | 20231121 | 115900 | 633529430 | 3735 | 3735 | 3735 | 3735 | 0 |
| 428 | 20231121 | 115800 | 633529430 | 3735 | 3735 | 3735 | 3735 | 32 |
| 429 | 20231121 | 115700 | 633409910 | 3735 | 3735 | 3735 | 3735 | 501 |
| 430 | 20231121 | 115600 | 631538675 | 3735 | 3735 | 3735 | 3735 | 69 |
| 431 | 20231121 | 115500 | 631280960 | 3735 | 3735 | 3735 | 3735 | 500 |
| 432 | 20231121 | 115400 | 629413460 | 3735 | 3735 | 3735 | 3735 | 325 |
| 433 | 20231121 | 115300 | 628199585 | 3735 | 3735 | 3735 | 3735 | 0 |
| 434 | 20231121 | 115200 | 628199585 | 3735 | 3735 | 3735 | 3735 | 102 |
| 435 | 20231121 | 115100 | 627818615 | 3735 | 3730 | 3735 | 3730 | 3391 |
| 436 | 20231121 | 115000 | 615157065 | 3725 | 3725 | 3725 | 3725 | 1 |
| 437 | 20231121 | 114900 | 615153340 | 3725 | 3725 | 3725 | 3725 | 0 |
| 438 | 20231121 | 114800 | 615153340 | 3725 | 3725 | 3725 | 3725 | 35 |
| 439 | 20231121 | 114700 | 615022965 | 3725 | 3725 | 3725 | 3725 | 357 |
| 440 | 20231121 | 114600 | 613693140 | 3725 | 3730 | 3730 | 3725 | 195 |
| 441 | 20231121 | 114500 | 612966240 | 3730 | 3730 | 3730 | 3730 | 158 |
| 442 | 20231121 | 114400 | 612376900 | 3730 | 3730 | 3730 | 3730 | 10 |
| 443 | 20231121 | 114300 | 612339600 | 3730 | 3730 | 3730 | 3730 | 2 |
| 444 | 20231121 | 114200 | 612332140 | 3730 | 3730 | 3730 | 3730 | 10 |
| 445 | 20231121 | 114100 | 612294840 | 3730 | 3730 | 3730 | 3730 | 16 |
| 446 | 20231121 | 114000 | 612235160 | 3730 | 3730 | 3730 | 3730 | 300 |
| 447 | 20231121 | 113900 | 611116160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 448 | 20231121 | 113800 | 611116160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 449 | 20231121 | 113700 | 611116160 | 3730 | 3730 | 3735 | 3730 | 148 |
| 450 | 20231121 | 113600 | 610564115 | 3725 | 3730 | 3730 | 3725 | 163 |
| 451 | 20231121 | 113500 | 609956280 | 3730 | 3730 | 3730 | 3730 | 1 |
| 452 | 20231121 | 113400 | 609952550 | 3735 | 3735 | 3735 | 3735 | 112 |
| 453 | 20231121 | 113300 | 609534230 | 3735 | 3735 | 3735 | 3735 | 0 |
| 454 | 20231121 | 113200 | 609534230 | 3735 | 3725 | 3735 | 3725 | 202 |
| 455 | 20231121 | 113100 | 608781770 | 3735 | 3725 | 3735 | 3725 | 4063 |
| 456 | 20231121 | 113000 | 593647085 | 3730 | 3725 | 3730 | 3725 | 106 |
| 457 | 20231121 | 112900 | 593252205 | 3735 | 3730 | 3735 | 3730 | 181 |
| 458 | 20231121 | 112800 | 592577070 | 3735 | 3730 | 3735 | 3725 | 112 |
| 459 | 20231121 | 112700 | 592159310 | 3725 | 3725 | 3725 | 3725 | 300 |
| 460 | 20231121 | 112600 | 591041810 | 3725 | 3730 | 3730 | 3725 | 355 |
| 461 | 20231121 | 112500 | 589719185 | 3730 | 3730 | 3730 | 3730 | 50 |
| 462 | 20231121 | 112400 | 589532685 | 3730 | 3730 | 3730 | 3730 | 303 |
