29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 3 | 20231123 | 185400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20231123 | 185300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20231123 | 185200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20231123 | 185100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20231123 | 185000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20231123 | 184900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20231123 | 184800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20231123 | 184700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20231123 | 184600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20231123 | 184500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20231123 | 184400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20231123 | 184300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20231123 | 184200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20231123 | 184100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20231123 | 184000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20231123 | 183900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20231123 | 183800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20231123 | 183700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20231123 | 183600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20231123 | 183500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20231123 | 183400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20231123 | 183300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20231123 | 183200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20231123 | 183100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20231123 | 183000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20231123 | 182900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20231123 | 182800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20231123 | 182700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20231123 | 182600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20231123 | 182500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 33 | 20231123 | 182400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20231123 | 182300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20231123 | 182200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20231123 | 182100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20231123 | 182000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20231123 | 181900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20231123 | 181800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20231123 | 181700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20231123 | 181600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20231123 | 181500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20231123 | 181400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20231123 | 181300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20231123 | 181200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20231123 | 181100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20231123 | 181000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20231123 | 180900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20231123 | 180800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20231123 | 180700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20231123 | 180600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20231123 | 180500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20231123 | 180400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20231123 | 180300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20231123 | 180200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20231123 | 180100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20231123 | 180000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20231123 | 175900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20231123 | 175800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20231123 | 175700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20231123 | 175600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20231123 | 175500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 63 | 20231123 | 175400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20231123 | 175300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20231123 | 175200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20231123 | 175100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20231123 | 175000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20231123 | 174900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20231123 | 174800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20231123 | 174700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20231123 | 174600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20231123 | 174500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20231123 | 174400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20231123 | 174300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20231123 | 174200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20231123 | 174100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20231123 | 174000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20231123 | 173900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20231123 | 