31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 194400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 3 | 20231121 | 194300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231121 | 194200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231121 | 194100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231121 | 194000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231121 | 193900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231121 | 193800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231121 | 193700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231121 | 193600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231121 | 193500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231121 | 193400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231121 | 193300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231121 | 193200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231121 | 193100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231121 | 193000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231121 | 192900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231121 | 192800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231121 | 192700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231121 | 192600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231121 | 192500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231121 | 192400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231121 | 192300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231121 | 192200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231121 | 192100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231121 | 192000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231121 | 191900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231121 | 191800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231121 | 191700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231121 | 191600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231121 | 191500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231121 | 191400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 33 | 20231121 | 191300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231121 | 191200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231121 | 191100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231121 | 191000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231121 | 190900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231121 | 190800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231121 | 190700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231121 | 190600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231121 | 190500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231121 | 190400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231121 | 190300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231121 | 190200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231121 | 190100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231121 | 190000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231121 | 185900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231121 | 185800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231121 | 185700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231121 | 185600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231121 | 185500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231121 | 185400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231121 | 185300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231121 | 185200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231121 | 185100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231121 | 185000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231121 | 184900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231121 | 184800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231121 | 184700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231121 | 184600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231121 | 184500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231121 | 184400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 63 | 20231121 | 184300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231121 | 184200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231121 | 184100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231121 | 184000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231121 | 183900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231121 | 183800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231121 | 183700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231121 | 183600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231121 | 183500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231121 | 183400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231121 | 183300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231121 | 183200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231121 | 183100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231121 | 183000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231121 | 182900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231121 | 182800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231121 | 182700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231121 | 182600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231121 | 182500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231121 | 182400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231121 | 182300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231121 | 182200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231121 | 182100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231121 | 