| 463 | 20231121 | 112300 | 588402495 | 3735 | 3735 | 3735 | 3735 | 26 |
| 464 | 20231121 | 112200 | 588305385 | 3735 | 3735 | 3735 | 3735 | 500 |
| 465 | 20231121 | 112100 | 586437885 | 3735 | 3735 | 3735 | 3735 | 0 |
| 466 | 20231121 | 112000 | 586437885 | 3735 | 3735 | 3735 | 3735 | 504 |
| 467 | 20231121 | 111900 | 584555445 | 3735 | 3730 | 3735 | 3730 | 3993 |
| 468 | 20231121 | 111800 | 569656520 | 3730 | 3730 | 3730 | 3730 | 598 |
| 469 | 20231121 | 111700 | 567425980 | 3730 | 3730 | 3730 | 3730 | 1536 |
| 470 | 20231121 | 111600 | 561696700 | 3730 | 3730 | 3730 | 3730 | 0 |
| 471 | 20231121 | 111500 | 561696700 | 3730 | 3720 | 3730 | 3720 | 121 |
| 472 | 20231121 | 111400 | 561246380 | 3720 | 3725 | 3725 | 3720 | 309 |
| 473 | 20231121 | 111300 | 560095920 | 3725 | 3725 | 3725 | 3725 | 6 |
| 474 | 20231121 | 111200 | 560073570 | 3730 | 3730 | 3730 | 3730 | 415 |
| 475 | 20231121 | 111100 | 558525620 | 3730 | 3730 | 3730 | 3730 | 49 |
| 476 | 20231121 | 111000 | 558342850 | 3730 | 3730 | 3730 | 3730 | 1138 |
| 477 | 20231121 | 110900 | 554098110 | 3725 | 3725 | 3725 | 3725 | 10 |
| 478 | 20231121 | 110800 | 554060860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 479 | 20231121 | 110700 | 554060860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 480 | 20231121 | 110600 | 554060860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 481 | 20231121 | 110500 | 554060860 | 3730 | 3730 | 3730 | 3730 | 3 |
| 482 | 20231121 | 110400 | 554049670 | 3730 | 3730 | 3730 | 3730 | 1 |
| 483 | 20231121 | 110300 | 554045940 | 3730 | 3730 | 3730 | 3730 | 1880 |
| 484 | 20231121 | 110200 | 547033540 | 3730 | 3735 | 3735 | 3730 | 2 |
| 485 | 20231121 | 110100 | 547026075 | 3720 | 3735 | 3735 | 3720 | 1576 |
| 486 | 20231121 | 110000 | 541155395 | 3735 | 3730 | 3735 | 3725 | 597 |
| 487 | 20231121 | 105900 | 538928730 | 3730 | 3725 | 3730 | 3725 | 71 |
| 488 | 20231121 | 105800 | 538663905 | 3730 | 3720 | 3730 | 3720 | 2555 |
| 489 | 20231121 | 105700 | 529155700 | 3720 | 3715 | 3720 | 3715 | 157 |
| 490 | 20231121 | 105600 | 528571810 | 3715 | 3720 | 3720 | 3715 | 414 |
| 491 | 20231121 | 105500 | 527033795 | 3715 | 3715 | 3715 | 3715 | 360 |
| 492 | 20231121 | 105400 | 525696395 | 3720 | 3720 | 3720 | 3720 | 0 |
| 493 | 20231121 | 105300 | 525696395 | 3720 | 3720 | 3720 | 3720 | 10 |
| 494 | 20231121 | 105200 | 525659195 | 3715 | 3715 | 3720 | 3715 | 311 |
| 495 | 20231121 | 105100 | 524503820 | 3715 | 3715 | 3715 | 3715 | 0 |
| 496 | 20231121 | 105000 | 524503820 | 3715 | 3715 | 3715 | 3715 | 500 |
| 497 | 20231121 | 104900 | 522646320 | 3715 | 3715 | 3715 | 3715 | 439 |
| 498 | 20231121 | 104800 | 521015435 | 3715 | 3720 | 3720 | 3715 | 500 |