173800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20231123 | 173700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20231123 | 173600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20231123 | 173500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20231123 | 173400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20231123 | 173300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20231123 | 173200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20231123 | 173100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20231123 | 173000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20231123 | 172900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20231123 | 172800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20231123 | 172700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20231123 | 172600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20231123 | 172500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 93 | 20231123 | 172400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20231123 | 172300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20231123 | 172200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20231123 | 172100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20231123 | 172000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20231123 | 171900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20231123 | 171800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20231123 | 171700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20231123 | 171600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20231123 | 171500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20231123 | 171400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20231123 | 171300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20231123 | 171200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20231123 | 171100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20231123 | 171000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20231123 | 170900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20231123 | 170800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20231123 | 170700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20231123 | 170600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20231123 | 170500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20231123 | 170400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20231123 | 170300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20231123 | 170200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20231123 | 170100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20231123 | 170000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20231123 | 165900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20231123 | 165800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20231123 | 165700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20231123 | 165600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20231123 | 165500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 123 | 20231123 | 165400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20231123 | 165300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20231123 | 165200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20231123 | 165100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20231123 | 165000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20231123 | 164900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20231123 | 164800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20231123 | 164700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20231123 | 164600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20231123 | 164500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20231123 | 164400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20231123 | 164300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20231123 | 164200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20231123 | 164100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20231123 | 164000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20231123 | 163900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20231123 | 163800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20231123 | 163700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20231123 | 163600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20231123 | 163500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20231123 | 163400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20231123 | 163300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20231123 | 163200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20231123 | 163100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20231123 | 163000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20231123 | 162900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20231123 | 162800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20231123 | 162700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20231123 | 162600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20231123 | 162500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 153 | 20231123 | 162400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20231123 | 162300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20231123 | 162200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20231123 | 