30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 3 | 20231121 | 191400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20231121 | 191300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20231121 | 191200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20231121 | 191100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20231121 | 191000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20231121 | 190900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20231121 | 190800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20231121 | 190700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20231121 | 190600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20231121 | 190500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20231121 | 190400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20231121 | 190300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20231121 | 190200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20231121 | 190100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20231121 | 190000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20231121 | 185900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20231121 | 185800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20231121 | 185700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20231121 | 185600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20231121 | 185500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20231121 | 185400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20231121 | 185300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20231121 | 185200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20231121 | 185100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20231121 | 185000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20231121 | 184900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20231121 | 184800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20231121 | 184700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20231121 | 184600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20231121 | 184500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 33 | 20231121 | 184400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20231121 | 184300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20231121 | 184200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20231121 | 184100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20231121 | 184000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20231121 | 183900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20231121 | 183800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20231121 | 183700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20231121 | 183600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20231121 | 183500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20231121 | 183400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20231121 | 183300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20231121 | 183200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20231121 | 183100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20231121 | 183000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20231121 | 182900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20231121 | 182800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20231121 | 182700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20231121 | 182600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20231121 | 182500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20231121 | 182400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20231121 | 182300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20231121 | 182200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20231121 | 182100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20231121 | 182000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20231121 | 181900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20231121 | 181800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20231121 | 181700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20231121 | 181600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20231121 | 181500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 63 | 20231121 | 181400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20231121 | 181300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20231121 | 181200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20231121 | 181100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20231121 | 181000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20231121 | 180900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20231121 | 180800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20231121 | 180700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20231121 | 180600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20231121 | 180500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20231121 | 180400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20231121 | 180300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20231121 | 180200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20231121 | 180100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20231121 | 180000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20231121 | 175900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20231121 | 175800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20231121 | 175700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20231121 | 175600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20231121 | 