182000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231121 | 181900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231121 | 181800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231121 | 181700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231121 | 181600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231121 | 181500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231121 | 181400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 93 | 20231121 | 181300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231121 | 181200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231121 | 181100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231121 | 181000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231121 | 180900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231121 | 180800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231121 | 180700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231121 | 180600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231121 | 180500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231121 | 180400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231121 | 180300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231121 | 180200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231121 | 180100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231121 | 180000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231121 | 175900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231121 | 175800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231121 | 175700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231121 | 175600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231121 | 175500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231121 | 175400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231121 | 175300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231121 | 175200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231121 | 175100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231121 | 175000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231121 | 174900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231121 | 174800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231121 | 174700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231121 | 174600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231121 | 174500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231121 | 174400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 123 | 20231121 | 174300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231121 | 174200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231121 | 174100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231121 | 174000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231121 | 173900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231121 | 173800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231121 | 173700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231121 | 173600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231121 | 173500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231121 | 173400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231121 | 173300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231121 | 173200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231121 | 173100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231121 | 173000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231121 | 172900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231121 | 172800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231121 | 172700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231121 | 172600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231121 | 172500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231121 | 172400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231121 | 172300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231121 | 172200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231121 | 172100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231121 | 172000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231121 | 171900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231121 | 171800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231121 | 171700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231121 | 171600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231121 | 171500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231121 | 171400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 153 | 20231121 | 171300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231121 | 171200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231121 | 171100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231121 | 171000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231121 | 170900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231121 | 170800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231121 | 170700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231121 | 170600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231121 | 170500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231121 | 170400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231121 | 170300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231121 | 170200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231121 | 170100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231121 | 170000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231121 | 165900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231121 | 165800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231121 | 165700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231121 | 165600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231121 | 165500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231121 | 165400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231121 | 165300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231121 | 165200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231121 | 165100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231121 | 165000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231121 | 164900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231121 | 164800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231121 | 164700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231121 | 164600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231121 | 164500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231121 | 164400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 183 | 20231121 | 164300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231121 | 164200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231121 | 164100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231121 | 164000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231121 | 163900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231121 | 163800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231121 | 163700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231121 | 163600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231121 | 163500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231121 | 163400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231121 | 163300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231121 | 163200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231121 | 163100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231121 | 163000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231121 | 162900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231121 | 162800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231121 | 162700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231121 | 162600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231121 | 162500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231121 | 162400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231121 | 162300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231121 | 162200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231121 | 162100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231121 | 162000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231121 | 161900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231121 | 161800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231121 | 161700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231121 | 161600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20231121 | 161500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20231121 | 161400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 213 | 20231121 | 161300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20231121 | 161200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20231121 | 161100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20231121 | 161000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20231121 | 160900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20231121 | 160800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20231121 | 160700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20231121 | 160600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20231121 | 160500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20231121 | 160400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20231121 | 160300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20231121 | 160200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20231121 | 160100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20231121 | 160000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20231121 | 155900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20231121 | 155800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20231121 | 155700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20231121 | 155600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20231121 | 155500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20231121 | 155400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20231121 | 155300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20231121 | 155200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20231121 | 155100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20231121 | 155000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20231121 | 154900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20231121 | 154800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20231121 | 154700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20231121 | 154600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20231121 | 154500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20231121 | 154400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 243 | 20231121 | 154300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20231121 | 154200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20231121 | 154100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20231121 | 154000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20231121 | 153900 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20231121 | 153800 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 249 | 20231121 | 153700 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 250 | 20231121 | 153600 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 251 | 20231121 | 153500 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 252 | 20231121 | 153400 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20231121 | 153300 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 254 | 20231121 | 153200 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20231121 | 153100 | 937125160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 256 | 20231121 | 153000 | 937125160 | 5560 | 5560 | 5560 | 5560 | 4931 |