162100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20231123 | 162000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20231123 | 161900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20231123 | 161800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20231123 | 161700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20231123 | 161600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20231123 | 161500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20231123 | 161400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20231123 | 161300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20231123 | 161200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20231123 | 161100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20231123 | 161000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20231123 | 160900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20231123 | 160800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20231123 | 160700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20231123 | 160600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20231123 | 160500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20231123 | 160400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20231123 | 160300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20231123 | 160200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20231123 | 160100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20231123 | 160000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20231123 | 155900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20231123 | 155800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20231123 | 155700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20231123 | 155600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20231123 | 155500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 183 | 20231123 | 155400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20231123 | 155300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20231123 | 155200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20231123 | 155100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20231123 | 155000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20231123 | 154900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20231123 | 154800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20231123 | 154700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20231123 | 154600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20231123 | 154500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20231123 | 154400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20231123 | 154300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20231123 | 154200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20231123 | 154100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20231123 | 154000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20231123 | 153900 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20231123 | 153800 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20231123 | 153700 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20231123 | 153600 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20231123 | 153500 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20231123 | 153400 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20231123 | 153300 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20231123 | 153200 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20231123 | 153100 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20231123 | 153000 | 1397898670 | 5650 | 5650 | 5650 | 5650 | 12982 |
| 208 | 20231123 | 152900 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231123 | 152800 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231123 | 152700 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231123 | 152600 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231123 | 152500 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 213 | 20231123 | 152400 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20231123 | 152300 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20231123 | 152200 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20231123 | 152100 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20231123 | 152000 | 1324550370 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20231123 | 151900 | 1324550370 | 5730 | 5700 | 5730 | 5680 | 1618 |
| 219 | 20231123 | 151800 | 1315344410 | 5670 | 5710 | 5710 | 5670 | 2694 |
| 220 | 20231123 | 151700 | 1300017730 | 5730 | 5730 | 5740 | 5730 | 623 |
| 221 | 20231123 | 151600 | 1296446340 | 5730 | 5710 | 5730 | 5710 | 27 |
| 222 | 20231123 | 151500 | 1296292030 | 5700 | 5730 | 5730 | 5700 | 102 |
| 223 | 20231123 | 151400 | 1295710520 | 5700 | 5720 | 5730 | 5700 | 487 |
| 224 | 20231123 | 151300 | 1292924360 | 5720 | 5730 | 5730 | 5720 | 123 |
| 225 | 20231123 | 151200 | 1292220780 | 5730 | 5700 | 5740 | 5690 | 555 |
| 226 | 20231123 | 151100 | 1289058920 | 5700 | 5730 | 5740 | 5700 | 6027 |
| 227 | 20231123 | 151000 | 1254633280 | 5730 | 5740 | 5750 | 5730 | 429 |
| 228 | 20231123 | 150900 | 1252171000 | 5750 | 5750 | 5750 | 5750 | 698 |
| 229 | 20231123 | 150800 | 1248157500 | 5740 | 5760 | 5760 | 5740 | 3027 |
| 230 | 20231123 | 150700 | 1230750920 | 5780 | 5770 | 5780 | 5770 | 49 |
| 231 | 20231123 | 150600 | 1230468180 | 5770 | 5750 | 5770 | 5740 | 2666 |