175500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20231121 | 175400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20231121 | 175300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20231121 | 175200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20231121 | 175100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20231121 | 175000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20231121 | 174900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20231121 | 174800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20231121 | 174700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20231121 | 174600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20231121 | 174500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 93 | 20231121 | 174400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20231121 | 174300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20231121 | 174200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20231121 | 174100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20231121 | 174000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20231121 | 173900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20231121 | 173800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20231121 | 173700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20231121 | 173600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20231121 | 173500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20231121 | 173400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20231121 | 173300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20231121 | 173200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20231121 | 173100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20231121 | 173000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20231121 | 172900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20231121 | 172800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20231121 | 172700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20231121 | 172600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20231121 | 172500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20231121 | 172400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20231121 | 172300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20231121 | 172200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20231121 | 172100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20231121 | 172000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20231121 | 171900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20231121 | 171800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20231121 | 171700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20231121 | 171600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20231121 | 171500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 123 | 20231121 | 171400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20231121 | 171300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20231121 | 171200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20231121 | 171100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20231121 | 171000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20231121 | 170900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20231121 | 170800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20231121 | 170700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20231121 | 170600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20231121 | 170500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20231121 | 170400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20231121 | 170300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20231121 | 170200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20231121 | 170100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20231121 | 170000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20231121 | 165900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20231121 | 165800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20231121 | 165700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20231121 | 165600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20231121 | 165500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20231121 | 165400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20231121 | 165300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20231121 | 165200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20231121 | 165100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20231121 | 165000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20231121 | 164900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20231121 | 164800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20231121 | 164700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20231121 | 164600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20231121 | 164500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 153 | 20231121 | 164400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20231121 | 164300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20231121 | 164200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20231121 | 164100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20231121 | 164000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20231121 | 163900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20231121 | 163800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20231121 | 163700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20231121 | 163600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20231121 | 