| 257 | 20231121 | 152900 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 258 | 20231121 | 152800 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 259 | 20231121 | 152700 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20231121 | 152600 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 261 | 20231121 | 152500 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 262 | 20231121 | 152400 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20231121 | 152300 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 264 | 20231121 | 152200 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 265 | 20231121 | 152100 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 266 | 20231121 | 152000 | 909708800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20231121 | 151900 | 909708800 | 5600 | 5580 | 5600 | 5580 | 235 |
| 268 | 20231121 | 151800 | 908393980 | 5580 | 5570 | 5580 | 5570 | 2157 |
| 269 | 20231121 | 151700 | 896379290 | 5570 | 5560 | 5570 | 5560 | 1067 |
| 270 | 20231121 | 151600 | 890445730 | 5570 | 5570 | 5570 | 5560 | 1916 |
| 271 | 20231121 | 151500 | 879791680 | 5560 | 5560 | 5560 | 5560 | 550 |
| 272 | 20231121 | 151400 | 876733680 | 5570 | 5570 | 5570 | 5560 | 104 |
| 273 | 20231121 | 151300 | 876154420 | 5560 | 5570 | 5570 | 5560 | 841 |
| 274 | 20231121 | 151200 | 871477600 | 5570 | 5560 | 5570 | 5560 | 1917 |
| 275 | 20231121 | 151100 | 860817990 | 5570 | 5570 | 5570 | 5560 | 214 |
| 276 | 20231121 | 151000 | 859626050 | 5570 | 5570 | 5570 | 5560 | 530 |
| 277 | 20231121 | 150900 | 856678980 | 5570 | 5580 | 5580 | 5560 | 664 |
| 278 | 20231121 | 150800 | 852980450 | 5580 | 5590 | 5590 | 5580 | 415 |
| 279 | 20231121 | 150700 | 850661480 | 5590 | 5590 | 5590 | 5590 | 200 |
| 280 | 20231121 | 150600 | 849543480 | 5590 | 5590 | 5590 | 5590 | 16 |
| 281 | 20231121 | 150500 | 849454040 | 5580 | 5580 | 5590 | 5570 | 94 |
| 282 | 20231121 | 150400 | 848929530 | 5590 | 5590 | 5590 | 5590 | 21 |
| 283 | 20231121 | 150300 | 848812140 | 5590 | 5590 | 5590 | 5590 | 23 |
| 284 | 20231121 | 150200 | 848683570 | 5590 | 5590 | 5590 | 5590 | 2 |
| 285 | 20231121 | 150100 | 848672390 | 5590 | 5580 | 5590 | 5570 | 68 |
| 286 | 20231121 | 150000 | 848293580 | 5590 | 5580 | 5590 | 5580 | 325 |
| 287 | 20231121 | 145900 | 846479970 | 5590 | 5590 | 5590 | 5570 | 140 |
| 288 | 20231121 | 145800 | 845697670 | 5590 | 5580 | 5590 | 5580 | 101 |
| 289 | 20231121 | 145700 | 845133960 | 5590 | 5580 | 5590 | 5580 | 98 |
| 290 | 20231121 | 145600 | 844586790 | 5590 | 5590 | 5590 | 5590 | 43 |
| 291 | 20231121 | 145500 | 844346420 | 5580 | 5590 | 5590 | 5580 | 216 |
| 292 | 20231121 | 145400 | 843139950 | 5590 | 5590 | 5590 | 5580 | 171 |
| 293 | 20231121 | 145300 | 842184330 | 5590 | 5590 | 5590 | 5590 | 2 |
| 294 | 20231121 | 145200 | 842173150 | 5570 | 5590 | 5600 | 5570 | 365 |
| 295 | 20231121 | 145100 | 840138740 | 5600 | 5590 | 5600 | 5590 | 111 |
| 296 | 20231121 | 145000 | 839518060 | 5580 | 5580 | 5580 | 5580 | 195 |
| 297 | 20231121 | 144900 | 838429960 | 5580 | 5590 | 5590 | 5580 | 35 |
| 298 | 20231121 | 144800 | 838234410 | 5600 | 5600 | 5600 | 5590 | 118 |
| 299 | 20231121 | 144700 | 837574380 | 5590 | 5590 | 5590 | 5590 | 73 |
| 300 | 20231121 | 144600 | 837166310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 301 | 20231121 | 144500 | 837166310 | 5600 | 5590 | 5600 | 5590 | 61 |
| 302 | 20231121 | 144400 | 836825140 | 5590 | 5600 | 5600 | 5590 | 207 |
| 303 | 20231121 | 144300 | 835666340 | 5600 | 5600 | 5600 | 5600 | 4 |
| 304 | 20231121 | 144200 | 835643940 | 5580 | 5580 | 5580 | 5580 | 41 |
| 305 | 20231121 | 144100 | 835415160 | 5560 | 5580 | 5580 | 5560 | 3035 |
| 306 | 20231121 | 144000 | 818520880 | 5580 | 5580 | 5580 | 5580 | 237 |
| 307 | 20231121 | 143900 | 817198420 | 5580 | 5570 | 5580 | 5570 | 650 |
| 308 | 20231121 | 143800 | 813577420 | 5570 | 5580 | 5580 | 5570 | 245 |
| 309 | 20231121 | 143700 | 812212640 | 5580 | 5580 | 5580 | 5580 | 22 |
| 310 | 20231121 | 143600 | 812089880 | 5590 | 5580 | 5590 | 5580 | 638 |
| 311 | 20231121 | 143500 | 808528790 | 5580 | 5590 | 5590 | 5580 | 14 |
| 312 | 20231121 | 143400 | 808450660 | 5570 | 5590 | 5590 | 5570 | 216 |
| 313 | 20231121 | 143300 | 807245500 | 5590 | 5580 | 5590 | 5580 | 144 |
| 314 | 20231121 | 143200 | 806440690 | 5590 | 5590 | 5590 | 5590 | 4 |
| 315 | 20231121 | 143100 | 806418330 | 5580 | 5580 | 5580 | 5580 | 67 |
| 316 | 20231121 | 143000 | 806044470 | 5580 | 5580 | 5600 | 5570 | 127 |
| 317 | 20231121 | 142900 | 805336140 | 5600 | 5600 | 5600 | 5570 | 710 |
| 318 | 20231121 | 142800 | 801378140 | 5600 | 5600 | 5600 | 5570 | 3067 |
| 319 | 20231121 | 142700 | 784276740 | 5600 | 5600 | 5600 | 5590 | 47 |
| 320 | 20231121 | 142600 | 784013640 | 5600 | 5600 | 5600 | 5600 | 129 |
| 321 | 20231121 | 142500 | 783291240 | 5590 | 5600 | 5600 | 5590 | 21 |
| 322 | 20231121 | 142400 | 783173840 | 5600 | 5590 | 5600 | 5590 | 25 |
| 323 | 20231121 | 142300 | 783033950 | 5600 | 5600 | 5610 | 5600 | 33 |
| 324 | 20231121 | 142200 | 782849140 | 5610 | 5600 | 5610 | 5600 | 168 |
| 325 | 20231121 | 142100 | 781908300 | 5610 | 5600 | 5610 | 5590 | 162 |
| 326 | 20231121 | 142000 | 781002200 | 5610 | 5600 | 5610 | 5600 | 529 |
| 327 | 20231121 | 141900 | 778039770 | 5600 | 5610 | 5610 | 5600 | 10 |
| 328 | 20231121 | 141800 | 777983750 | 5600 | 5600 | 5610 | 5600 | 143 |
| 329 | 20231121 | 141700 | 777182770 | 5610 | 5600 | 5610 | 5600 | 17 |
| 330 | 20231121 | 141600 | 777087560 | 5600 | 5600 | 5600 | 5600 | 72 |
| 331 | 20231121 | 141500 | 776684360 | 5610 | 5600 | 5610 | 5590 | 259 |
| 332 | 20231121 | 141400 | 775234840 | 5600 | 5600 | 5600 | 5590 | 224 |
