29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 3 | 20231121 | 184300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20231121 | 184200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20231121 | 184100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20231121 | 184000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20231121 | 183900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20231121 | 183800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20231121 | 183700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20231121 | 183600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20231121 | 183500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20231121 | 183400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20231121 | 183300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20231121 | 183200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20231121 | 183100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20231121 | 183000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20231121 | 182900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20231121 | 182800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20231121 | 182700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20231121 | 182600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20231121 | 182500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20231121 | 182400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20231121 | 182300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20231121 | 182200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20231121 | 182100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20231121 | 182000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20231121 | 181900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20231121 | 181800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20231121 | 181700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20231121 | 181600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20231121 | 181500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20231121 | 181400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 33 | 20231121 | 181300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20231121 | 181200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20231121 | 181100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20231121 | 181000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20231121 | 180900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20231121 | 180800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20231121 | 180700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20231121 | 180600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20231121 | 180500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20231121 | 180400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20231121 | 180300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20231121 | 180200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20231121 | 180100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20231121 | 180000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20231121 | 175900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20231121 | 175800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20231121 | 175700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20231121 | 175600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20231121 | 175500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20231121 | 175400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20231121 | 175300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20231121 | 175200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20231121 | 175100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20231121 | 175000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20231121 | 174900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20231121 | 174800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20231121 | 174700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20231121 | 174600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20231121 | 174500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20231121 | 174400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 63 | 20231121 | 174300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20231121 | 174200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20231121 | 174100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20231121 | 174000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20231121 | 173900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20231121 | 173800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20231121 | 173700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20231121 | 173600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20231121 | 173500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20231121 | 173400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20231121 | 173300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20231121 | 173200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20231121 | 173100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20231121 | 173000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20231121 | 172900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20231121 | 172800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20231121 | 172700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20231121 | 172600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20231121 | 172500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20231121 | 172400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20231121 | 172300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20231121 | 172200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20231121 | 172100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20231121 | 172000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20231121 | 171900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20231121 | 171800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20231121 | 171700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20231121 | 171600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20231121 | 171500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20231121 | 171400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 93 | 20231121 | 171300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20231121 | 171200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20231121 | 171100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20231121 | 171000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20231121 | 170900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20231121 | 170800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20231121 | 170700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20231121 | 170600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20231121 | 170500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20231121 | 170400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20231121 | 170300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20231121 | 170200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20231121 | 170100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20231121 | 170000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20231121 | 165900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20231121 | 165800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20231121 | 165700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20231121 | 165600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20231121 | 165500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20231121 | 165400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20231121 | 165300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20231121 | 165200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20231121 | 165100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20231121 | 165000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20231121 | 164900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20231121 | 164800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20231121 | 164700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20231121 | 164600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20231121 | 