163500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20231121 | 163400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20231121 | 163300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20231121 | 163200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20231121 | 163100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20231121 | 163000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20231121 | 162900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20231121 | 162800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20231121 | 162700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20231121 | 162600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20231121 | 162500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20231121 | 162400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20231121 | 162300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20231121 | 162200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20231121 | 162100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20231121 | 162000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20231121 | 161900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20231121 | 161800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20231121 | 161700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20231121 | 161600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20231121 | 161500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 183 | 20231121 | 161400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20231121 | 161300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20231121 | 161200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20231121 | 161100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20231121 | 161000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20231121 | 160900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20231121 | 160800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 190 | 20231121 | 160700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20231121 | 160600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20231121 | 160500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20231121 | 160400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20231121 | 160300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20231121 | 160200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20231121 | 160100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20231121 | 160000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20231121 | 155900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20231121 | 155800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20231121 | 155700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 201 | 20231121 | 155600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 202 | 20231121 | 155500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 203 | 20231121 | 155400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 204 | 20231121 | 155300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 205 | 20231121 | 155200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 206 | 20231121 | 155100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 207 | 20231121 | 155000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 208 | 20231121 | 154900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 209 | 20231121 | 154800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 210 | 20231121 | 154700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 211 | 20231121 | 154600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 212 | 20231121 | 154500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 213 | 20231121 | 154400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 214 | 20231121 | 154300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 215 | 20231121 | 154200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20231121 | 154100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20231121 | 154000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 218 | 20231121 | 153900 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20231121 | 153800 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20231121 | 153700 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20231121 | 153600 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20231121 | 153500 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20231121 | 153400 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20231121 | 153300 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20231121 | 153200 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 226 | 20231121 | 153100 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 227 | 20231121 | 153000 | 2038161700 | 5790 | 5790 | 5790 | 5790 | 8700 |
| 228 | 20231121 | 152900 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 229 | 20231121 | 152800 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 230 | 20231121 | 152700 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 231 | 20231121 | 152600 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 232 | 20231121 | 152500 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 233 | 20231121 | 152400 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 234 | 20231121 | 152300 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 235 | 20231121 | 152200 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 236 | 20231121 | 152100 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 237 | 20231121 | 152000 | 1987788700 | 5790 | 5790 | 5790 | 5790 | 0 |
| 238 | 20231121 | 151900 | 1987788700 | 5790 | 5770 | 5790 | 5770 | 1124 |
| 239 | 20231121 | 151800 | 1981300800 | 5770 | 5760 | 5770 | 5760 | 516 |