| 333 | 20231121 | 141300 | 773980610 | 5600 | 5600 | 5600 | 5600 | 65 |
| 334 | 20231121 | 141200 | 773616610 | 5600 | 5600 | 5600 | 5600 | 222 |
| 335 | 20231121 | 141100 | 772373410 | 5600 | 5600 | 5600 | 5600 | 106 |
| 336 | 20231121 | 141000 | 771779810 | 5600 | 5600 | 5600 | 5600 | 95 |
| 337 | 20231121 | 140900 | 771247810 | 5600 | 5600 | 5600 | 5600 | 18 |
| 338 | 20231121 | 140800 | 771147010 | 5600 | 5600 | 5600 | 5600 | 309 |
| 339 | 20231121 | 140700 | 769416610 | 5600 | 5600 | 5600 | 5590 | 33 |
| 340 | 20231121 | 140600 | 769231820 | 5600 | 5600 | 5600 | 5600 | 617 |
| 341 | 20231121 | 140500 | 765776620 | 5600 | 5590 | 5600 | 5590 | 27 |
| 342 | 20231121 | 140400 | 765625670 | 5590 | 5590 | 5590 | 5590 | 174 |
| 343 | 20231121 | 140300 | 764653010 | 5590 | 5590 | 5590 | 5580 | 228 |
| 344 | 20231121 | 140200 | 763379490 | 5590 | 5590 | 5590 | 5590 | 24 |
| 345 | 20231121 | 140100 | 763245330 | 5590 | 5590 | 5590 | 5590 | 27 |
| 346 | 20231121 | 140000 | 763094400 | 5590 | 5590 | 5590 | 5590 | 119 |
| 347 | 20231121 | 135900 | 762429190 | 5590 | 5590 | 5590 | 5590 | 29 |
| 348 | 20231121 | 135800 | 762267080 | 5590 | 5590 | 5590 | 5590 | 59 |
| 349 | 20231121 | 135700 | 761937270 | 5590 | 5590 | 5590 | 5590 | 228 |
| 350 | 20231121 | 135600 | 760662750 | 5590 | 5590 | 5590 | 5590 | 33 |
| 351 | 20231121 | 135500 | 760478280 | 5590 | 5590 | 5590 | 5590 | 14 |
| 352 | 20231121 | 135400 | 760400020 | 5600 | 5590 | 5600 | 5580 | 295 |
| 353 | 20231121 | 135300 | 758752450 | 5590 | 5580 | 5590 | 5580 | 188 |
| 354 | 20231121 | 135200 | 757702050 | 5590 | 5600 | 5600 | 5590 | 151 |
| 355 | 20231121 | 135100 | 756856860 | 5600 | 5600 | 5600 | 5600 | 74 |
| 356 | 20231121 | 135000 | 756442460 | 5590 | 5600 | 5600 | 5590 | 158 |
| 357 | 20231121 | 134900 | 755557860 | 5600 | 5600 | 5600 | 5600 | 13 |
| 358 | 20231121 | 134800 | 755485060 | 5590 | 5600 | 5600 | 5590 | 35 |
| 359 | 20231121 | 134700 | 755289160 | 5600 | 5600 | 5600 | 5600 | 44 |
| 360 | 20231121 | 134600 | 755042760 | 5600 | 5600 | 5600 | 5600 | 126 |
| 361 | 20231121 | 134500 | 754337160 | 5600 | 5600 | 5600 | 5600 | 18 |
| 362 | 20231121 | 134400 | 754236360 | 5600 | 5600 | 5600 | 5600 | 48 |
| 363 | 20231121 | 134300 | 753967560 | 5600 | 5600 | 5600 | 5600 | 12 |
| 364 | 20231121 | 134200 | 753900360 | 5600 | 5590 | 5600 | 5590 | 121 |
| 365 | 20231121 | 134100 | 753222770 | 5590 | 5590 | 5600 | 5580 | 132 |
| 366 | 20231121 | 134000 | 752485550 | 5580 | 5580 | 5580 | 5580 | 147 |
| 367 | 20231121 | 133900 | 751665290 | 5590 | 5610 | 5610 | 5590 | 757 |
| 368 | 20231121 | 133800 | 747431200 | 5600 | 5600 | 5600 | 5600 | 39 |
| 369 | 20231121 | 133700 | 747212800 | 5600 | 5600 | 5600 | 5600 | 20 |
| 370 | 20231121 | 133600 | 747100800 | 5610 | 5600 | 5610 | 5600 | 42 |
| 371 | 20231121 | 133500 | 746865460 | 5610 | 5600 | 5610 | 5590 | 2044 |
| 372 | 20231121 | 133400 | 735426970 | 5600 | 5600 | 5610 | 5600 | 215 |
| 373 | 20231121 | 133300 | 734222930 | 5600 | 5610 | 5620 | 5600 | 826 |
| 374 | 20231121 | 133200 | 729594640 | 5620 | 5620 | 5620 | 5610 | 123 |
| 375 | 20231121 | 133100 | 728903520 | 5620 | 5610 | 5620 | 5600 | 163 |
| 376 | 20231121 | 133000 | 727989950 | 5620 | 5600 | 5620 | 5600 | 61 |
| 377 | 20231121 | 132900 | 727648130 | 5610 | 5610 | 5610 | 5610 | 16 |
| 378 | 20231121 | 132800 | 727558370 | 5630 | 5610 | 5630 | 5610 | 241 |
| 379 | 20231121 | 132700 | 726205270 | 5620 | 5620 | 5620 | 5610 | 128 |
| 380 | 20231121 | 132600 | 725486960 | 5630 | 5630 | 5630 | 5630 | 12 |
| 381 | 20231121 | 132500 | 725419400 | 5620 | 5620 | 5630 | 5620 | 28 |
| 382 | 20231121 | 132400 | 725262020 | 5630 | 5630 | 5630 | 5620 | 151 |
| 383 | 20231121 | 132300 | 724412170 | 5610 | 5610 | 5610 | 5610 | 13 |
| 384 | 20231121 | 132200 | 724339240 | 5610 | 5620 | 5620 | 5610 | 13 |
| 385 | 20231121 | 132100 | 724266290 | 5610 | 5620 | 5620 | 5610 | 204 |
| 386 | 20231121 | 132000 | 723120490 | 5620 | 5610 | 5620 | 5610 | 2 |
| 387 | 20231121 | 131900 | 723109260 | 5610 | 5610 | 5620 | 5610 | 50 |
| 388 | 20231121 | 131800 | 722828570 | 5620 | 5620 | 5620 | 5600 | 868 |
| 389 | 20231121 | 131700 | 717958060 | 5630 | 5630 | 5630 | 5630 | 125 |
| 390 | 20231121 | 131600 | 717254310 | 5630 | 5630 | 5630 | 5630 | 34 |
| 391 | 20231121 | 131500 | 717062890 | 5620 | 5630 | 5630 | 5620 | 59 |
| 392 | 20231121 | 131400 | 716731000 | 5630 | 5630 | 5630 | 5630 | 105 |
| 393 | 20231121 | 131300 | 716139850 | 5630 | 5630 | 5630 | 5630 | 18 |
| 394 | 20231121 | 131200 | 716038510 | 5630 | 5630 | 5630 | 5610 | 170 |
| 395 | 20231121 | 131100 | 715084330 | 5610 | 5620 | 5620 | 5610 | 175 |
| 396 | 20231121 | 131000 | 714101900 | 5630 | 5630 | 5630 | 5630 | 168 |
| 397 | 20231121 | 130900 | 713156060 | 5630 | 5620 | 5630 | 5620 | 323 |
| 398 | 20231121 | 130800 | 711338440 | 5620 | 5620 | 5620 | 5620 | 53 |
| 399 | 20231121 | 130700 | 711040580 | 5630 | 5630 | 5630 | 5630 | 55 |
| 400 | 20231121 | 130600 | 710730930 | 5620 | 5630 | 5630 | 5620 | 380 |
| 401 | 20231121 | 130500 | 708594010 | 5630 | 5630 | 5630 | 5630 | 160 |
| 402 | 20231121 | 130400 | 707693210 | 5620 | 5620 | 5630 | 5620 | 621 |
| 403 | 20231121 | 130300 | 704202940 | 5620 | 5620 | 5620 | 5620 | 136 |
| 404 | 20231121 | 130200 | 703438620 | 5610 | 5610 | 5610 | 5610 | 458 |
| 405 | 20231121 | 130100 | 700869240 | 5620 | 5620 | 5620 | 5620 | 56 |
| 406 | 20231121 | 130000 | 700554520 | 5620 | 5620 | 5620 | 5620 | 32 |
| 407 | 20231121 | 125900 | 700374680 | 5620 | 5620 | 5620 | 5620 | 105 |
| 408 | 20231121 | 125800 | 699784580 | 5620 | 5620 | 5620 | 5620 | 69 |
| 409 | 20231121 | 125700 | 699396800 | 5620 | 5620 | 5620 | 5620 | 37 |
| 410 | 20231121 | 125600 | 699188860 | 5620 | 5630 | 5630 | 5620 | 161 |
| 411 | 20231121 | 125500 | 698282990 | 5630 | 5630 | 5630 | 5630 | 0 |