| 499 | 20231121 | 104700 | 519157435 | 3720 | 3720 | 3720 | 3720 | 5 |
| 500 | 20231121 | 104600 | 519138835 | 3715 | 3710 | 3715 | 3710 | 1117 |
| 501 | 20231121 | 104500 | 514989260 | 3715 | 3715 | 3715 | 3715 | 10 |
| 502 | 20231121 | 104400 | 514952110 | 3715 | 3715 | 3715 | 3715 | 107 |
| 503 | 20231121 | 104300 | 514554605 | 3715 | 3715 | 3715 | 3715 | 387 |
| 504 | 20231121 | 104200 | 513116900 | 3715 | 3715 | 3715 | 3715 | 6 |
| 505 | 20231121 | 104100 | 513094610 | 3715 | 3715 | 3715 | 3715 | 144 |
| 506 | 20231121 | 104000 | 512559650 | 3715 | 3715 | 3715 | 3715 | 100 |
| 507 | 20231121 | 103900 | 512188150 | 3710 | 3715 | 3715 | 3710 | 62 |
| 508 | 20231121 | 103800 | 511958125 | 3715 | 3715 | 3715 | 3715 | 1 |
| 509 | 20231121 | 103700 | 511954410 | 3710 | 3715 | 3715 | 3710 | 702 |
| 510 | 20231121 | 103600 | 509347475 | 3715 | 3720 | 3720 | 3715 | 336 |
| 511 | 20231121 | 103500 | 508099125 | 3720 | 3720 | 3720 | 3720 | 276 |
| 512 | 20231121 | 103400 | 507072405 | 3720 | 3720 | 3720 | 3720 | 0 |
| 513 | 20231121 | 103300 | 507072405 | 3720 | 3715 | 3720 | 3715 | 11 |
| 514 | 20231121 | 103200 | 507031490 | 3720 | 3715 | 3720 | 3710 | 958 |
| 515 | 20231121 | 103100 | 503473110 | 3720 | 3720 | 3720 | 3720 | 551 |
| 516 | 20231121 | 103000 | 501423390 | 3720 | 3725 | 3725 | 3720 | 288 |
| 517 | 20231121 | 102900 | 500350620 | 3725 | 3725 | 3725 | 3725 | 992 |
| 518 | 20231121 | 102800 | 496655420 | 3725 | 3725 | 3725 | 3725 | 270 |
| 519 | 20231121 | 102700 | 495649670 | 3725 | 3725 | 3725 | 3725 | 232 |
| 520 | 20231121 | 102600 | 494785470 | 3725 | 3730 | 3730 | 3725 | 446 |
| 521 | 20231121 | 102500 | 493123650 | 3730 | 3735 | 3735 | 3730 | 872 |
| 522 | 20231121 | 102400 | 489870975 | 3740 | 3735 | 3740 | 3735 | 2876 |
| 523 | 20231121 | 102300 | 479127515 | 3740 | 3740 | 3740 | 3735 | 908 |
| 524 | 20231121 | 102200 | 475731600 | 3740 | 3740 | 3740 | 3735 | 349 |
| 525 | 20231121 | 102100 | 474426845 | 3740 | 3745 | 3750 | 3740 | 7477 |
| 526 | 20231121 | 102000 | 446451830 | 3750 | 3740 | 3750 | 3740 | 5503 |
| 527 | 20231121 | 101900 | 425830325 | 3740 | 3735 | 3740 | 3735 | 1773 |
| 528 | 20231121 | 101800 | 419199805 | 3740 | 3740 | 3740 | 3735 | 340 |
| 529 | 20231121 | 101700 | 417928215 | 3740 | 3740 | 3740 | 3740 | 0 |
| 530 | 20231121 | 101600 | 417928215 | 3740 | 3730 | 3740 | 3725 | 7736 |
| 531 | 20231121 | 101500 | 389065150 | 3725 | 3725 | 3725 | 3725 | 1279 |
| 532 | 20231121 | 101400 | 384300875 | 3725 | 3720 | 3725 | 3720 | 1362 |
| 533 | 20231121 | 101300 | 379233165 | 3725 | 3720 | 3725 | 3720 | 1038 |
| 534 | 20231121 | 101200 | 375366740 | 3720 | 3720 | 3725 | 3720 | 55 |