| 240 | 20231121 | 151700 | 1978328490 | 5780 | 5780 | 5780 | 5760 | 1383 |
| 241 | 20231121 | 151600 | 1970360160 | 5770 | 5760 | 5790 | 5760 | 1802 |
| 242 | 20231121 | 151500 | 1959959320 | 5770 | 5750 | 5770 | 5750 | 195 |
| 243 | 20231121 | 151400 | 1958835180 | 5750 | 5770 | 5770 | 5750 | 906 |
| 244 | 20231121 | 151300 | 1953614270 | 5770 | 5770 | 5770 | 5770 | 438 |
| 245 | 20231121 | 151200 | 1951087010 | 5770 | 5770 | 5780 | 5750 | 1672 |
| 246 | 20231121 | 151100 | 1941463700 | 5770 | 5770 | 5770 | 5770 | 25 |
| 247 | 20231121 | 151000 | 1941319450 | 5760 | 5770 | 5770 | 5760 | 935 |
| 248 | 20231121 | 150900 | 1935931860 | 5770 | 5770 | 5770 | 5770 | 140 |
| 249 | 20231121 | 150800 | 1935124060 | 5760 | 5770 | 5780 | 5760 | 546 |
| 250 | 20231121 | 150700 | 1931978480 | 5760 | 5780 | 5780 | 5760 | 972 |
| 251 | 20231121 | 150600 | 1926367430 | 5780 | 5790 | 5790 | 5780 | 755 |
| 252 | 20231121 | 150500 | 1922003010 | 5790 | 5810 | 5810 | 5790 | 197 |
| 253 | 20231121 | 150400 | 1920860110 | 5810 | 5800 | 5810 | 5790 | 1031 |
| 254 | 20231121 | 150300 | 1914879920 | 5810 | 5820 | 5820 | 5810 | 1302 |
| 255 | 20231121 | 150200 | 1907305360 | 5820 | 5800 | 5820 | 5790 | 1413 |
| 256 | 20231121 | 150100 | 1899092940 | 5800 | 5800 | 5810 | 5790 | 1933 |
| 257 | 20231121 | 150000 | 1887883770 | 5800 | 5800 | 5800 | 5780 | 536 |
| 258 | 20231121 | 145900 | 1884782600 | 5800 | 5770 | 5800 | 5770 | 683 |
| 259 | 20231121 | 145800 | 1880830990 | 5770 | 5770 | 5770 | 5770 | 88 |
| 260 | 20231121 | 145700 | 1880323230 | 5780 | 5780 | 5800 | 5760 | 910 |
| 261 | 20231121 | 145600 | 1875062600 | 5780 | 5760 | 5780 | 5740 | 2542 |
| 262 | 20231121 | 145500 | 1860445880 | 5750 | 5760 | 5780 | 5750 | 1058 |
| 263 | 20231121 | 145400 | 1854353540 | 5750 | 5810 | 5810 | 5750 | 11741 |
| 264 | 20231121 | 145300 | 1786467950 | 5830 | 5820 | 5840 | 5800 | 1292 |
| 265 | 20231121 | 145200 | 1778935960 | 5810 | 5820 | 5830 | 5810 | 1569 |
| 266 | 20231121 | 145100 | 1769812480 | 5830 | 5810 | 5850 | 5810 | 1452 |
| 267 | 20231121 | 145000 | 1761344490 | 5820 | 5850 | 5870 | 5800 | 6007 |
| 268 | 20231121 | 144900 | 1726250790 | 5850 | 5830 | 5870 | 5790 | 5988 |
| 269 | 20231121 | 144800 | 1691321270 | 5840 | 5780 | 5840 | 5780 | 5329 |
| 270 | 20231121 | 144700 | 1660345230 | 5800 | 5800 | 5810 | 5770 | 2967 |
| 271 | 20231121 | 144600 | 1643139380 | 5810 | 5810 | 5830 | 5800 | 2497 |
| 272 | 20231121 | 144500 | 1628634990 | 5810 | 5900 | 5910 | 5800 | 13142 |
| 273 | 20231121 | 144400 | 1551868550 | 5900 | 5790 | 5910 | 5760 | 30738 |
| 274 | 20231121 | 144300 | 1371750870 | 5790 | 5760 | 5790 | 5760 | 828 |
| 275 | 20231121 | 144200 | 1366968960 | 5760 | 5780 | 5780 | 5760 | 1528 |
| 276 | 20231121 | 144100 | 1358165160 | 5780 | 5790 | 5790 | 5760 | 63 |
| 277 | 20231121 | 144000 | 1357800560 | 5800 | 5770 | 5800 | 5770 | 2863 |
| 278 | 20231121 | 143900 | 1341260570 | 5760 | 5760 | 5760 | 5740 | 1098 |
| 279 | 20231121 | 143800 | 1334948680 | 5740 | 5760 | 5760 | 5740 | 546 |
| 280 | 20231121 | 143700 | 1331803760 | 5760 | 5740 | 5760 | 5740 | 2144 |
| 281 | 20231121 | 143600 | 1319485690 | 5740 | 5740 | 5740 | 5740 | 16 |
| 282 | 20231121 | 143500 | 1319393850 | 5720 | 5730 | 5730 | 5720 | 205 |
| 283 | 20231121 | 143400 | 1318221190 | 5730 | 5730 | 5730 | 5730 | 1 |
| 284 | 20231121 | 143300 | 1318215460 | 5730 | 5730 | 5730 | 5730 | 77 |
| 285 | 20231121 | 143200 | 1317774250 | 5750 | 5750 | 5750 | 5750 | 1 |
| 286 | 20231121 | 143100 | 1317768500 | 5750 | 5750 | 5750 | 5710 | 142 |
| 287 | 20231121 | 143000 | 1316955600 | 5750 | 5730 | 5750 | 5710 | 1498 |
| 288 | 20231121 | 142900 | 1308386790 | 5770 | 5750 | 5770 | 5730 | 97 |
| 289 | 20231121 | 142800 | 1307829950 | 5800 | 5730 | 5800 | 5730 | 573 |
| 290 | 20231121 | 142700 | 1304518230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 291 | 20231121 | 142600 | 1304518230 | 5740 | 5720 | 5740 | 5710 | 1434 |
| 292 | 20231121 | 142500 | 1296315740 | 5720 | 5730 | 5730 | 5720 | 578 |
| 293 | 20231121 | 142400 | 1293008900 | 5730 | 5730 | 5730 | 5730 | 3 |
| 294 | 20231121 | 142300 | 1292991710 | 5730 | 5730 | 5760 | 5730 | 421 |
| 295 | 20231121 | 142200 | 1290579350 | 5740 | 5740 | 5740 | 5740 | 33 |
| 296 | 20231121 | 142100 | 1290389930 | 5740 | 5740 | 5740 | 5740 | 77 |
| 297 | 20231121 | 142000 | 1289947950 | 5730 | 5730 | 5730 | 5720 | 269 |
| 298 | 20231121 | 141900 | 1288406620 | 5720 | 5720 | 5740 | 5720 | 1712 |
| 299 | 20231121 | 141800 | 1278613920 | 5720 | 5730 | 5740 | 5720 | 52 |
| 300 | 20231121 | 141700 | 1278316160 | 5740 | 5740 | 5740 | 5740 | 10 |
| 301 | 20231121 | 141600 | 1278258760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 302 | 20231121 | 141500 | 1278258760 | 5740 | 5750 | 5750 | 5740 | 293 |
| 303 | 20231121 | 141400 | 1276575780 | 5750 | 5750 | 5750 | 5750 | 88 |
| 304 | 20231121 | 141300 | 1276069780 | 5750 | 5750 | 5760 | 5750 | 300 |
| 305 | 20231121 | 141200 | 1274344650 | 5750 | 5750 | 5750 | 5730 | 52 |
| 306 | 20231121 | 141100 | 1274045710 | 5720 | 5730 | 5730 | 5720 | 18582 |
| 307 | 20231121 | 141000 | 1167743060 | 5740 | 5740 | 5740 | 5740 | 253 |
| 308 | 20231121 | 140900 | 1166290840 | 5740 | 5730 | 5740 | 5730 | 45 |
| 309 | 20231121 | 140800 | 1166032890 | 5730 | 5730 | 5730 | 5730 | 610 |
| 310 | 20231121 | 140700 | 1162537590 | 5730 | 5730 | 5730 | 5730 | 50 |
| 311 | 20231121 | 140600 | 1162251090 | 5730 | 5730 | 5730 | 5730 | 200 |
| 312 | 20231121 | 140500 | 1161105090 | 5730 | 5740 | 5750 | 5730 | 1060 |
| 313 | 20231121 | 140400 | 1155024320 | 5750 | 5740 | 5750 | 5740 | 689 |