| 412 | 20231121 | 125400 | 698282990 | 5630 | 5630 | 5630 | 5630 | 16 |
| 413 | 20231121 | 125300 | 698192910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 414 | 20231121 | 125200 | 698192910 | 5600 | 5630 | 5630 | 5600 | 281 |
| 415 | 20231121 | 125100 | 696614290 | 5630 | 5620 | 5630 | 5620 | 96 |
| 416 | 20231121 | 125000 | 696074590 | 5630 | 5630 | 5630 | 5630 | 28 |
| 417 | 20231121 | 124900 | 695916950 | 5630 | 5630 | 5630 | 5630 | 41 |
| 418 | 20231121 | 124800 | 695686120 | 5620 | 5620 | 5620 | 5600 | 392 |
| 419 | 20231121 | 124700 | 693489140 | 5620 | 5630 | 5630 | 5620 | 77 |
| 420 | 20231121 | 124600 | 693055880 | 5630 | 5630 | 5630 | 5630 | 13 |
| 421 | 20231121 | 124500 | 692982690 | 5630 | 5630 | 5630 | 5630 | 124 |
| 422 | 20231121 | 124400 | 692284570 | 5630 | 5640 | 5640 | 5630 | 237 |
| 423 | 20231121 | 124300 | 690947900 | 5640 | 5640 | 5640 | 5640 | 14 |
| 424 | 20231121 | 124200 | 690868940 | 5640 | 5640 | 5640 | 5640 | 15 |
| 425 | 20231121 | 124100 | 690784340 | 5640 | 5640 | 5640 | 5610 | 395 |
| 426 | 20231121 | 124000 | 688562420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 427 | 20231121 | 123900 | 688562420 | 5620 | 5640 | 5640 | 5620 | 59 |
| 428 | 20231121 | 123800 | 688230110 | 5620 | 5640 | 5640 | 5620 | 233 |
| 429 | 20231121 | 123700 | 686918550 | 5630 | 5640 | 5640 | 5630 | 351 |
| 430 | 20231121 | 123600 | 684942290 | 5630 | 5640 | 5640 | 5630 | 514 |
| 431 | 20231121 | 123500 | 682048340 | 5640 | 5640 | 5640 | 5640 | 35 |
| 432 | 20231121 | 123400 | 681850940 | 5630 | 5630 | 5640 | 5630 | 248 |
| 433 | 20231121 | 123300 | 680453650 | 5640 | 5630 | 5640 | 5630 | 206 |
| 434 | 20231121 | 123200 | 679293850 | 5630 | 5630 | 5630 | 5630 | 619 |
| 435 | 20231121 | 123100 | 675808880 | 5630 | 5630 | 5630 | 5630 | 0 |
| 436 | 20231121 | 123000 | 675808880 | 5630 | 5620 | 5630 | 5620 | 125 |
| 437 | 20231121 | 122900 | 675105330 | 5630 | 5630 | 5630 | 5630 | 68 |
| 438 | 20231121 | 122800 | 674722490 | 5630 | 5630 | 5630 | 5630 | 0 |
| 439 | 20231121 | 122700 | 674722490 | 5630 | 5630 | 5630 | 5630 | 135 |
| 440 | 20231121 | 122600 | 673962440 | 5630 | 5620 | 5630 | 5600 | 248 |
| 441 | 20231121 | 122500 | 672568190 | 5630 | 5630 | 5630 | 5630 | 97 |
| 442 | 20231121 | 122400 | 672022080 | 5640 | 5640 | 5640 | 5640 | 1 |
| 443 | 20231121 | 122300 | 672016440 | 5640 | 5630 | 5640 | 5630 | 103 |
| 444 | 20231121 | 122200 | 671436210 | 5630 | 5630 | 5630 | 5630 | 1 |
| 445 | 20231121 | 122100 | 671430580 | 5630 | 5640 | 5640 | 5630 | 81 |
| 446 | 20231121 | 122000 | 670974240 | 5650 | 5640 | 5650 | 5640 | 176 |
| 447 | 20231121 | 121900 | 669981430 | 5640 | 5640 | 5640 | 5640 | 24 |
| 448 | 20231121 | 121800 | 669846070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 449 | 20231121 | 121700 | 669846070 | 5650 | 5650 | 5650 | 5640 | 46 |
| 450 | 20231121 | 121600 | 669586270 | 5660 | 5650 | 5660 | 5650 | 134 |
| 451 | 20231121 | 121500 | 668829150 | 5640 | 5640 | 5640 | 5640 | 38 |
| 452 | 20231121 | 121400 | 668614830 | 5640 | 5640 | 5640 | 5640 | 50 |
| 453 | 20231121 | 121300 | 668332830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 454 | 20231121 | 121200 | 668332830 | 5660 | 5640 | 5660 | 5590 | 3933 |
| 455 | 20231121 | 121100 | 646299720 | 5640 | 5640 | 5640 | 5630 | 82 |
| 456 | 20231121 | 121000 | 645837540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 457 | 20231121 | 120900 | 645837540 | 5640 | 5630 | 5640 | 5630 | 168 |
| 458 | 20231121 | 120800 | 644890220 | 5640 | 5640 | 5640 | 5640 | 63 |
| 459 | 20231121 | 120700 | 644534900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 460 | 20231121 | 120600 | 644534900 | 5640 | 5650 | 5650 | 5640 | 248 |
| 461 | 20231121 | 120500 | 643136040 | 5660 | 5660 | 5660 | 5640 | 226 |
| 462 | 20231121 | 120400 | 641857640 | 5650 | 5650 | 5650 | 5650 | 40 |
| 463 | 20231121 | 120300 | 641631640 | 5660 | 5660 | 5660 | 5660 | 43 |
| 464 | 20231121 | 120200 | 641388260 | 5660 | 5660 | 5660 | 5660 | 173 |
| 465 | 20231121 | 120100 | 640409080 | 5660 | 5660 | 5660 | 5660 | 10 |
| 466 | 20231121 | 120000 | 640352480 | 5660 | 5660 | 5660 | 5660 | 34 |
| 467 | 20231121 | 115900 | 640160040 | 5660 | 5660 | 5660 | 5660 | 47 |
| 468 | 20231121 | 115800 | 639894020 | 5660 | 5650 | 5660 | 5650 | 181 |
| 469 | 20231121 | 115700 | 638870310 | 5650 | 5650 | 5650 | 5650 | 63 |
| 470 | 20231121 | 115600 | 638514360 | 5660 | 5670 | 5670 | 5660 | 100 |
| 471 | 20231121 | 115500 | 637948070 | 5670 | 5670 | 5670 | 5670 | 24 |
| 472 | 20231121 | 115400 | 637811990 | 5660 | 5650 | 5660 | 5650 | 88 |
| 473 | 20231121 | 115300 | 637313920 | 5660 | 5660 | 5660 | 5660 | 46 |
| 474 | 20231121 | 115200 | 637053560 | 5660 | 5660 | 5660 | 5660 | 31 |
| 475 | 20231121 | 115100 | 636878100 | 5660 | 5660 | 5660 | 5660 | 121 |
| 476 | 20231121 | 115000 | 636193240 | 5660 | 5660 | 5660 | 5660 | 1087 |
| 477 | 20231121 | 114900 | 630040820 | 5660 | 5660 | 5660 | 5660 | 63 |
| 478 | 20231121 | 114800 | 629684240 | 5660 | 5670 | 5670 | 5660 | 37 |
| 479 | 20231121 | 114700 | 629474800 | 5670 | 5680 | 5680 | 5660 | 137 |
| 480 | 20231121 | 114600 | 628698080 | 5680 | 5670 | 5680 | 5670 | 52 |
| 481 | 20231121 | 114500 | 628403200 | 5680 | 5680 | 5680 | 5680 | 20 |
| 482 | 20231121 | 114400 | 628289600 | 5670 | 5670 | 5680 | 5670 | 114 |
| 483 | 20231121 | 114300 | 627643060 | 5670 | 5670 | 5670 | 5670 | 38 |
| 484 | 20231121 | 114200 | 627427600 | 5670 | 5670 | 5670 | 5670 | 13 |
| 485 | 20231121 | 114100 | 627353890 | 5680 | 5680 | 5680 | 5680 | 59 |
| 486 | 20231121 | 114000 | 627018770 | 5680 | 5680 | 5680 | 5680 | 150 |
| 487 | 20231121 | 113900 | 626166770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 488 | 20231121 | 113800 | 626166770 | 5680 | 5670 | 5680 | 5670 | 46 |
| 489 | 20231121 | 113700 | 625905500 | 5670 | 5680 | 5680 | 5670 | 41 |