| 535 | 20231121 | 101100 | 375162090 | 3725 | 3720 | 3725 | 3720 | 262 |
| 536 | 20231121 | 101000 | 374187440 | 3715 | 3720 | 3720 | 3715 | 985 |
| 537 | 20231121 | 100900 | 370525665 | 3720 | 3720 | 3725 | 3720 | 998 |
| 538 | 20231121 | 100800 | 366812235 | 3720 | 3730 | 3730 | 3720 | 1076 |
| 539 | 20231121 | 100700 | 362805815 | 3730 | 3720 | 3730 | 3720 | 1380 |
| 540 | 20231121 | 100600 | 357665245 | 3720 | 3720 | 3720 | 3720 | 400 |
| 541 | 20231121 | 100500 | 356177245 | 3720 | 3720 | 3720 | 3720 | 700 |
| 542 | 20231121 | 100400 | 353573245 | 3725 | 3720 | 3725 | 3715 | 339 |
| 543 | 20231121 | 100300 | 352311860 | 3725 | 3715 | 3725 | 3715 | 3991 |
| 544 | 20231121 | 100200 | 337447685 | 3725 | 3720 | 3725 | 3720 | 1474 |
| 545 | 20231121 | 100100 | 331964400 | 3720 | 3715 | 3720 | 3715 | 453 |
| 546 | 20231121 | 100000 | 330279275 | 3715 | 3710 | 3715 | 3710 | 940 |
| 547 | 20231121 | 095900 | 326787645 | 3705 | 3710 | 3710 | 3705 | 1029 |
| 548 | 20231121 | 095800 | 322975135 | 3710 | 3710 | 3710 | 3710 | 506 |
| 549 | 20231121 | 095700 | 321097875 | 3710 | 3710 | 3710 | 3705 | 951 |
| 550 | 20231121 | 095600 | 317572835 | 3710 | 3715 | 3715 | 3710 | 2801 |
| 551 | 20231121 | 095500 | 307180300 | 3715 | 3715 | 3715 | 3715 | 810 |
| 552 | 20231121 | 095400 | 304171150 | 3720 | 3715 | 3720 | 3715 | 232 |
| 553 | 20231121 | 095300 | 303308130 | 3715 | 3720 | 3725 | 3715 | 5393 |
| 554 | 20231121 | 095200 | 283246970 | 3715 | 3715 | 3715 | 3700 | 1317 |
| 555 | 20231121 | 095100 | 278355065 | 3710 | 3705 | 3710 | 3705 | 3364 |
| 556 | 20231121 | 095000 | 265882080 | 3705 | 3700 | 3705 | 3690 | 1920 |
| 557 | 20231121 | 094900 | 258778135 | 3685 | 3690 | 3700 | 3685 | 9503 |
| 558 | 20231121 | 094800 | 223703425 | 3685 | 3685 | 3685 | 3685 | 340 |
| 559 | 20231121 | 094700 | 222450525 | 3685 | 3685 | 3690 | 3685 | 350 |
| 560 | 20231121 | 094600 | 221160700 | 3685 | 3685 | 3685 | 3685 | 51 |
| 561 | 20231121 | 094500 | 220972765 | 3685 | 3690 | 3690 | 3685 | 2129 |
| 562 | 20231121 | 094400 | 213118255 | 3690 | 3690 | 3690 | 3690 | 100 |
| 563 | 20231121 | 094300 | 212749255 | 3700 | 3690 | 3700 | 3690 | 114 |
| 564 | 20231121 | 094200 | 212327540 | 3690 | 3695 | 3695 | 3690 | 527 |
| 565 | 20231121 | 094100 | 210381885 | 3700 | 3700 | 3700 | 3700 | 111 |
| 566 | 20231121 | 094000 | 209971185 | 3700 | 3700 | 3700 | 3700 | 53 |
| 567 | 20231121 | 093900 | 209775085 | 3700 | 3685 | 3700 | 3685 | 970 |
| 568 | 20231121 | 093800 | 206194005 | 3700 | 3700 | 3700 | 3700 | 5 |
| 569 | 20231121 | 093700 | 206175505 | 3690 | 3690 | 3700 | 3690 | 351 |
| 570 | 20231121 | 093600 | 204878315 | 3690 | 3690 | 3690 | 3690 | 151 |