| 314 | 20231121 | 140300 | 1151069000 | 5750 | 5750 | 5750 | 5750 | 265 |
| 315 | 20231121 | 140200 | 1149545250 | 5750 | 5750 | 5750 | 5750 | 416 |
| 316 | 20231121 | 140100 | 1147153250 | 5750 | 5750 | 5750 | 5750 | 0 |
| 317 | 20231121 | 140000 | 1147153250 | 5750 | 5750 | 5750 | 5750 | 107 |
| 318 | 20231121 | 135900 | 1146538000 | 5750 | 5750 | 5750 | 5750 | 2 |
| 319 | 20231121 | 135800 | 1146526500 | 5750 | 5750 | 5750 | 5750 | 130 |
| 320 | 20231121 | 135700 | 1145779000 | 5750 | 5750 | 5750 | 5750 | 233 |
| 321 | 20231121 | 135600 | 1144439250 | 5750 | 5750 | 5750 | 5740 | 82 |
| 322 | 20231121 | 135500 | 1143968040 | 5750 | 5760 | 5760 | 5750 | 161 |
| 323 | 20231121 | 135400 | 1143041230 | 5760 | 5760 | 5760 | 5760 | 208 |
| 324 | 20231121 | 135300 | 1141843150 | 5760 | 5760 | 5760 | 5760 | 1 |
| 325 | 20231121 | 135200 | 1141837390 | 5740 | 5760 | 5760 | 5740 | 49 |
| 326 | 20231121 | 135100 | 1141555620 | 5730 | 5770 | 5770 | 5730 | 1785 |
| 327 | 20231121 | 135000 | 1131313830 | 5770 | 5770 | 5770 | 5770 | 59 |
| 328 | 20231121 | 134900 | 1130973400 | 5790 | 5790 | 5790 | 5790 | 15 |
| 329 | 20231121 | 134800 | 1130886550 | 5800 | 5800 | 5800 | 5800 | 0 |
| 330 | 20231121 | 134700 | 1130886550 | 5800 | 5800 | 5800 | 5800 | 53 |
| 331 | 20231121 | 134600 | 1130579150 | 5800 | 5800 | 5800 | 5800 | 3 |
| 332 | 20231121 | 134500 | 1130561750 | 5810 | 5810 | 5810 | 5810 | 59 |
| 333 | 20231121 | 134400 | 1130218960 | 5810 | 5760 | 5810 | 5760 | 124 |
| 334 | 20231121 | 134300 | 1129499970 | 5750 | 5750 | 5750 | 5750 | 41 |
| 335 | 20231121 | 134200 | 1129264220 | 5750 | 5750 | 5750 | 5750 | 49 |
| 336 | 20231121 | 134100 | 1128982470 | 5750 | 5750 | 5750 | 5750 | 292 |
| 337 | 20231121 | 134000 | 1127303470 | 5760 | 5750 | 5760 | 5750 | 2 |
| 338 | 20231121 | 133900 | 1127291960 | 5750 | 5760 | 5760 | 5750 | 1393 |
| 339 | 20231121 | 133800 | 1119280960 | 5760 | 5760 | 5760 | 5760 | 190 |
| 340 | 20231121 | 133700 | 1118186560 | 5760 | 5760 | 5760 | 5760 | 737 |
| 341 | 20231121 | 133600 | 1113941440 | 5770 | 5770 | 5770 | 5770 | 0 |
| 342 | 20231121 | 133500 | 1113941440 | 5770 | 5770 | 5770 | 5770 | 33 |
| 343 | 20231121 | 133400 | 1113751030 | 5770 | 5770 | 5770 | 5770 | 131 |
| 344 | 20231121 | 133300 | 1112995160 | 5770 | 5760 | 5770 | 5760 | 774 |
| 345 | 20231121 | 133200 | 1108535680 | 5770 | 5770 | 5770 | 5770 | 188 |
| 346 | 20231121 | 133100 | 1107450920 | 5770 | 5780 | 5780 | 5770 | 41 |
| 347 | 20231121 | 133000 | 1107214080 | 5780 | 5780 | 5780 | 5770 | 465 |
| 348 | 20231121 | 132900 | 1104526440 | 5770 | 5770 | 5770 | 5770 | 254 |
| 349 | 20231121 | 132800 | 1103060860 | 5770 | 5770 | 5780 | 5770 | 890 |
| 350 | 20231121 | 132700 | 1097925380 | 5770 | 5780 | 5780 | 5770 | 635 |
| 351 | 20231121 | 132600 | 1094260890 | 5780 | 5780 | 5780 | 5780 | 936 |
| 352 | 20231121 | 132500 | 1088850810 | 5770 | 5790 | 5790 | 5770 | 1201 |
| 353 | 20231121 | 132400 | 1081910710 | 5790 | 5800 | 5800 | 5790 | 82 |
| 354 | 20231121 | 132300 | 1081435430 | 5800 | 5800 | 5800 | 5800 | 4 |
| 355 | 20231121 | 132200 | 1081412230 | 5800 | 5800 | 5800 | 5800 | 5 |
| 356 | 20231121 | 132100 | 1081383230 | 5800 | 5800 | 5800 | 5800 | 1 |
| 357 | 20231121 | 132000 | 1081377430 | 5800 | 5800 | 5800 | 5800 | 54 |
| 358 | 20231121 | 131900 | 1081064230 | 5800 | 5800 | 5800 | 5800 | 83 |
| 359 | 20231121 | 131800 | 1080582830 | 5810 | 5810 | 5810 | 5810 | 50 |
| 360 | 20231121 | 131700 | 1080292330 | 5810 | 5810 | 5810 | 5810 | 0 |
| 361 | 20231121 | 131600 | 1080292330 | 5810 | 5810 | 5810 | 5810 | 0 |
| 362 | 20231121 | 131500 | 1080292330 | 5810 | 5810 | 5810 | 5810 | 1 |
| 363 | 20231121 | 131400 | 1080286520 | 5800 | 5800 | 5800 | 5800 | 1 |
| 364 | 20231121 | 131300 | 1080280720 | 5810 | 5810 | 5810 | 5810 | 0 |
| 365 | 20231121 | 131200 | 1080280720 | 5810 | 5810 | 5810 | 5810 | 320 |
| 366 | 20231121 | 131100 | 1078421520 | 5810 | 5820 | 5820 | 5810 | 209 |
| 367 | 20231121 | 131000 | 1077205190 | 5810 | 5810 | 5810 | 5810 | 45 |
| 368 | 20231121 | 130900 | 1076943740 | 5810 | 5810 | 5810 | 5810 | 896 |
| 369 | 20231121 | 130800 | 1071737980 | 5810 | 5810 | 5810 | 5810 | 0 |
| 370 | 20231121 | 130700 | 1071737980 | 5810 | 5800 | 5810 | 5780 | 2501 |
| 371 | 20231121 | 130600 | 1057267560 | 5800 | 5800 | 5800 | 5800 | 1 |
| 372 | 20231121 | 130500 | 1057261760 | 5800 | 5820 | 5820 | 5800 | 673 |
| 373 | 20231121 | 130400 | 1053353250 | 5820 | 5810 | 5820 | 5810 | 51 |
| 374 | 20231121 | 130300 | 1053056930 | 5810 | 5810 | 5810 | 5810 | 117 |
| 375 | 20231121 | 130200 | 1052377160 | 5810 | 5810 | 5810 | 5810 | 394 |
| 376 | 20231121 | 130100 | 1050088020 | 5800 | 5800 | 5800 | 5800 | 22 |
| 377 | 20231121 | 130000 | 1049960420 | 5810 | 5810 | 5810 | 5810 | 1 |
| 378 | 20231121 | 125900 | 1049954610 | 5810 | 5810 | 5810 | 5810 | 1 |
| 379 | 20231121 | 125800 | 1049948800 | 5800 | 5800 | 5800 | 5800 | 2 |
| 380 | 20231121 | 125700 | 1049937200 | 5810 | 5810 | 5810 | 5810 | 1 |
| 381 | 20231121 | 125600 | 1049931390 | 5820 | 5820 | 5820 | 5820 | 1 |
| 382 | 20231121 | 125500 | 1049925570 | 5820 | 5810 | 5820 | 5810 | 582 |
| 383 | 20231121 | 125400 | 1046543990 | 5810 | 5810 | 5810 | 5810 | 1 |
| 384 | 20231121 | 125300 | 1046538180 | 5820 | 5820 | 5820 | 5820 | 50 |
| 385 | 20231121 | 125200 | 1046247180 | 5820 | 5820 | 5820 | 5820 | 9 |
| 386 | 20231121 | 125100 | 1046194800 | 5810 | 5810 | 5810 | 5810 | 12 |
| 387 | 20231121 | 125000 | 1046125080 | 5810 | 5810 | 5810 | 5810 | 150 |
| 388 | 20231121 | 124900 | 1045253580 | 5810 | 5820 | 5820 | 5810 | 98 |
| 389 | 20231121 | 124800 | 1044684150 | 5820 | 5820 | 5820 | 5820 | 1 |