| 232 | 20231123 | 150500 | 1215126730 | 5740 | 5740 | 5740 | 5740 | 1958 |
| 233 | 20231123 | 150400 | 1203887810 | 5740 | 5730 | 5740 | 5730 | 111 |
| 234 | 20231123 | 150300 | 1203250970 | 5730 | 5740 | 5740 | 5730 | 756 |
| 235 | 20231123 | 150200 | 1198917100 | 5750 | 5750 | 5750 | 5750 | 15 |
| 236 | 20231123 | 150100 | 1198830850 | 5770 | 5770 | 5770 | 5770 | 0 |
| 237 | 20231123 | 150000 | 1198830850 | 5770 | 5730 | 5770 | 5730 | 780 |
| 238 | 20231123 | 145900 | 1194344580 | 5720 | 5740 | 5740 | 5720 | 1693 |
| 239 | 20231123 | 145800 | 1184642520 | 5740 | 5740 | 5740 | 5740 | 640 |
| 240 | 20231123 | 145700 | 1180968920 | 5740 | 5770 | 5770 | 5740 | 472 |
| 241 | 20231123 | 145600 | 1178259490 | 5770 | 5770 | 5770 | 5770 | 0 |
| 242 | 20231123 | 145500 | 1178259490 | 5770 | 5750 | 5770 | 5740 | 305 |
| 243 | 20231123 | 145400 | 1176506730 | 5750 | 5740 | 5750 | 5730 | 3250 |
| 244 | 20231123 | 145300 | 1157876680 | 5740 | 5780 | 5780 | 5740 | 7015 |
| 245 | 20231123 | 145200 | 1117486320 | 5780 | 5780 | 5780 | 5780 | 545 |
| 246 | 20231123 | 145100 | 1114336220 | 5810 | 5790 | 5810 | 5780 | 2309 |
| 247 | 20231123 | 145000 | 1100983620 | 5790 | 5790 | 5790 | 5790 | 312 |
| 248 | 20231123 | 144900 | 1099177140 | 5820 | 5820 | 5820 | 5820 | 0 |
| 249 | 20231123 | 144800 | 1099177140 | 5820 | 5790 | 5820 | 5790 | 235 |
| 250 | 20231123 | 144700 | 1097816460 | 5790 | 5800 | 5800 | 5790 | 1200 |
| 251 | 20231123 | 144600 | 1090863460 | 5790 | 5790 | 5790 | 5790 | 50 |
| 252 | 20231123 | 144500 | 1090573960 | 5790 | 5820 | 5820 | 5790 | 11 |
| 253 | 20231123 | 144400 | 1090509970 | 5790 | 5790 | 5790 | 5790 | 14 |
| 254 | 20231123 | 144300 | 1090428910 | 5780 | 5780 | 5780 | 5780 | 506 |
| 255 | 20231123 | 144200 | 1087504230 | 5780 | 5790 | 5790 | 5780 | 650 |
| 256 | 20231123 | 144100 | 1083743520 | 5790 | 5790 | 5790 | 5790 | 420 |
| 257 | 20231123 | 144000 | 1081311720 | 5790 | 5820 | 5820 | 5790 | 5 |
| 258 | 20231123 | 143900 | 1081282740 | 5790 | 5790 | 5790 | 5790 | 369 |
| 259 | 20231123 | 143800 | 1079146230 | 5790 | 5800 | 5800 | 5790 | 847 |
| 260 | 20231123 | 143700 | 1074234330 | 5800 | 5800 | 5820 | 5800 | 245 |
| 261 | 20231123 | 143600 | 1072813310 | 5790 | 5790 | 5790 | 5790 | 154 |
| 262 | 20231123 | 143500 | 1071921650 | 5790 | 5790 | 5790 | 5780 | 1198 |
| 263 | 20231123 | 143400 | 1064988230 | 5800 | 5800 | 5800 | 5800 | 0 |
| 264 | 20231123 | 143300 | 1064988230 | 5800 | 5800 | 5800 | 5800 | 1 |
| 265 | 20231123 | 143200 | 1064982430 | 5770 | 5790 | 5790 | 5770 | 2100 |
| 266 | 20231123 | 143100 | 1052827670 | 5820 | 5820 | 5820 | 5820 | 1 |
| 267 | 20231123 | 143000 | 1052821850 | 5790 | 5790 | 5790 | 5790 | 390 |
| 268 | 20231123 | 142900 | 1050563750 | 5790 | 5790 | 5790 | 5790 | 300 |
| 269 | 20231123 | 142800 | 1048826750 | 5780 | 5780 | 5780 | 5780 | 100 |
| 270 | 20231123 | 142700 | 1048248750 | 5790 | 5800 | 5820 | 5790 | 555 |
| 271 | 20231123 | 142600 | 1045031830 | 5800 | 5800 | 5800 | 5780 | 2921 |
| 272 | 20231123 | 142500 | 1028139630 | 5800 | 5800 | 5800 | 5800 | 200 |
| 273 | 20231123 | 142400 | 1026979630 | 5800 | 5800 | 5800 | 5800 | 10 |
| 274 | 20231123 | 142300 | 1026921630 | 5790 | 5790 | 5790 | 5790 | 2003 |
| 275 | 20231123 | 142200 | 1015324260 | 5790 | 5790 | 5790 | 5790 | 100 |
| 276 | 20231123 | 142100 | 1014745260 | 5790 | 5830 | 5830 | 5790 | 4389 |
| 277 | 20231123 | 142000 | 989280670 | 5830 | 5840 | 5840 | 5830 | 46 |
| 278 | 20231123 | 141900 | 989012040 | 5840 | 5830 | 5840 | 5820 | 502 |
| 279 | 20231123 | 141800 | 986085380 | 5830 | 5830 | 5830 | 5830 | 0 |
| 280 | 20231123 | 141700 | 986085380 | 5830 | 5830 | 5830 | 5830 | 10 |
| 281 | 20231123 | 141600 | 986027080 | 5820 | 5820 | 5820 | 5820 | 1 |
| 282 | 20231123 | 141500 | 986021260 | 5840 | 5830 | 5840 | 5830 | 201 |
| 283 | 20231123 | 141400 | 984849420 | 5840 | 5840 | 5840 | 5840 | 0 |
| 284 | 20231123 | 141300 | 984849420 | 5840 | 5840 | 5840 | 5840 | 0 |
| 285 | 20231123 | 141200 | 984849420 | 5840 | 5830 | 5840 | 5830 | 34 |
| 286 | 20231123 | 141100 | 984650870 | 5800 | 5830 | 5850 | 5800 | 6505 |
| 287 | 20231123 | 141000 | 946903960 | 5850 | 5830 | 5850 | 5830 | 2 |
| 288 | 20231123 | 140900 | 946892280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 289 | 20231123 | 140800 | 946892280 | 5850 | 5850 | 5850 | 5850 | 0 |
| 290 | 20231123 | 140700 | 946892280 | 5850 | 5810 | 5850 | 5810 | 4 |
| 291 | 20231123 | 140600 | 946868940 | 5860 | 5860 | 5860 | 5860 | 0 |
| 292 | 20231123 | 140500 | 946868940 | 5860 | 5860 | 5860 | 5860 | 0 |
| 293 | 20231123 | 140400 | 946868940 | 5860 | 5850 | 5860 | 5800 | 7476 |
| 294 | 20231123 | 140300 | 903364270 | 5850 | 5850 | 5850 | 5850 | 52 |
| 295 | 20231123 | 140200 | 903060070 | 5860 | 5860 | 5860 | 5860 | 0 |
| 296 | 20231123 | 140100 | 903060070 | 5860 | 5860 | 5860 | 5860 | 0 |
| 297 | 20231123 | 140000 | 903060070 | 5860 | 5860 | 5860 | 5860 | 0 |
| 298 | 20231123 | 135900 | 903060070 | 5860 | 5860 | 5860 | 5860 | 0 |
| 299 | 20231123 | 135800 | 903060070 | 5860 | 5850 | 5860 | 5850 | 101 |
| 300 | 20231123 | 135700 | 902469210 | 5860 | 5860 | 5860 | 5860 | 0 |
| 301 | 20231123 | 135600 | 902469210 | 5860 | 5830 | 5860 | 5830 | 359 |
| 302 | 20231123 | 135500 | 900376210 | 5860 | 5830 | 5860 | 5830 | 201 |
| 303 | 20231123 | 135400 | 899204350 | 5860 | 5850 | 5860 | 5850 | 501 |
| 304 | 20231123 | 135300 | 896273490 | 5850 | 5850 | 5850 | 5850 | 1 |