| 490 | 20231121 | 113600 | 625672660 | 5680 | 5680 | 5680 | 5680 | 106 |
| 491 | 20231121 | 113500 | 625070580 | 5680 | 5680 | 5680 | 5670 | 70 |
| 492 | 20231121 | 113400 | 624673080 | 5680 | 5680 | 5680 | 5680 | 318 |
| 493 | 20231121 | 113300 | 622866840 | 5680 | 5680 | 5680 | 5680 | 408 |
| 494 | 20231121 | 113200 | 620549400 | 5680 | 5680 | 5680 | 5680 | 731 |
| 495 | 20231121 | 113100 | 616397320 | 5680 | 5670 | 5680 | 5670 | 1547 |
| 496 | 20231121 | 113000 | 607614410 | 5670 | 5670 | 5670 | 5670 | 300 |
| 497 | 20231121 | 112900 | 605913410 | 5670 | 5640 | 5670 | 5640 | 2582 |
| 498 | 20231121 | 112800 | 591311230 | 5640 | 5640 | 5640 | 5620 | 302 |
| 499 | 20231121 | 112700 | 589607970 | 5640 | 5630 | 5640 | 5630 | 363 |
| 500 | 20231121 | 112600 | 587563150 | 5640 | 5630 | 5640 | 5630 | 103 |
| 501 | 20231121 | 112500 | 586982740 | 5630 | 5630 | 5630 | 5630 | 949 |
| 502 | 20231121 | 112400 | 581639870 | 5640 | 5650 | 5650 | 5640 | 916 |
| 503 | 20231121 | 112300 | 576471630 | 5650 | 5660 | 5660 | 5650 | 273 |
| 504 | 20231121 | 112200 | 574926740 | 5650 | 5650 | 5650 | 5650 | 1236 |
| 505 | 20231121 | 112100 | 567943340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 506 | 20231121 | 112000 | 567943340 | 5650 | 5650 | 5650 | 5650 | 73 |
| 507 | 20231121 | 111900 | 567530890 | 5650 | 5650 | 5650 | 5650 | 202 |
| 508 | 20231121 | 111800 | 566389590 | 5650 | 5650 | 5650 | 5650 | 106 |
| 509 | 20231121 | 111700 | 565790690 | 5650 | 5640 | 5650 | 5640 | 130 |
| 510 | 20231121 | 111600 | 565056600 | 5640 | 5650 | 5650 | 5640 | 215 |
| 511 | 20231121 | 111500 | 563841950 | 5650 | 5650 | 5650 | 5650 | 107 |
| 512 | 20231121 | 111400 | 563237400 | 5650 | 5640 | 5650 | 5640 | 431 |
| 513 | 20231121 | 111300 | 560804130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 514 | 20231121 | 111200 | 560804130 | 5640 | 5640 | 5640 | 5640 | 266 |
| 515 | 20231121 | 111100 | 559303890 | 5650 | 5620 | 5650 | 5620 | 3583 |
| 516 | 20231121 | 111000 | 539100420 | 5630 | 5620 | 5630 | 5610 | 1004 |
| 517 | 20231121 | 110900 | 533461860 | 5630 | 5630 | 5630 | 5630 | 6 |
| 518 | 20231121 | 110800 | 533428080 | 5630 | 5640 | 5640 | 5620 | 1069 |
| 519 | 20231121 | 110700 | 527408230 | 5640 | 5640 | 5640 | 5640 | 1 |
| 520 | 20231121 | 110600 | 527402590 | 5630 | 5630 | 5650 | 5630 | 1795 |
| 521 | 20231121 | 110500 | 517296680 | 5630 | 5650 | 5650 | 5630 | 3597 |
| 522 | 20231121 | 110400 | 497043730 | 5640 | 5650 | 5650 | 5640 | 129 |
| 523 | 20231121 | 110300 | 496315080 | 5650 | 5650 | 5650 | 5640 | 132 |
| 524 | 20231121 | 110200 | 495570280 | 5650 | 5650 | 5650 | 5650 | 88 |
| 525 | 20231121 | 110100 | 495073080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 526 | 20231121 | 110000 | 495073080 | 5650 | 5650 | 5650 | 5650 | 155 |
| 527 | 20231121 | 105900 | 494197330 | 5650 | 5650 | 5650 | 5650 | 15 |
| 528 | 20231121 | 105800 | 494112580 | 5640 | 5650 | 5650 | 5640 | 295 |
| 529 | 20231121 | 105700 | 492446130 | 5640 | 5650 | 5650 | 5640 | 743 |
| 530 | 20231121 | 105600 | 488253840 | 5650 | 5650 | 5650 | 5650 | 20 |
| 531 | 20231121 | 105500 | 488140840 | 5650 | 5640 | 5650 | 5640 | 102 |
| 532 | 20231121 | 105400 | 487565540 | 5640 | 5650 | 5650 | 5640 | 668 |
| 533 | 20231121 | 105300 | 483797710 | 5650 | 5630 | 5650 | 5630 | 533 |
| 534 | 20231121 | 105200 | 480791910 | 5640 | 5650 | 5650 | 5640 | 214 |
| 535 | 20231121 | 105100 | 479584440 | 5650 | 5650 | 5650 | 5650 | 57 |
| 536 | 20231121 | 105000 | 479262390 | 5640 | 5640 | 5650 | 5640 | 77 |
| 537 | 20231121 | 104900 | 478827910 | 5630 | 5630 | 5630 | 5630 | 7 |
| 538 | 20231121 | 104800 | 478788500 | 5640 | 5650 | 5650 | 5640 | 94 |
| 539 | 20231121 | 104700 | 478257820 | 5650 | 5650 | 5650 | 5650 | 62 |
| 540 | 20231121 | 104600 | 477907520 | 5650 | 5630 | 5650 | 5630 | 530 |
| 541 | 20231121 | 104500 | 474921300 | 5630 | 5650 | 5650 | 5630 | 490 |
| 542 | 20231121 | 104400 | 472158780 | 5650 | 5650 | 5650 | 5650 | 51 |
| 543 | 20231121 | 104300 | 471870630 | 5650 | 5650 | 5650 | 5650 | 301 |
| 544 | 20231121 | 104200 | 470169980 | 5650 | 5640 | 5650 | 5640 | 365 |
| 545 | 20231121 | 104100 | 468110020 | 5640 | 5650 | 5650 | 5640 | 235 |
| 546 | 20231121 | 104000 | 466784340 | 5650 | 5650 | 5650 | 5640 | 254 |
| 547 | 20231121 | 103900 | 465350540 | 5650 | 5650 | 5650 | 5650 | 420 |
| 548 | 20231121 | 103800 | 462977540 | 5650 | 5650 | 5650 | 5650 | 31 |
| 549 | 20231121 | 103700 | 462802390 | 5640 | 5650 | 5650 | 5640 | 258 |
| 550 | 20231121 | 103600 | 461345960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 551 | 20231121 | 103500 | 461345960 | 5650 | 5650 | 5650 | 5650 | 354 |
| 552 | 20231121 | 103400 | 459345860 | 5650 | 5640 | 5650 | 5640 | 863 |
| 553 | 20231121 | 103300 | 454470570 | 5640 | 5640 | 5640 | 5640 | 135 |
| 554 | 20231121 | 103200 | 453709170 | 5640 | 5640 | 5640 | 5640 | 369 |
| 555 | 20231121 | 103100 | 451628010 | 5640 | 5650 | 5650 | 5640 | 62 |
| 556 | 20231121 | 103000 | 451277840 | 5650 | 5650 | 5650 | 5650 | 5 |
| 557 | 20231121 | 102900 | 451249590 | 5640 | 5640 | 5640 | 5640 | 145 |
| 558 | 20231121 | 102800 | 450431790 | 5640 | 5620 | 5640 | 5610 | 3804 |
| 559 | 20231121 | 102700 | 429012300 | 5620 | 5620 | 5620 | 5620 | 6 |
| 560 | 20231121 | 102600 | 428978580 | 5620 | 5630 | 5630 | 5620 | 44 |
| 561 | 20231121 | 102500 | 428731110 | 5630 | 5630 | 5630 | 5620 | 73 |
| 562 | 20231121 | 102400 | 428320540 | 5630 | 5640 | 5640 | 5620 | 461 |
| 563 | 20231121 | 102300 | 425728400 | 5630 | 5640 | 5640 | 5630 | 130 |
| 564 | 20231121 | 102200 | 424996350 | 5640 | 5640 | 5640 | 5640 | 28 |
| 565 | 20231121 | 102100 | 424838430 | 5640 | 5640 | 5640 | 5630 | 224 |
| 566 | 20231121 | 102000 | 423576170 | 5640 | 5650 | 5650 | 5640 | 53 |
| 567 | 20231121 | 101900 | 423276940 | 5650 | 5670 | 5670 | 5650 | 190 |