| 390 | 20231121 | 124700 | 1044678330 | 5820 | 5820 | 5820 | 5820 | 222 |
| 391 | 20231121 | 124600 | 1043386290 | 5810 | 5800 | 5810 | 5800 | 130 |
| 392 | 20231121 | 124500 | 1042632200 | 5810 | 5810 | 5810 | 5810 | 8 |
| 393 | 20231121 | 124400 | 1042585720 | 5800 | 5800 | 5800 | 5800 | 196 |
| 394 | 20231121 | 124300 | 1041448920 | 5800 | 5800 | 5800 | 5800 | 163 |
| 395 | 20231121 | 124200 | 1040503520 | 5800 | 5800 | 5800 | 5800 | 190 |
| 396 | 20231121 | 124100 | 1039401520 | 5800 | 5800 | 5800 | 5800 | 725 |
| 397 | 20231121 | 124000 | 1035196520 | 5800 | 5800 | 5800 | 5800 | 0 |
| 398 | 20231121 | 123900 | 1035196520 | 5800 | 5800 | 5800 | 5800 | 37 |
| 399 | 20231121 | 123800 | 1034981920 | 5800 | 5800 | 5800 | 5800 | 1 |
| 400 | 20231121 | 123700 | 1034976120 | 5800 | 5820 | 5820 | 5800 | 675 |
| 401 | 20231121 | 123600 | 1031059320 | 5820 | 5810 | 5820 | 5810 | 81 |
| 402 | 20231121 | 123500 | 1030588610 | 5810 | 5810 | 5810 | 5810 | 21 |
| 403 | 20231121 | 123400 | 1030466600 | 5810 | 5810 | 5810 | 5810 | 187 |
| 404 | 20231121 | 123300 | 1029380130 | 5830 | 5830 | 5830 | 5830 | 0 |
| 405 | 20231121 | 123200 | 1029380130 | 5830 | 5830 | 5830 | 5830 | 285 |
| 406 | 20231121 | 123100 | 1027718580 | 5830 | 5830 | 5830 | 5830 | 0 |
| 407 | 20231121 | 123000 | 1027718580 | 5830 | 5830 | 5830 | 5830 | 0 |
| 408 | 20231121 | 122900 | 1027718580 | 5830 | 5830 | 5830 | 5830 | 4 |
| 409 | 20231121 | 122800 | 1027695260 | 5830 | 5820 | 5830 | 5820 | 50 |
| 410 | 20231121 | 122700 | 1027403810 | 5830 | 5810 | 5830 | 5810 | 136 |
| 411 | 20231121 | 122600 | 1026612380 | 5810 | 5810 | 5810 | 5810 | 1 |
| 412 | 20231121 | 122500 | 1026606570 | 5810 | 5810 | 5810 | 5810 | 0 |
| 413 | 20231121 | 122400 | 1026606570 | 5810 | 5810 | 5810 | 5810 | 130 |
| 414 | 20231121 | 122300 | 1025851270 | 5810 | 5810 | 5810 | 5810 | 0 |
| 415 | 20231121 | 122200 | 1025851270 | 5810 | 5810 | 5810 | 5810 | 95 |
| 416 | 20231121 | 122100 | 1025299320 | 5810 | 5810 | 5810 | 5810 | 50 |
| 417 | 20231121 | 122000 | 1025008820 | 5800 | 5800 | 5800 | 5800 | 0 |
| 418 | 20231121 | 121900 | 1025008820 | 5800 | 5800 | 5800 | 5800 | 18 |
| 419 | 20231121 | 121800 | 1024904420 | 5810 | 5810 | 5810 | 5810 | 852 |
| 420 | 20231121 | 121700 | 1019954300 | 5810 | 5810 | 5810 | 5810 | 2 |
| 421 | 20231121 | 121600 | 1019942680 | 5820 | 5820 | 5820 | 5820 | 456 |
| 422 | 20231121 | 121500 | 1017288760 | 5820 | 5830 | 5830 | 5810 | 216 |
| 423 | 20231121 | 121400 | 1016029690 | 5830 | 5830 | 5830 | 5830 | 1 |
| 424 | 20231121 | 121300 | 1016023860 | 5830 | 5830 | 5830 | 5830 | 30 |
| 425 | 20231121 | 121200 | 1015848960 | 5830 | 5830 | 5830 | 5830 | 9 |
| 426 | 20231121 | 121100 | 1015796490 | 5830 | 5830 | 5830 | 5830 | 0 |
| 427 | 20231121 | 121000 | 1015796490 | 5830 | 5830 | 5830 | 5830 | 39 |
| 428 | 20231121 | 120900 | 1015569120 | 5830 | 5810 | 5830 | 5810 | 1411 |
| 429 | 20231121 | 120800 | 1007348900 | 5810 | 5810 | 5810 | 5810 | 3 |
| 430 | 20231121 | 120700 | 1007331470 | 5810 | 5810 | 5810 | 5810 | 105 |
| 431 | 20231121 | 120600 | 1006721420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 432 | 20231121 | 120500 | 1006721420 | 5800 | 5800 | 5800 | 5800 | 8 |
| 433 | 20231121 | 120400 | 1006675020 | 5790 | 5790 | 5790 | 5790 | 710 |
| 434 | 20231121 | 120300 | 1002564120 | 5790 | 5790 | 5790 | 5790 | 968 |
| 435 | 20231121 | 120200 | 996959400 | 5790 | 5790 | 5790 | 5790 | 91 |
| 436 | 20231121 | 120100 | 996432510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 437 | 20231121 | 120000 | 996432510 | 5790 | 5790 | 5790 | 5790 | 0 |
| 438 | 20231121 | 115900 | 996432510 | 5790 | 5790 | 5790 | 5790 | 100 |
| 439 | 20231121 | 115800 | 995853510 | 5800 | 5800 | 5800 | 5800 | 164 |
| 440 | 20231121 | 115700 | 994902310 | 5800 | 5800 | 5800 | 5800 | 6 |
| 441 | 20231121 | 115600 | 994867510 | 5800 | 5800 | 5800 | 5800 | 80 |
| 442 | 20231121 | 115500 | 994403510 | 5790 | 5790 | 5790 | 5790 | 101 |
| 443 | 20231121 | 115400 | 993818720 | 5790 | 5800 | 5800 | 5790 | 26 |
| 444 | 20231121 | 115300 | 993668110 | 5800 | 5800 | 5800 | 5800 | 933 |
| 445 | 20231121 | 115200 | 988256710 | 5800 | 5800 | 5800 | 5800 | 250 |
| 446 | 20231121 | 115100 | 986806710 | 5800 | 5800 | 5820 | 5800 | 2839 |
| 447 | 20231121 | 115000 | 970340110 | 5800 | 5800 | 5800 | 5800 | 1674 |
| 448 | 20231121 | 114900 | 960630910 | 5800 | 5800 | 5800 | 5800 | 0 |
| 449 | 20231121 | 114800 | 960630910 | 5800 | 5820 | 5820 | 5800 | 1013 |
| 450 | 20231121 | 114700 | 954755450 | 5800 | 5800 | 5800 | 5800 | 100 |
| 451 | 20231121 | 114600 | 954175450 | 5800 | 5810 | 5810 | 5800 | 1408 |
| 452 | 20231121 | 114500 | 945998480 | 5810 | 5810 | 5810 | 5810 | 45 |
| 453 | 20231121 | 114400 | 945737030 | 5810 | 5810 | 5810 | 5810 | 219 |
| 454 | 20231121 | 114300 | 944464640 | 5810 | 5820 | 5820 | 5810 | 192 |
| 455 | 20231121 | 114200 | 943349090 | 5820 | 5830 | 5830 | 5820 | 67 |
| 456 | 20231121 | 114100 | 942958600 | 5830 | 5820 | 5830 | 5820 | 41 |
| 457 | 20231121 | 114000 | 942719970 | 5830 | 5830 | 5830 | 5830 | 130 |
| 458 | 20231121 | 113900 | 941962070 | 5830 | 5830 | 5830 | 5830 | 27 |
| 459 | 20231121 | 113800 | 941804660 | 5830 | 5830 | 5830 | 5830 | 294 |
| 460 | 20231121 | 113700 | 940090640 | 5830 | 5830 | 5830 | 5830 | 56 |
| 461 | 20231121 | 113600 | 939764160 | 5820 | 5820 | 5820 | 5820 | 521 |
| 462 | 20231121 | 113500 | 936731940 | 5810 | 5810 | 5810 | 5810 | 0 |
| 463 | 20231121 | 113400 | 936731940 | 5810 | 5810 | 5810 | 5810 | 0 |
| 464 | 20231121 | 113300 | 936731940 | 5810 | 5800 | 5810 | 5800 | 129 |
| 465 | 20231121 | 113200 | 935982550 | 5810 | 5810 | 5810 | 5810 | 61 |