| 305 | 20231123 | 135200 | 896267640 | 5840 | 5840 | 5840 | 5830 | 88 |
| 306 | 20231123 | 135100 | 895753730 | 5830 | 5840 | 5840 | 5830 | 1181 |
| 307 | 20231123 | 135000 | 888866690 | 5840 | 5840 | 5840 | 5840 | 101 |
| 308 | 20231123 | 134900 | 888276850 | 5840 | 5820 | 5840 | 5820 | 290 |
| 309 | 20231123 | 134800 | 886589030 | 5840 | 5830 | 5840 | 5830 | 272 |
| 310 | 20231123 | 134700 | 885001530 | 5830 | 5850 | 5850 | 5830 | 349 |
| 311 | 20231123 | 134600 | 882964860 | 5830 | 5830 | 5830 | 5830 | 2 |
| 312 | 20231123 | 134500 | 882953200 | 5850 | 5830 | 5850 | 5820 | 482 |
| 313 | 20231123 | 134400 | 880147660 | 5850 | 5850 | 5850 | 5830 | 805 |
| 314 | 20231123 | 134300 | 875450190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 315 | 20231123 | 134200 | 875450190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 316 | 20231123 | 134100 | 875450190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 317 | 20231123 | 134000 | 875450190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 318 | 20231123 | 133900 | 875450190 | 5880 | 5880 | 5880 | 5880 | 0 |
| 319 | 20231123 | 133800 | 875450190 | 5880 | 5850 | 5880 | 5840 | 30 |
| 320 | 20231123 | 133700 | 875274710 | 5850 | 5850 | 5850 | 5850 | 148 |
| 321 | 20231123 | 133600 | 874408910 | 5850 | 5840 | 5850 | 5830 | 490 |
| 322 | 20231123 | 133500 | 871549350 | 5840 | 5830 | 5840 | 5830 | 211 |
| 323 | 20231123 | 133400 | 870319200 | 5830 | 5830 | 5830 | 5830 | 45 |
| 324 | 20231123 | 133300 | 870056850 | 5840 | 5840 | 5840 | 5840 | 100 |
| 325 | 20231123 | 133200 | 869472850 | 5840 | 5840 | 5840 | 5840 | 21 |
| 326 | 20231123 | 133100 | 869350210 | 5840 | 5840 | 5840 | 5840 | 0 |
| 327 | 20231123 | 133000 | 869350210 | 5840 | 5840 | 5840 | 5840 | 11 |
| 328 | 20231123 | 132900 | 869285970 | 5830 | 5850 | 5850 | 5830 | 170 |
| 329 | 20231123 | 132800 | 868294850 | 5830 | 5860 | 5870 | 5830 | 1071 |
| 330 | 20231123 | 132700 | 862041290 | 5850 | 5850 | 5850 | 5850 | 0 |
| 331 | 20231123 | 132600 | 862041290 | 5850 | 5860 | 5860 | 5850 | 800 |
| 332 | 20231123 | 132500 | 857358790 | 5860 | 5860 | 5860 | 5860 | 10 |
| 333 | 20231123 | 132400 | 857300190 | 5860 | 5860 | 5860 | 5860 | 42 |
| 334 | 20231123 | 132300 | 857054070 | 5860 | 5860 | 5860 | 5860 | 2640 |
| 335 | 20231123 | 132200 | 841583670 | 5860 | 5870 | 5870 | 5860 | 1500 |
| 336 | 20231123 | 132100 | 832789670 | 5870 | 5870 | 5870 | 5870 | 0 |
| 337 | 20231123 | 132000 | 832789670 | 5870 | 5880 | 5880 | 5870 | 1638 |
| 338 | 20231123 | 131900 | 823170270 | 5880 | 5880 | 5880 | 5880 | 39 |
| 339 | 20231123 | 131800 | 822940950 | 5900 | 5900 | 5900 | 5900 | 96 |
| 340 | 20231123 | 131700 | 822374550 | 5900 | 5900 | 5900 | 5900 | 2000 |
| 341 | 20231123 | 131600 | 810574550 | 5880 | 5880 | 5880 | 5880 | 0 |
| 342 | 20231123 | 131500 | 810574550 | 5880 | 5870 | 5880 | 5870 | 939 |
| 343 | 20231123 | 131400 | 805056730 | 5880 | 5880 | 5880 | 5880 | 1217 |
| 344 | 20231123 | 131300 | 797900770 | 5900 | 5900 | 5900 | 5900 | 0 |
| 345 | 20231123 | 131200 | 797900770 | 5900 | 5880 | 5900 | 5880 | 393 |
| 346 | 20231123 | 131100 | 795589910 | 5890 | 5890 | 5890 | 5890 | 5 |
| 347 | 20231123 | 131000 | 795560460 | 5890 | 5890 | 5890 | 5890 | 425 |
| 348 | 20231123 | 130900 | 793057210 | 5900 | 5890 | 5900 | 5890 | 36 |
| 349 | 20231123 | 130800 | 792845160 | 5900 | 5900 | 5900 | 5900 | 17 |
| 350 | 20231123 | 130700 | 792744860 | 5900 | 5890 | 5900 | 5890 | 91 |
| 351 | 20231123 | 130600 | 792208860 | 5890 | 5890 | 5890 | 5890 | 0 |
| 352 | 20231123 | 130500 | 792208860 | 5890 | 5890 | 5890 | 5890 | 530 |
| 353 | 20231123 | 130400 | 789087160 | 5900 | 5900 | 5900 | 5900 | 1 |
| 354 | 20231123 | 130300 | 789081260 | 5880 | 5910 | 5910 | 5880 | 1436 |
| 355 | 20231123 | 130200 | 780623200 | 5910 | 5900 | 5910 | 5900 | 336 |
| 356 | 20231123 | 130100 | 778640780 | 5910 | 5900 | 5910 | 5900 | 223 |
| 357 | 20231123 | 130000 | 777325070 | 5890 | 5870 | 5890 | 5870 | 1139 |
| 358 | 20231123 | 125900 | 770622960 | 5870 | 5870 | 5870 | 5870 | 404 |
| 359 | 20231123 | 125800 | 768251480 | 5880 | 5880 | 5880 | 5880 | 2 |
| 360 | 20231123 | 125700 | 768239720 | 5870 | 5870 | 5870 | 5870 | 500 |
| 361 | 20231123 | 125600 | 765304720 | 5870 | 5870 | 5870 | 5870 | 204 |
| 362 | 20231123 | 125500 | 764107240 | 5870 | 5870 | 5890 | 5870 | 502 |
| 363 | 20231123 | 125400 | 761160480 | 5870 | 5870 | 5870 | 5870 | 1 |
| 364 | 20231123 | 125300 | 761154610 | 5870 | 5880 | 5890 | 5870 | 923 |
| 365 | 20231123 | 125200 | 755736500 | 5870 | 5880 | 5880 | 5870 | 3 |
| 366 | 20231123 | 125100 | 755718870 | 5890 | 5890 | 5890 | 5890 | 89 |
| 367 | 20231123 | 125000 | 755194660 | 5880 | 5880 | 5880 | 5880 | 0 |
| 368 | 20231123 | 124900 | 755194660 | 5880 | 5870 | 5880 | 5860 | 365 |
| 369 | 20231123 | 124800 | 753054810 | 5880 | 5890 | 5890 | 5870 | 54 |
| 370 | 20231123 | 124700 | 752737800 | 5890 | 5890 | 5890 | 5890 | 10 |
| 371 | 20231123 | 124600 | 752678900 | 5890 | 5890 | 5890 | 5890 | 2 |
| 372 | 20231123 | 124500 | 752667120 | 5900 | 5900 | 5900 | 5900 | 0 |
| 373 | 20231123 | 124400 | 752667120 | 5900 | 5900 | 5900 | 5900 | 1 |
| 374 | 20231123 | 124300 | 752661220 | 5860 | 5860 | 5860 | 5860 | 0 |
| 375 | 20231123 | 124200 | 752661220 | 5860 | 5860 | 5860 | 5860 | 0 |
| 376 | 20231123 | 124100 | 752661220 | 5860 | 5860 | 5860 | 5860 | 741 |
| 377 | 20231123 | 124000 | 748318960 | 5900 | 5870 | 5900 | 5860 | 228 |