| 568 | 20231121 | 101800 | 422200760 | 5670 | 5670 | 5670 | 5660 | 394 |
| 569 | 20231121 | 101700 | 419968510 | 5670 | 5600 | 5670 | 5580 | 2942 |
| 570 | 20231121 | 101600 | 403485370 | 5590 | 5600 | 5600 | 5590 | 54 |
| 571 | 20231121 | 101500 | 403183370 | 5600 | 5600 | 5600 | 5600 | 231 |
| 572 | 20231121 | 101400 | 401889770 | 5600 | 5570 | 5600 | 5550 | 1727 |
| 573 | 20231121 | 101300 | 392264990 | 5560 | 5570 | 5570 | 5560 | 341 |
| 574 | 20231121 | 101200 | 390368230 | 5560 | 5580 | 5580 | 5560 | 262 |
| 575 | 20231121 | 101100 | 388911470 | 5560 | 5550 | 5560 | 5550 | 260 |
| 576 | 20231121 | 101000 | 387466910 | 5550 | 5580 | 5580 | 5550 | 271 |
| 577 | 20231121 | 100900 | 385962830 | 5550 | 5540 | 5580 | 5540 | 264 |
| 578 | 20231121 | 100800 | 384499160 | 5540 | 5530 | 5580 | 5530 | 2536 |
| 579 | 20231121 | 100700 | 370474410 | 5530 | 5550 | 5550 | 5530 | 1458 |
| 580 | 20231121 | 100600 | 362403460 | 5540 | 5560 | 5580 | 5540 | 5354 |
| 581 | 20231121 | 100500 | 332706030 | 5560 | 5560 | 5560 | 5560 | 500 |
| 582 | 20231121 | 100400 | 329926030 | 5570 | 5550 | 5570 | 5550 | 3653 |
| 583 | 20231121 | 100300 | 309620680 | 5550 | 5570 | 5570 | 5550 | 4190 |
| 584 | 20231121 | 100200 | 286312000 | 5570 | 5580 | 5580 | 5570 | 1822 |
| 585 | 20231121 | 100100 | 276147530 | 5580 | 5590 | 5590 | 5580 | 984 |
| 586 | 20231121 | 100000 | 270653060 | 5590 | 5590 | 5590 | 5590 | 619 |
| 587 | 20231121 | 095900 | 267192850 | 5590 | 5590 | 5590 | 5590 | 1020 |
| 588 | 20231121 | 095800 | 261491050 | 5590 | 5590 | 5590 | 5590 | 792 |
| 589 | 20231121 | 095700 | 257063770 | 5590 | 5590 | 5590 | 5590 | 315 |
| 590 | 20231121 | 095600 | 255302920 | 5590 | 5600 | 5610 | 5590 | 1744 |
| 591 | 20231121 | 095500 | 245539480 | 5600 | 5600 | 5610 | 5600 | 962 |
| 592 | 20231121 | 095400 | 240148020 | 5600 | 5600 | 5610 | 5590 | 211 |
| 593 | 20231121 | 095300 | 238967370 | 5610 | 5610 | 5610 | 5610 | 2 |
| 594 | 20231121 | 095200 | 238956150 | 5590 | 5600 | 5600 | 5590 | 120 |
| 595 | 20231121 | 095100 | 238285340 | 5610 | 5610 | 5610 | 5610 | 556 |
| 596 | 20231121 | 095000 | 235166180 | 5610 | 5580 | 5610 | 5580 | 201 |
| 597 | 20231121 | 094900 | 234041320 | 5590 | 5600 | 5600 | 5590 | 362 |
| 598 | 20231121 | 094800 | 232014720 | 5600 | 5590 | 5600 | 5590 | 571 |
| 599 | 20231121 | 094700 | 228817650 | 5600 | 5600 | 5600 | 5590 | 1052 |
| 600 | 20231121 | 094600 | 222936920 | 5600 | 5600 | 5600 | 5600 | 97 |
| 601 | 20231121 | 094500 | 222393720 | 5600 | 5600 | 5600 | 5600 | 656 |
| 602 | 20231121 | 094400 | 218720120 | 5610 | 5600 | 5610 | 5600 | 332 |
| 603 | 20231121 | 094300 | 216860900 | 5610 | 5620 | 5620 | 5610 | 1652 |
| 604 | 20231121 | 094200 | 207591080 | 5620 | 5620 | 5620 | 5620 | 50 |
| 605 | 20231121 | 094100 | 207310080 | 5620 | 5620 | 5620 | 5620 | 157 |
| 606 | 20231121 | 094000 | 206427740 | 5620 | 5620 | 5620 | 5610 | 327 |
| 607 | 20231121 | 093900 | 204590400 | 5620 | 5630 | 5630 | 5620 | 119 |
| 608 | 20231121 | 093800 | 203921000 | 5630 | 5630 | 5630 | 5620 | 833 |
| 609 | 20231121 | 093700 | 199239320 | 5630 | 5630 | 5630 | 5630 | 12 |
| 610 | 20231121 | 093600 | 199171760 | 5630 | 5630 | 5630 | 5630 | 92 |
| 611 | 20231121 | 093500 | 198653800 | 5630 | 5640 | 5640 | 5630 | 791 |
| 612 | 20231121 | 093400 | 194198440 | 5640 | 5640 | 5640 | 5640 | 43 |
| 613 | 20231121 | 093300 | 193955920 | 5640 | 5640 | 5640 | 5640 | 87 |
| 614 | 20231121 | 093200 | 193465240 | 5640 | 5630 | 5650 | 5630 | 796 |
| 615 | 20231121 | 093100 | 188974570 | 5630 | 5630 | 5630 | 5630 | 61 |
| 616 | 20231121 | 093000 | 188631140 | 5630 | 5630 | 5630 | 5630 | 267 |
| 617 | 20231121 | 092900 | 187127930 | 5620 | 5610 | 5620 | 5610 | 61 |
| 618 | 20231121 | 092800 | 186785120 | 5610 | 5630 | 5630 | 5610 | 300 |
| 619 | 20231121 | 092700 | 185099010 | 5630 | 5620 | 5630 | 5620 | 11 |
| 620 | 20231121 | 092600 | 185037180 | 5610 | 5620 | 5630 | 5610 | 392 |
| 621 | 20231121 | 092500 | 182835900 | 5620 | 5620 | 5620 | 5620 | 105 |
| 622 | 20231121 | 092400 | 182245800 | 5630 | 5630 | 5630 | 5630 | 22 |
| 623 | 20231121 | 092300 | 182121940 | 5630 | 5660 | 5660 | 5630 | 56 |
| 624 | 20231121 | 092200 | 181806140 | 5670 | 5670 | 5670 | 5670 | 53 |
| 625 | 20231121 | 092100 | 181505630 | 5620 | 5700 | 5700 | 5620 | 3074 |
| 626 | 20231121 | 092000 | 164125950 | 5700 | 5700 | 5700 | 5680 | 1366 |
| 627 | 20231121 | 091900 | 156359610 | 5700 | 5680 | 5700 | 5680 | 2158 |
| 628 | 20231121 | 091800 | 144082310 | 5690 | 5680 | 5690 | 5680 | 256 |
| 629 | 20231121 | 091700 | 142628200 | 5680 | 5640 | 5680 | 5640 | 1945 |
| 630 | 20231121 | 091600 | 131636810 | 5650 | 5630 | 5650 | 5630 | 23 |
| 631 | 20231121 | 091500 | 131506880 | 5630 | 5650 | 5650 | 5630 | 1270 |
| 632 | 20231121 | 091400 | 124343060 | 5650 | 5670 | 5670 | 5650 | 568 |
| 633 | 20231121 | 091300 | 121127540 | 5670 | 5670 | 5670 | 5670 | 229 |
| 634 | 20231121 | 091200 | 119829110 | 5670 | 5670 | 5680 | 5670 | 517 |
| 635 | 20231121 | 091100 | 116897680 | 5670 | 5620 | 5670 | 5600 | 172 |
| 636 | 20231121 | 091000 | 115932390 | 5630 | 5590 | 5630 | 5570 | 2593 |
| 637 | 20231121 | 090900 | 101453450 | 5580 | 5610 | 5610 | 5580 | 3848 |
| 638 | 20231121 | 090800 | 79953680 | 5600 | 5610 | 5610 | 5600 | 809 |
| 639 | 20231121 | 090700 | 75419760 | 5600 | 5630 | 5630 | 5600 | 2362 |
| 640 | 20231121 | 090600 | 62159940 | 5630 | 5640 | 5640 | 5630 | 1273 |
| 641 | 20231121 | 090500 | 54989710 | 5640 | 5640 | 5640 | 5630 | 1856 |
| 642 | 20231121 | 090400 | 44522870 | 5640 | 5650 | 5650 | 5640 | 651 |
| 643 | 20231121 | 090300 | 40846370 | 5650 | 5650 | 5670 | 5650 | 1472 |
| 644 | 20231121 | 090200 | 32520000 | 5660 | 5660 | 5660 | 5650 | 456 |
| 645 | 20231121 | 090100 | 29941920 | 5630 | 5660 | 5660 | 5630 | 1606 |
| 646 | 20231121 | 090000 | 20874210 | 5670 | 5690 | 5690 | 5670 | 3675 |