| 466 | 20231121 | 113100 | 935628140 | 5810 | 5810 | 5810 | 5810 | 176 |
| 467 | 20231121 | 113000 | 934605580 | 5810 | 5810 | 5810 | 5810 | 12 |
| 468 | 20231121 | 112900 | 934535860 | 5800 | 5800 | 5800 | 5800 | 200 |
| 469 | 20231121 | 112800 | 933375860 | 5810 | 5810 | 5810 | 5810 | 147 |
| 470 | 20231121 | 112700 | 932521790 | 5790 | 5800 | 5800 | 5790 | 526 |
| 471 | 20231121 | 112600 | 929476240 | 5790 | 5800 | 5800 | 5790 | 174 |
| 472 | 20231121 | 112500 | 928468680 | 5790 | 5800 | 5800 | 5790 | 106 |
| 473 | 20231121 | 112400 | 927854240 | 5800 | 5800 | 5800 | 5800 | 1 |
| 474 | 20231121 | 112300 | 927848440 | 5800 | 5800 | 5800 | 5800 | 10 |
| 475 | 20231121 | 112200 | 927790440 | 5800 | 5800 | 5800 | 5800 | 19 |
| 476 | 20231121 | 112100 | 927680240 | 5810 | 5810 | 5810 | 5810 | 0 |
| 477 | 20231121 | 112000 | 927680240 | 5810 | 5790 | 5810 | 5790 | 544 |
| 478 | 20231121 | 111900 | 924525460 | 5790 | 5790 | 5790 | 5780 | 109 |
| 479 | 20231121 | 111800 | 923894650 | 5790 | 5790 | 5790 | 5790 | 0 |
| 480 | 20231121 | 111700 | 923894650 | 5790 | 5790 | 5790 | 5790 | 76 |
| 481 | 20231121 | 111600 | 923454610 | 5800 | 5800 | 5800 | 5800 | 155 |
| 482 | 20231121 | 111500 | 922555610 | 5800 | 5810 | 5810 | 5800 | 20 |
| 483 | 20231121 | 111400 | 922439600 | 5800 | 5790 | 5810 | 5790 | 800 |
| 484 | 20231121 | 111300 | 917799580 | 5790 | 5810 | 5820 | 5790 | 374 |
| 485 | 20231121 | 111200 | 915628990 | 5820 | 5830 | 5830 | 5820 | 3 |
| 486 | 20231121 | 111100 | 915611520 | 5770 | 5840 | 5840 | 5770 | 4157 |
| 487 | 20231121 | 111000 | 891551280 | 5840 | 5840 | 5840 | 5830 | 1654 |
| 488 | 20231121 | 110900 | 881895680 | 5840 | 5840 | 5850 | 5840 | 1074 |
| 489 | 20231121 | 110800 | 875623510 | 5840 | 5840 | 5840 | 5840 | 878 |
| 490 | 20231121 | 110700 | 870495990 | 5840 | 5830 | 5840 | 5830 | 1901 |
| 491 | 20231121 | 110600 | 859395270 | 5840 | 5830 | 5840 | 5830 | 113 |
| 492 | 20231121 | 110500 | 858736440 | 5830 | 5820 | 5830 | 5820 | 57 |
| 493 | 20231121 | 110400 | 858404160 | 5820 | 5820 | 5820 | 5820 | 0 |
| 494 | 20231121 | 110300 | 858404160 | 5820 | 5810 | 5820 | 5810 | 27 |
| 495 | 20231121 | 110200 | 858247030 | 5810 | 5830 | 5830 | 5810 | 587 |
| 496 | 20231121 | 110100 | 854830200 | 5830 | 5820 | 5830 | 5820 | 388 |
| 497 | 20231121 | 110000 | 852572030 | 5820 | 5820 | 5820 | 5810 | 786 |
| 498 | 20231121 | 105900 | 847997560 | 5820 | 5800 | 5820 | 5800 | 6679 |
| 499 | 20231121 | 105800 | 809258620 | 5800 | 5800 | 5810 | 5800 | 217 |
| 500 | 20231121 | 105700 | 808000010 | 5800 | 5800 | 5800 | 5800 | 40 |
| 501 | 20231121 | 105600 | 807768010 | 5790 | 5810 | 5810 | 5790 | 415 |
| 502 | 20231121 | 105500 | 805357650 | 5810 | 5810 | 5810 | 5810 | 637 |
| 503 | 20231121 | 105400 | 801656680 | 5810 | 5800 | 5810 | 5800 | 195 |
| 504 | 20231121 | 105300 | 800525630 | 5800 | 5800 | 5800 | 5800 | 490 |
| 505 | 20231121 | 105200 | 797683630 | 5800 | 5810 | 5810 | 5800 | 21 |
| 506 | 20231121 | 105100 | 797561790 | 5800 | 5800 | 5800 | 5800 | 0 |
| 507 | 20231121 | 105000 | 797561790 | 5800 | 5800 | 5800 | 5790 | 161 |
| 508 | 20231121 | 104900 | 796628490 | 5790 | 5800 | 5800 | 5790 | 313 |
| 509 | 20231121 | 104800 | 794814960 | 5800 | 5800 | 5810 | 5800 | 129 |
| 510 | 20231121 | 104700 | 794066750 | 5800 | 5800 | 5800 | 5800 | 905 |
| 511 | 20231121 | 104600 | 788817750 | 5800 | 5800 | 5800 | 5800 | 65 |
| 512 | 20231121 | 104500 | 788440750 | 5800 | 5800 | 5800 | 5800 | 370 |
| 513 | 20231121 | 104400 | 786294750 | 5800 | 5810 | 5810 | 5800 | 758 |
| 514 | 20231121 | 104300 | 781896630 | 5810 | 5810 | 5810 | 5810 | 695 |
| 515 | 20231121 | 104200 | 777858680 | 5800 | 5810 | 5810 | 5800 | 774 |
| 516 | 20231121 | 104100 | 773369460 | 5830 | 5810 | 5830 | 5810 | 1006 |
| 517 | 20231121 | 104000 | 767515450 | 5790 | 5800 | 5810 | 5790 | 6632 |
| 518 | 20231121 | 103900 | 729049760 | 5790 | 5780 | 5790 | 5780 | 2227 |
| 519 | 20231121 | 103800 | 716156660 | 5790 | 5790 | 5790 | 5790 | 230 |
| 520 | 20231121 | 103700 | 714824960 | 5780 | 5770 | 5780 | 5770 | 4164 |
| 521 | 20231121 | 103600 | 690757100 | 5770 | 5770 | 5770 | 5770 | 7 |
| 522 | 20231121 | 103500 | 690716710 | 5770 | 5770 | 5770 | 5770 | 170 |
| 523 | 20231121 | 103400 | 689735810 | 5770 | 5770 | 5770 | 5770 | 18 |
| 524 | 20231121 | 103300 | 689631950 | 5770 | 5770 | 5780 | 5770 | 188 |
| 525 | 20231121 | 103200 | 688545450 | 5770 | 5770 | 5770 | 5770 | 209 |
| 526 | 20231121 | 103100 | 687339520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 527 | 20231121 | 103000 | 687339520 | 5770 | 5770 | 5770 | 5770 | 11 |
| 528 | 20231121 | 102900 | 687276050 | 5780 | 5780 | 5780 | 5780 | 1 |
| 529 | 20231121 | 102800 | 687270270 | 5780 | 5770 | 5780 | 5760 | 121 |
| 530 | 20231121 | 102700 | 686573140 | 5770 | 5770 | 5770 | 5770 | 184 |
| 531 | 20231121 | 102600 | 685511460 | 5760 | 5770 | 5770 | 5760 | 3 |
| 532 | 20231121 | 102500 | 685494170 | 5760 | 5770 | 5770 | 5760 | 345 |
| 533 | 20231121 | 102400 | 683506960 | 5770 | 5770 | 5770 | 5770 | 5 |
| 534 | 20231121 | 102300 | 683478110 | 5760 | 5750 | 5760 | 5750 | 5014 |
| 535 | 20231121 | 102200 | 654646460 | 5750 | 5750 | 5750 | 5730 | 373 |
| 536 | 20231121 | 102100 | 652502890 | 5750 | 5750 | 5750 | 5750 | 0 |
| 537 | 20231121 | 102000 | 652502890 | 5750 | 5750 | 5750 | 5750 | 50 |
| 538 | 20231121 | 101900 | 652215390 | 5740 | 5740 | 5740 | 5740 | 1 |
| 539 | 20231121 | 101800 | 652209650 | 5760 | 5760 | 5760 | 5730 | 1602 |
| 540 | 20231121 | 101700 | 643003380 | 5760 | 5780 | 5790 | 5760 | 489 |
| 541 | 20231121 | 101600 | 640181190 | 5780 | 5780 | 5780 | 5780 | 73 |