| 378 | 20231123 | 123900 | 746982020 | 5870 | 5880 | 5880 | 5870 | 698 |
| 379 | 20231123 | 123800 | 742884260 | 5890 | 5900 | 5900 | 5890 | 407 |
| 380 | 20231123 | 123700 | 740486960 | 5900 | 5900 | 5900 | 5900 | 0 |
| 381 | 20231123 | 123600 | 740486960 | 5900 | 5900 | 5900 | 5900 | 0 |
| 382 | 20231123 | 123500 | 740486960 | 5900 | 5900 | 5900 | 5900 | 0 |
| 383 | 20231123 | 123400 | 740486960 | 5900 | 5880 | 5900 | 5880 | 7 |
| 384 | 20231123 | 123300 | 740445780 | 5880 | 5880 | 5880 | 5880 | 0 |
| 385 | 20231123 | 123200 | 740445780 | 5880 | 5880 | 5880 | 5880 | 85 |
| 386 | 20231123 | 123100 | 739945980 | 5910 | 5910 | 5910 | 5910 | 14 |
| 387 | 20231123 | 123000 | 739863240 | 5910 | 5880 | 5910 | 5880 | 18 |
| 388 | 20231123 | 122900 | 739757370 | 5910 | 5870 | 5910 | 5870 | 709 |
| 389 | 20231123 | 122800 | 735589520 | 5900 | 5900 | 5900 | 5900 | 0 |
| 390 | 20231123 | 122700 | 735589520 | 5900 | 5920 | 5920 | 5850 | 1038 |
| 391 | 20231123 | 122600 | 729494410 | 5920 | 5900 | 5920 | 5900 | 104 |
| 392 | 20231123 | 122500 | 728880760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 393 | 20231123 | 122400 | 728880760 | 5920 | 5920 | 5920 | 5860 | 595 |
| 394 | 20231123 | 122300 | 725363240 | 5920 | 5930 | 5940 | 5920 | 15 |
| 395 | 20231123 | 122200 | 725274350 | 5940 | 5900 | 5940 | 5890 | 502 |
| 396 | 20231123 | 122100 | 722313460 | 5950 | 5940 | 5950 | 5890 | 906 |
| 397 | 20231123 | 122000 | 716947920 | 5910 | 5930 | 5930 | 5910 | 550 |
| 398 | 20231123 | 121900 | 713695500 | 5940 | 5950 | 5950 | 5940 | 1228 |
| 399 | 20231123 | 121800 | 706391620 | 5950 | 5960 | 5970 | 5930 | 4507 |
| 400 | 20231123 | 121700 | 679556200 | 5960 | 5850 | 5960 | 5850 | 5834 |
| 401 | 20231123 | 121600 | 645106400 | 5830 | 5830 | 5830 | 5830 | 294 |
| 402 | 20231123 | 121500 | 643392380 | 5830 | 5830 | 5830 | 5830 | 838 |
| 403 | 20231123 | 121400 | 638506840 | 5820 | 5820 | 5820 | 5820 | 0 |
| 404 | 20231123 | 121300 | 638506840 | 5820 | 5840 | 5840 | 5820 | 965 |
| 405 | 20231123 | 121200 | 632882590 | 5820 | 5820 | 5820 | 5820 | 347 |
| 406 | 20231123 | 121100 | 630863050 | 5820 | 5830 | 5830 | 5820 | 1665 |
| 407 | 20231123 | 121000 | 621172600 | 5820 | 5820 | 5820 | 5820 | 120 |
| 408 | 20231123 | 120900 | 620474200 | 5830 | 5820 | 5840 | 5820 | 2144 |
| 409 | 20231123 | 120800 | 607965220 | 5820 | 5840 | 5840 | 5820 | 135 |
| 410 | 20231123 | 120700 | 607179490 | 5820 | 5840 | 5840 | 5820 | 63 |
| 411 | 20231123 | 120600 | 606812790 | 5820 | 5820 | 5820 | 5820 | 0 |
| 412 | 20231123 | 120500 | 606812790 | 5820 | 5830 | 5830 | 5820 | 15 |
| 413 | 20231123 | 120400 | 606725460 | 5840 | 5840 | 5840 | 5840 | 2 |
| 414 | 20231123 | 120300 | 606713780 | 5830 | 5830 | 5830 | 5830 | 110 |
| 415 | 20231123 | 120200 | 606072480 | 5840 | 5840 | 5840 | 5840 | 0 |
| 416 | 20231123 | 120100 | 606072480 | 5840 | 5840 | 5840 | 5840 | 0 |
| 417 | 20231123 | 120000 | 606072480 | 5840 | 5830 | 5840 | 5830 | 543 |
| 418 | 20231123 | 115900 | 602901480 | 5840 | 5840 | 5840 | 5840 | 0 |
| 419 | 20231123 | 115800 | 602901480 | 5840 | 5840 | 5840 | 5790 | 2914 |
| 420 | 20231123 | 115700 | 585986110 | 5830 | 5830 | 5850 | 5830 | 305 |
| 421 | 20231123 | 115600 | 584207940 | 5840 | 5840 | 5850 | 5840 | 91 |
| 422 | 20231123 | 115500 | 583676490 | 5830 | 5840 | 5840 | 5830 | 73 |
| 423 | 20231123 | 115400 | 583250610 | 5840 | 5840 | 5840 | 5840 | 1 |
| 424 | 20231123 | 115300 | 583244770 | 5850 | 5840 | 5850 | 5840 | 25 |
| 425 | 20231123 | 115200 | 583098760 | 5820 | 5840 | 5840 | 5820 | 147 |
| 426 | 20231123 | 115100 | 582240980 | 5840 | 5820 | 5840 | 5820 | 290 |
| 427 | 20231123 | 115000 | 580552980 | 5840 | 5840 | 5840 | 5820 | 299 |
| 428 | 20231123 | 114900 | 578808840 | 5850 | 5850 | 5850 | 5850 | 7 |
| 429 | 20231123 | 114800 | 578767890 | 5860 | 5860 | 5860 | 5860 | 0 |
| 430 | 20231123 | 114700 | 578767890 | 5860 | 5860 | 5860 | 5860 | 0 |
| 431 | 20231123 | 114600 | 578767890 | 5860 | 5860 | 5860 | 5860 | 4 |
| 432 | 20231123 | 114500 | 578744450 | 5860 | 5860 | 5860 | 5860 | 2 |
| 433 | 20231123 | 114400 | 578732730 | 5860 | 5860 | 5860 | 5860 | 2 |
| 434 | 20231123 | 114300 | 578721010 | 5860 | 5860 | 5860 | 5860 | 0 |
| 435 | 20231123 | 114200 | 578721010 | 5860 | 5850 | 5860 | 5840 | 498 |
| 436 | 20231123 | 114100 | 575811770 | 5860 | 5870 | 5870 | 5850 | 117 |
| 437 | 20231123 | 114000 | 575127290 | 5850 | 5870 | 5870 | 5850 | 13 |
| 438 | 20231123 | 113900 | 575051180 | 5870 | 5870 | 5870 | 5870 | 0 |
| 439 | 20231123 | 113800 | 575051180 | 5870 | 5870 | 5870 | 5870 | 0 |
| 440 | 20231123 | 113700 | 575051180 | 5870 | 5870 | 5870 | 5870 | 0 |
| 441 | 20231123 | 113600 | 575051180 | 5870 | 5850 | 5870 | 5850 | 22 |
| 442 | 20231123 | 113500 | 574922350 | 5860 | 5860 | 5860 | 5860 | 175 |
| 443 | 20231123 | 113400 | 573896850 | 5860 | 5860 | 5860 | 5860 | 28 |
| 444 | 20231123 | 113300 | 573732770 | 5860 | 5860 | 5860 | 5860 | 100 |
| 445 | 20231123 | 113200 | 573146770 | 5860 | 5850 | 5860 | 5850 | 40 |
| 446 | 20231123 | 113100 | 572912460 | 5850 | 5850 | 5860 | 5840 | 160 |
| 447 | 20231123 | 113000 | 571977670 | 5850 | 5840 | 5850 | 5840 | 67 |
| 448 | 20231123 | 112900 | 571586330 | 5840 | 5840 | 5840 | 5840 | 6 |
| 449 | 20231123 | 112800 | 571551290 | 5820 | 5820 | 5820 | 5820 | 246 |
| 450 | 20231123 | 112700 | 570119570 | 5820 | 5830 | 5830 | 5820 | 344 |
| 451 | 20231123 | 112600 | 568117280 | 5820 | 5820 | 5820 | 5820 | 0 |