| 571 | 20231121 | 093500 | 204321125 | 3700 | 3695 | 3700 | 3695 | 213 |
| 572 | 20231121 | 093400 | 203534085 | 3695 | 3700 | 3700 | 3695 | 505 |
| 573 | 20231121 | 093300 | 201668085 | 3700 | 3700 | 3700 | 3700 | 57 |
| 574 | 20231121 | 093200 | 201457185 | 3700 | 3695 | 3700 | 3680 | 1276 |
| 575 | 20231121 | 093100 | 196757235 | 3680 | 3700 | 3700 | 3680 | 521 |
| 576 | 20231121 | 093000 | 194829615 | 3700 | 3680 | 3700 | 3680 | 4460 |
| 577 | 20231121 | 092900 | 178371800 | 3685 | 3685 | 3685 | 3680 | 987 |
| 578 | 20231121 | 092800 | 174737705 | 3685 | 3680 | 3685 | 3680 | 622 |
| 579 | 20231121 | 092700 | 172447385 | 3680 | 3685 | 3685 | 3680 | 66 |
| 580 | 20231121 | 092600 | 172204455 | 3685 | 3690 | 3690 | 3685 | 243 |
| 581 | 20231121 | 092500 | 171308065 | 3690 | 3685 | 3690 | 3680 | 1796 |
| 582 | 20231121 | 092400 | 164689950 | 3680 | 3680 | 3680 | 3680 | 367 |
| 583 | 20231121 | 092300 | 163339390 | 3680 | 3685 | 3685 | 3680 | 864 |
| 584 | 20231121 | 092200 | 160156550 | 3690 | 3695 | 3695 | 3690 | 627 |
| 585 | 20231121 | 092100 | 157842415 | 3695 | 3695 | 3695 | 3690 | 232 |
| 586 | 20231121 | 092000 | 156986045 | 3690 | 3695 | 3700 | 3690 | 1877 |
| 587 | 20231121 | 091900 | 150051020 | 3700 | 3695 | 3700 | 3690 | 1321 |
| 588 | 20231121 | 091800 | 145169510 | 3690 | 3690 | 3690 | 3685 | 728 |
| 589 | 20231121 | 091700 | 142483340 | 3690 | 3685 | 3690 | 3685 | 593 |
| 590 | 20231121 | 091600 | 140295305 | 3680 | 3685 | 3685 | 3680 | 130 |
| 591 | 20231121 | 091500 | 139816610 | 3690 | 3685 | 3690 | 3685 | 508 |
| 592 | 20231121 | 091400 | 137944590 | 3690 | 3680 | 3690 | 3675 | 481 |
| 593 | 20231121 | 091300 | 136174605 | 3680 | 3680 | 3680 | 3680 | 13 |
| 594 | 20231121 | 091200 | 136126765 | 3680 | 3675 | 3680 | 3675 | 11 |
| 595 | 20231121 | 091100 | 136086290 | 3670 | 3670 | 3680 | 3670 | 333 |
| 596 | 20231121 | 091000 | 134862690 | 3670 | 3665 | 3670 | 3665 | 2294 |
| 597 | 20231121 | 090900 | 126449220 | 3675 | 3675 | 3675 | 3670 | 1372 |
| 598 | 20231121 | 090800 | 121412470 | 3670 | 3670 | 3670 | 3665 | 240 |
| 599 | 20231121 | 090700 | 120531785 | 3670 | 3670 | 3670 | 3670 | 930 |
| 600 | 20231121 | 090600 | 117118685 | 3675 | 3680 | 3680 | 3675 | 566 |
| 601 | 20231121 | 090500 | 115038335 | 3680 | 3680 | 3685 | 3680 | 188 |
| 602 | 20231121 | 090400 | 114346440 | 3700 | 3700 | 3705 | 3675 | 1008 |
| 603 | 20231121 | 090300 | 110633440 | 3705 | 3690 | 3705 | 3675 | 2391 |
| 604 | 20231121 | 090200 | 101807145 | 3675 | 3675 | 3700 | 3670 | 1710 |
| 605 | 20231121 | 090100 | 95522790 | 3705 | 3675 | 3720 | 3655 | 5957 |
| 606 | 20231121 | 090000 | 73560325 | 3675 | 3620 | 3720 | 3620 | 20199 |