| 542 | 20231121 | 101500 | 639759250 | 5790 | 5790 | 5790 | 5780 | 30 |
| 543 | 20231121 | 101400 | 639585640 | 5780 | 5780 | 5780 | 5780 | 139 |
| 544 | 20231121 | 101300 | 638782220 | 5780 | 5780 | 5780 | 5780 | 100 |
| 545 | 20231121 | 101200 | 638204220 | 5770 | 5770 | 5770 | 5770 | 1580 |
| 546 | 20231121 | 101100 | 629087620 | 5770 | 5770 | 5770 | 5770 | 202 |
| 547 | 20231121 | 101000 | 627922080 | 5770 | 5770 | 5770 | 5770 | 10 |
| 548 | 20231121 | 100900 | 627864380 | 5760 | 5770 | 5770 | 5760 | 258 |
| 549 | 20231121 | 100800 | 626378290 | 5770 | 5750 | 5770 | 5750 | 101 |
| 550 | 20231121 | 100700 | 625797520 | 5750 | 5770 | 5770 | 5750 | 630 |
| 551 | 20231121 | 100600 | 622173760 | 5760 | 5760 | 5760 | 5760 | 18 |
| 552 | 20231121 | 100500 | 622070080 | 5760 | 5760 | 5760 | 5760 | 2 |
| 553 | 20231121 | 100400 | 622058560 | 5760 | 5760 | 5770 | 5760 | 51 |
| 554 | 20231121 | 100300 | 621764310 | 5770 | 5760 | 5790 | 5750 | 273 |
| 555 | 20231121 | 100200 | 620192470 | 5790 | 5770 | 5790 | 5750 | 1423 |
| 556 | 20231121 | 100100 | 612002230 | 5770 | 5770 | 5770 | 5770 | 374 |
| 557 | 20231121 | 100000 | 609844250 | 5780 | 5780 | 5780 | 5780 | 207 |
| 558 | 20231121 | 095900 | 608647790 | 5780 | 5790 | 5790 | 5780 | 3 |
| 559 | 20231121 | 095800 | 608630430 | 5790 | 5790 | 5790 | 5790 | 32 |
| 560 | 20231121 | 095700 | 608445150 | 5790 | 5780 | 5790 | 5770 | 666 |
| 561 | 20231121 | 095600 | 604600310 | 5790 | 5790 | 5800 | 5790 | 1977 |
| 562 | 20231121 | 095500 | 593151570 | 5790 | 5770 | 5790 | 5770 | 1311 |
| 563 | 20231121 | 095400 | 585561730 | 5770 | 5790 | 5790 | 5770 | 502 |
| 564 | 20231121 | 095300 | 582663880 | 5780 | 5780 | 5790 | 5780 | 426 |
| 565 | 20231121 | 095200 | 580200120 | 5780 | 5760 | 5780 | 5760 | 318 |
| 566 | 20231121 | 095100 | 578366070 | 5760 | 5760 | 5760 | 5760 | 15 |
| 567 | 20231121 | 095000 | 578279670 | 5760 | 5760 | 5760 | 5760 | 304 |
| 568 | 20231121 | 094900 | 576528630 | 5770 | 5770 | 5770 | 5770 | 115 |
| 569 | 20231121 | 094800 | 575865080 | 5770 | 5770 | 5770 | 5770 | 141 |
| 570 | 20231121 | 094700 | 575051510 | 5790 | 5770 | 5790 | 5770 | 226 |
| 571 | 20231121 | 094600 | 573745250 | 5780 | 5780 | 5780 | 5780 | 1 |
| 572 | 20231121 | 094500 | 573739470 | 5770 | 5760 | 5780 | 5760 | 415 |
| 573 | 20231121 | 094400 | 571346600 | 5770 | 5780 | 5780 | 5770 | 813 |
| 574 | 20231121 | 094300 | 566652480 | 5790 | 5790 | 5800 | 5780 | 818 |
| 575 | 20231121 | 094200 | 561924220 | 5790 | 5800 | 5800 | 5790 | 104 |
| 576 | 20231121 | 094100 | 561321120 | 5780 | 5790 | 5800 | 5780 | 2112 |
| 577 | 20231121 | 094000 | 549095840 | 5810 | 5810 | 5810 | 5810 | 144 |
| 578 | 20231121 | 093900 | 548259200 | 5810 | 5800 | 5830 | 5800 | 1275 |
| 579 | 20231121 | 093800 | 540856080 | 5790 | 5770 | 5790 | 5770 | 1899 |
| 580 | 20231121 | 093700 | 529875930 | 5770 | 5770 | 5770 | 5770 | 0 |
| 581 | 20231121 | 093600 | 529875930 | 5770 | 5780 | 5780 | 5760 | 23 |
| 582 | 20231121 | 093500 | 529743260 | 5760 | 5770 | 5770 | 5760 | 69 |
| 583 | 20231121 | 093400 | 529345450 | 5770 | 5770 | 5770 | 5770 | 118 |
| 584 | 20231121 | 093300 | 528664590 | 5760 | 5760 | 5760 | 5760 | 237 |
| 585 | 20231121 | 093200 | 527299470 | 5760 | 5770 | 5770 | 5760 | 12 |
| 586 | 20231121 | 093100 | 527230340 | 5770 | 5750 | 5770 | 5750 | 130 |
| 587 | 20231121 | 093000 | 526480900 | 5740 | 5750 | 5750 | 5740 | 743 |
| 588 | 20231121 | 092900 | 522213880 | 5780 | 5750 | 5780 | 5740 | 1348 |
| 589 | 20231121 | 092800 | 514449430 | 5750 | 5690 | 5750 | 5650 | 6591 |
| 590 | 20231121 | 092700 | 476986940 | 5740 | 5730 | 5740 | 5680 | 4958 |
| 591 | 20231121 | 092600 | 448700480 | 5730 | 5730 | 5730 | 5730 | 32 |
| 592 | 20231121 | 092500 | 448517120 | 5730 | 5730 | 5740 | 5730 | 249 |
| 593 | 20231121 | 092400 | 447090100 | 5740 | 5730 | 5740 | 5720 | 1134 |
| 594 | 20231121 | 092300 | 440603500 | 5730 | 5740 | 5750 | 5730 | 155 |
| 595 | 20231121 | 092200 | 439713520 | 5720 | 5730 | 5730 | 5720 | 1320 |
| 596 | 20231121 | 092100 | 432157260 | 5720 | 5720 | 5740 | 5720 | 290 |
| 597 | 20231121 | 092000 | 430498340 | 5720 | 5730 | 5740 | 5720 | 756 |
| 598 | 20231121 | 091900 | 426168300 | 5730 | 5730 | 5730 | 5730 | 834 |
| 599 | 20231121 | 091800 | 421389480 | 5750 | 5730 | 5750 | 5730 | 212 |
| 600 | 20231121 | 091700 | 420172660 | 5750 | 5740 | 5750 | 5740 | 172 |
| 601 | 20231121 | 091600 | 419185280 | 5740 | 5740 | 5740 | 5740 | 38 |
| 602 | 20231121 | 091500 | 418967160 | 5720 | 5750 | 5750 | 5710 | 2501 |
| 603 | 20231121 | 091400 | 404660060 | 5750 | 5750 | 5750 | 5720 | 75 |
| 604 | 20231121 | 091300 | 404229830 | 5750 | 5720 | 5750 | 5720 | 226 |
| 605 | 20231121 | 091200 | 402936360 | 5720 | 5700 | 5720 | 5690 | 688 |
| 606 | 20231121 | 091100 | 399012930 | 5700 | 5690 | 5700 | 5690 | 745 |
| 607 | 20231121 | 091000 | 394770930 | 5700 | 5680 | 5700 | 5660 | 1314 |
| 608 | 20231121 | 090900 | 387306790 | 5680 | 5690 | 5690 | 5660 | 4319 |
| 609 | 20231121 | 090800 | 362825610 | 5680 | 5680 | 5700 | 5670 | 2570 |
| 610 | 20231121 | 090700 | 348227420 | 5700 | 5720 | 5720 | 5680 | 5303 |
| 611 | 20231121 | 090600 | 318067900 | 5720 | 5720 | 5720 | 5700 | 2113 |
| 612 | 20231121 | 090500 | 305998060 | 5720 | 5730 | 5740 | 5700 | 3811 |
| 613 | 20231121 | 090400 | 284230310 | 5730 | 5740 | 5750 | 5730 | 3406 |
| 614 | 20231121 | 090300 | 264695900 | 5760 | 5750 | 5760 | 5720 | 8716 |
| 615 | 20231121 | 090200 | 214708240 | 5750 | 5790 | 5790 | 5750 | 8257 |
| 616 | 20231121 | 090100 | 167045280 | 5790 | 5820 | 5820 | 5780 | 1947 |
| 617 | 20231121 | 090000 | 155778220 | 5830 | 5750 | 5900 | 5750 | 26908 |