| 452 | 20231123 | 112500 | 568117280 | 5820 | 5840 | 5840 | 5820 | 317 |
| 453 | 20231123 | 112400 | 566271210 | 5860 | 5860 | 5860 | 5860 | 0 |
| 454 | 20231123 | 112300 | 566271210 | 5860 | 5860 | 5860 | 5860 | 0 |
| 455 | 20231123 | 112200 | 566271210 | 5860 | 5860 | 5860 | 5860 | 102 |
| 456 | 20231123 | 112100 | 565673490 | 5860 | 5860 | 5860 | 5860 | 24 |
| 457 | 20231123 | 112000 | 565532850 | 5860 | 5860 | 5860 | 5860 | 30 |
| 458 | 20231123 | 111900 | 565357050 | 5860 | 5860 | 5860 | 5860 | 50 |
| 459 | 20231123 | 111800 | 565064050 | 5860 | 5860 | 5860 | 5860 | 0 |
| 460 | 20231123 | 111700 | 565064050 | 5860 | 5860 | 5860 | 5860 | 1 |
| 461 | 20231123 | 111600 | 565058190 | 5860 | 5860 | 5860 | 5860 | 2 |
| 462 | 20231123 | 111500 | 565046470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 463 | 20231123 | 111400 | 565046470 | 5860 | 5830 | 5860 | 5800 | 2468 |
| 464 | 20231123 | 111300 | 550697630 | 5880 | 5880 | 5880 | 5880 | 0 |
| 465 | 20231123 | 111200 | 550697630 | 5880 | 5880 | 5890 | 5830 | 2792 |
| 466 | 20231123 | 111100 | 534389590 | 5880 | 5880 | 5880 | 5880 | 20 |
| 467 | 20231123 | 111000 | 534271990 | 5880 | 5880 | 5880 | 5880 | 1 |
| 468 | 20231123 | 110900 | 534266110 | 5860 | 5860 | 5860 | 5860 | 314 |
| 469 | 20231123 | 110800 | 532426070 | 5870 | 5870 | 5870 | 5860 | 746 |
| 470 | 20231123 | 110700 | 528052340 | 5890 | 5890 | 5890 | 5890 | 0 |
| 471 | 20231123 | 110600 | 528052340 | 5890 | 5880 | 5890 | 5880 | 21 |
| 472 | 20231123 | 110500 | 527928850 | 5870 | 5890 | 5890 | 5870 | 14 |
| 473 | 20231123 | 110400 | 527846470 | 5890 | 5890 | 5890 | 5890 | 5 |
| 474 | 20231123 | 110300 | 527817020 | 5890 | 5890 | 5890 | 5890 | 0 |
| 475 | 20231123 | 110200 | 527817020 | 5890 | 5890 | 5890 | 5890 | 1 |
| 476 | 20231123 | 110100 | 527811130 | 5860 | 5870 | 5870 | 5860 | 339 |
| 477 | 20231123 | 110000 | 525823590 | 5880 | 5890 | 5900 | 5880 | 468 |
| 478 | 20231123 | 105900 | 523071320 | 5900 | 5900 | 5900 | 5900 | 1 |
| 479 | 20231123 | 105800 | 523065420 | 5880 | 5880 | 5880 | 5880 | 8 |
| 480 | 20231123 | 105700 | 523018380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 481 | 20231123 | 105600 | 523018380 | 5910 | 5900 | 5910 | 5900 | 20 |
| 482 | 20231123 | 105500 | 522900370 | 5900 | 5900 | 5900 | 5900 | 100 |
| 483 | 20231123 | 105400 | 522310370 | 5900 | 5890 | 5900 | 5890 | 227 |
| 484 | 20231123 | 105300 | 520973330 | 5910 | 5900 | 5910 | 5900 | 362 |
| 485 | 20231123 | 105200 | 518835810 | 5900 | 5900 | 5910 | 5900 | 573 |
| 486 | 20231123 | 105100 | 515455060 | 5910 | 5880 | 5910 | 5880 | 2117 |
| 487 | 20231123 | 105000 | 502980930 | 5880 | 5860 | 5880 | 5860 | 290 |
| 488 | 20231123 | 104900 | 501278440 | 5860 | 5850 | 5860 | 5850 | 21 |
| 489 | 20231123 | 104800 | 501155580 | 5860 | 5860 | 5860 | 5860 | 6 |
| 490 | 20231123 | 104700 | 501120420 | 5860 | 5860 | 5860 | 5860 | 230 |
| 491 | 20231123 | 104600 | 499772620 | 5860 | 5860 | 5860 | 5860 | 0 |
| 492 | 20231123 | 104500 | 499772620 | 5860 | 5860 | 5860 | 5860 | 5 |
| 493 | 20231123 | 104400 | 499743320 | 5860 | 5860 | 5860 | 5860 | 0 |
| 494 | 20231123 | 104300 | 499743320 | 5860 | 5860 | 5860 | 5860 | 20 |
| 495 | 20231123 | 104200 | 499626120 | 5860 | 5860 | 5860 | 5860 | 501 |
| 496 | 20231123 | 104100 | 496690260 | 5850 | 5840 | 5850 | 5840 | 183 |
| 497 | 20231123 | 104000 | 495621210 | 5860 | 5860 | 5860 | 5860 | 25 |
| 498 | 20231123 | 103900 | 495474710 | 5860 | 5840 | 5860 | 5840 | 11 |
| 499 | 20231123 | 103800 | 495410450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 500 | 20231123 | 103700 | 495410450 | 5860 | 5860 | 5860 | 5860 | 0 |
| 501 | 20231123 | 103600 | 495410450 | 5860 | 5840 | 5860 | 5840 | 104 |
| 502 | 20231123 | 103500 | 494803050 | 5840 | 5860 | 5860 | 5840 | 801 |
| 503 | 20231123 | 103400 | 490122070 | 5850 | 5870 | 5870 | 5850 | 1220 |
| 504 | 20231123 | 103300 | 482973300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 505 | 20231123 | 103200 | 482973300 | 5880 | 5880 | 5880 | 5880 | 36 |
| 506 | 20231123 | 103100 | 482761620 | 5880 | 5870 | 5880 | 5870 | 151 |
| 507 | 20231123 | 103000 | 481875240 | 5880 | 5880 | 5880 | 5880 | 43 |
| 508 | 20231123 | 102900 | 481622400 | 5890 | 5890 | 5890 | 5890 | 1 |
| 509 | 20231123 | 102800 | 481616510 | 5890 | 5890 | 5890 | 5890 | 1 |
| 510 | 20231123 | 102700 | 481610620 | 5890 | 5890 | 5890 | 5890 | 197 |
| 511 | 20231123 | 102600 | 480450290 | 5890 | 5880 | 5890 | 5880 | 269 |
| 512 | 20231123 | 102500 | 478868560 | 5870 | 5870 | 5870 | 5870 | 170 |
| 513 | 20231123 | 102400 | 477870660 | 5880 | 5880 | 5880 | 5880 | 28 |
| 514 | 20231123 | 102300 | 477706020 | 5880 | 5880 | 5880 | 5860 | 1227 |
| 515 | 20231123 | 102200 | 470498300 | 5900 | 5890 | 5900 | 5890 | 310 |
| 516 | 20231123 | 102100 | 468671470 | 5890 | 5880 | 5890 | 5880 | 152 |
| 517 | 20231123 | 102000 | 467777700 | 5880 | 5870 | 5880 | 5870 | 416 |
| 518 | 20231123 | 101900 | 465335770 | 5870 | 5880 | 5880 | 5870 | 238 |
| 519 | 20231123 | 101800 | 463937840 | 5880 | 5870 | 5880 | 5870 | 48 |
| 520 | 20231123 | 101700 | 463656070 | 5880 | 5870 | 5880 | 5870 | 41 |
| 521 | 20231123 | 101600 | 463415200 | 5880 | 5880 | 5880 | 5870 | 316 |
| 522 | 20231123 | 101500 | 461557990 | 5890 | 5880 | 5890 | 5880 | 200 |
| 523 | 20231123 | 101400 | 460381970 | 5880 | 5880 | 5890 | 5880 | 291 |
| 524 | 20231123 | 101300 | 458670690 | 5880 | 5860 | 5880 | 5860 | 327 |
| 525 | 20231123 | 101200 | 456751840 | 5860 | 5860 | 5860 | 5860 | 135 |
| 526 | 20231123 | 101100 | 455960740 | 5870 | 5860 | 5870 | 5860 | 79 |
| 527 | 20231123 | 101000 | 455497560 | 5860 | 5860 | 5860 | 5860 | 2 |
| 528 | 20231123 | 100900 | 455485840 | 5860 | 5860 | 5860 | 5860 | 286 |
| 529 | 20231123 | 100800 | 453809880 | 5860 | 5840 | 5860 | 5840 | 546 |
| 530 | 20231123 | 100700 | 450616230 | 5840 | 5850 | 5860 | 5840 | 1081 |
| 531 | 20231123 | 100600 | 444293150 | 5850 | 5850 | 5850 | 5850 | 0 |
| 532 | 20231123 | 100500 | 444293150 | 5850 | 5840 | 5850 | 5820 | 8 |
| 533 | 20231123 | 100400 | 444246440 | 5840 | 5820 | 5840 | 5810 | 2609 |
| 534 | 20231123 | 100300 | 429070530 | 5850 | 5850 | 5850 | 5850 | 0 |
| 535 | 20231123 | 100200 | 429070530 | 5850 | 5850 | 5850 | 5850 | 0 |
| 536 | 20231123 | 100100 | 429070530 | 5850 | 5850 | 5850 | 5850 | 26 |
| 537 | 20231123 | 100000 | 428918430 | 5860 | 5820 | 5860 | 5820 | 73 |
| 538 | 20231123 | 095900 | 428493470 | 5860 | 5820 | 5860 | 5820 | 173 |
| 539 | 20231123 | 095800 | 427486570 | 5820 | 5830 | 5830 | 5820 | 1000 |
| 540 | 20231123 | 095700 | 421657650 | 5850 | 5850 | 5860 | 5850 | 2001 |
| 541 | 20231123 | 095600 | 409951790 | 5850 | 5840 | 5850 | 5830 | 244 |
| 542 | 20231123 | 095500 | 408526450 | 5860 | 5830 | 5860 | 5830 | 26 |
| 543 | 20231123 | 095400 | 408374840 | 5860 | 5840 | 5860 | 5830 | 498 |
| 544 | 20231123 | 095300 | 405470600 | 5850 | 5860 | 5870 | 5850 | 32 |
| 545 | 20231123 | 095200 | 405283320 | 5870 | 5860 | 5870 | 5850 | 86 |
| 546 | 20231123 | 095100 | 404779360 | 5860 | 5860 | 5860 | 5860 | 25 |
| 547 | 20231123 | 095000 | 404632860 | 5860 | 5850 | 5860 | 5840 | 183 |
| 548 | 20231123 | 094900 | 403561220 | 5850 | 5860 | 5860 | 5850 | 125 |
| 549 | 20231123 | 094800 | 402829590 | 5860 | 5870 | 5870 | 5860 | 110 |
| 550 | 20231123 | 094700 | 402183940 | 5870 | 5850 | 5870 | 5850 | 39 |
| 551 | 20231123 | 094600 | 401955770 | 5870 | 5870 | 5870 | 5870 | 1 |
| 552 | 20231123 | 094500 | 401949900 | 5840 | 5840 | 5840 | 5840 | 1 |
| 553 | 20231123 | 094400 | 401944060 | 5870 | 5870 | 5870 | 5830 | 1992 |
| 554 | 20231123 | 094300 | 390320490 | 5900 | 5900 | 5900 | 5900 | 1 |
| 555 | 20231123 | 094200 | 390314590 | 5860 | 5880 | 5880 | 5860 | 175 |
| 556 | 20231123 | 094100 | 389286590 | 5900 | 5900 | 5910 | 5900 | 340 |
| 557 | 20231123 | 094000 | 387279370 | 5900 | 5880 | 5900 | 5880 | 385 |
| 558 | 20231123 | 093900 | 385012170 | 5900 | 5880 | 5900 | 5880 | 104 |
| 559 | 20231123 | 093800 | 384400610 | 5880 | 5890 | 5930 | 5880 | 2952 |
| 560 | 20231123 | 093700 | 367003900 | 5890 | 5900 | 5930 | 5890 | 3499 |
| 561 | 20231123 | 093600 | 346338350 | 5900 | 5880 | 5900 | 5870 | 3259 |
| 562 | 20231123 | 093500 | 327136230 | 5880 | 5850 | 5880 | 5850 | 1168 |
| 563 | 20231123 | 093400 | 320288810 | 5860 | 5850 | 5860 | 5850 | 252 |
| 564 | 20231123 | 093300 | 318813590 | 5850 | 5850 | 5850 | 5850 | 96 |
| 565 | 20231123 | 093200 | 318251990 | 5850 | 5840 | 5850 | 5840 | 121 |
| 566 | 20231123 | 093100 | 317545140 | 5840 | 5830 | 5840 | 5830 | 266 |
| 567 | 20231123 | 093000 | 315994350 | 5820 | 5800 | 5820 | 5800 | 214 |
| 568 | 20231123 | 092900 | 314750870 | 5800 | 5820 | 5820 | 5800 | 81 |
| 569 | 20231123 | 092800 | 314281050 | 5820 | 5820 | 5820 | 5800 | 2731 |
| 570 | 20231123 | 092700 | 298421240 | 5830 | 5840 | 5840 | 5830 | 42 |
| 571 | 20231123 | 092600 | 298176370 | 5830 | 5840 | 5860 | 5830 | 983 |
| 572 | 20231123 | 092500 | 292437360 | 5860 | 5860 | 5860 | 5860 | 152 |
| 573 | 20231123 | 092400 | 291546640 | 5860 | 5830 | 5860 | 5830 | 2002 |
| 574 | 20231123 | 092300 | 279848200 | 5830 | 5810 | 5830 | 5800 | 652 |
| 575 | 20231123 | 092200 | 276065020 | 5800 | 5830 | 5830 | 5800 | 1331 |
| 576 | 20231123 | 092100 | 268318220 | 5830 | 5830 | 5830 | 5800 | 357 |
| 577 | 20231123 | 092000 | 266245420 | 5830 | 5820 | 5830 | 5810 | 276 |
| 578 | 20231123 | 091900 | 264641660 | 5840 | 5810 | 5840 | 5810 | 94 |
| 579 | 20231123 | 091800 | 264092940 | 5810 | 5840 | 5840 | 5810 | 995 |
| 580 | 20231123 | 091700 | 258295540 | 5840 | 5820 | 5840 | 5820 | 111 |
| 581 | 20231123 | 091600 | 257647360 | 5840 | 5820 | 5840 | 5820 | 758 |
| 582 | 20231123 | 091500 | 253233780 | 5850 | 5850 | 5850 | 5820 | 355 |
| 583 | 20231123 | 091400 | 251158290 | 5850 | 5840 | 5860 | 5840 | 811 |
| 584 | 20231123 | 091300 | 246414010 | 5840 | 5840 | 5850 | 5800 | 1943 |
| 585 | 20231123 | 091200 | 235140130 | 5800 | 5850 | 5850 | 5800 | 1828 |
| 586 | 20231123 | 091100 | 224476280 | 5850 | 5850 | 5850 | 5830 | 763 |
| 587 | 20231123 | 091000 | 220024790 | 5850 | 5840 | 5850 | 5840 | 689 |
| 588 | 20231123 | 090900 | 216001020 | 5810 | 5830 | 5840 | 5800 | 680 |
| 589 | 20231123 | 090800 | 212040900 | 5820 | 5780 | 5820 | 5780 | 2250 |
| 590 | 20231123 | 090700 | 198978350 | 5770 | 5830 | 5830 | 5760 | 2500 |
| 591 | 20231123 | 090600 | 184532450 | 5800 | 5770 | 5800 | 5770 | 139 |
| 592 | 20231123 | 090500 | 183727350 | 5770 | 5750 | 5770 | 5750 | 2257 |
| 593 | 20231123 | 090400 | 170730720 | 5750 | 5750 | 5760 | 5720 | 11942 |
| 594 | 20231123 | 090300 | 102354290 | 5750 | 5730 | 5760 | 5720 | 2254 |
| 595 | 20231123 | 090200 | 89435340 | 5730 | 5750 | 5760 | 5730 | 9907 |
| 596 | 20231123 | 090100 | 32638740 | 5750 | 5790 | 5790 | 5750 | 1201 |
| 597 | 20231123 | 090000 | 25718710 | 5760 | 5770 | 5800 | 5760 | 4325 |