164500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20231121 | 164400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 123 | 20231121 | 164300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20231121 | 164200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20231121 | 164100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20231121 | 164000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20231121 | 163900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20231121 | 163800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20231121 | 163700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20231121 | 163600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20231121 | 163500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20231121 | 163400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20231121 | 163300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20231121 | 163200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20231121 | 163100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20231121 | 163000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20231121 | 162900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20231121 | 162800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20231121 | 162700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20231121 | 162600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20231121 | 162500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20231121 | 162400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20231121 | 162300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20231121 | 162200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20231121 | 162100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20231121 | 162000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20231121 | 161900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20231121 | 161800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20231121 | 161700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20231121 | 161600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20231121 | 161500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20231121 | 161400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 153 | 20231121 | 161300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20231121 | 161200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20231121 | 161100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20231121 | 161000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20231121 | 160900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20231121 | 160800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20231121 | 160700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20231121 | 160600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20231121 | 160500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20231121 | 160400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20231121 | 160300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20231121 | 160200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20231121 | 160100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20231121 | 160000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20231121 | 155900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20231121 | 155800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20231121 | 155700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20231121 | 155600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20231121 | 155500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20231121 | 155400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20231121 | 155300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20231121 | 155200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20231121 | 155100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20231121 | 155000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20231121 | 154900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20231121 | 154800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20231121 | 154700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20231121 | 154600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20231121 | 154500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20231121 | 154400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 183 | 20231121 | 154300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20231121 | 154200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20231121 | 154100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20231121 | 154000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20231121 | 153900 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20231121 | 153800 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20231121 | 153700 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20231121 | 153600 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20231121 | 153500 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20231121 | 153400 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20231121 | 153300 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20231121 | 153200 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20231121 | 153100 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20231121 | 153000 | 1987629730 | 5980 | 5980 | 5980 | 5980 | 4391 |
| 197 | 20231121 | 152900 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20231121 | 152800 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20231121 | 152700 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20231121 | 152600 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20231121 | 152500 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20231121 | 152400 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20231121 | 152300 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20231121 | 152200 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20231121 | 152100 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20231121 | 152000 | 1961371550 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20231121 | 151900 | 1961371550 | 5970 | 5970 | 5980 | 5970 | 632 |
| 208 | 20231121 | 151800 | 1957598370 | 5970 | 5970 | 5970 | 5960 | 1337 |
| 209 | 20231121 | 151700 | 1949616840 | 5980 | 5980 | 5980 | 5970 | 121 |
| 210 | 20231121 | 151600 | 1948893270 | 5970 | 5970 | 5980 | 5970 | 399 |
| 211 | 20231121 | 151500 | 1946511230 | 5970 | 5970 | 5970 | 5970 | 106 |
| 212 | 20231121 | 151400 | 1945878410 | 5970 | 5980 | 5980 | 5970 | 299 |
| 213 | 20231121 | 151300 | 1944093370 | 5980 | 5980 | 5980 | 5980 | 486 |
| 214 | 20231121 | 151200 | 1941187090 | 5980 | 5970 | 5980 | 5970 | 207 |
| 215 | 20231121 | 151100 | 1939950420 | 5970 | 5970 | 5970 | 5970 | 191 |
| 216 | 20231121 | 151000 | 1938810150 | 5970 | 5970 | 5970 | 5970 | 200 |
| 217 | 20231121 | 150900 | 1937616150 | 5980 | 5980 | 5980 | 5970 | 21 |
| 218 | 20231121 | 150800 | 1937490660 | 5970 | 5970 | 5970 | 5970 | 222 |
| 219 | 20231121 | 150700 | 1936165320 | 5970 | 5970 | 5970 | 5970 | 844 |
| 220 | 20231121 | 150600 | 1931126640 | 5980 | 5980 | 5980 | 5970 | 1205 |
| 221 | 20231121 | 150500 | 1923923630 | 5980 | 5980 | 5980 | 5980 | 344 |
| 222 | 20231121 | 150400 | 1921866510 | 5980 | 5990 | 5990 | 5980 | 441 |
| 223 | 20231121 | 150300 | 1919227650 | 5990 | 5990 | 5990 | 5990 | 35 |
| 224 | 20231121 | 150200 | 1919018000 | 5990 | 6000 | 6000 | 5990 | 2565 |
| 225 | 20231121 | 150100 | 1903643010 | 6000 | 5980 | 6000 | 5970 | 5036 |
| 226 | 20231121 | 150000 | 1873486240 | 5980 | 5980 | 5980 | 5980 | 1 |
| 227 | 20231121 | 145900 | 1873480260 | 5980 | 5980 | 5980 | 5970 | 452 |
| 228 | 20231121 | 145800 | 1870777310 | 5960 | 5970 | 5970 | 5960 | 1104 |
| 229 | 20231121 | 145700 | 1864186440 | 5960 | 5960 | 5960 | 5960 | 41 |
| 230 | 20231121 | 145600 | 1863942080 | 5960 | 5960 | 5960 | 5960 | 0 |
| 231 | 20231121 | 145500 | 1863942080 | 5960 | 5960 | 5960 | 5960 | 300 |
| 232 | 20231121 | 145400 | 1862154080 | 5960 | 5960 | 5960 | 5960 | 58 |
| 233 | 20231121 | 145300 | 1861808400 | 5960 | 5960 | 5960 | 5960 | 400 |
| 234 | 20231121 | 145200 | 1859424400 | 5960 | 5970 | 5970 | 5960 | 1022 |
| 235 | 20231121 | 145100 | 1853333260 | 5970 | 5970 | 5970 | 5970 | 78 |
| 236 | 20231121 | 145000 | 1852867600 | 5970 | 5970 | 5970 | 5970 | 3 |
| 237 | 20231121 | 144900 | 1852849690 | 5960 | 5960 | 5960 | 5960 | 30 |
| 238 | 20231121 | 144800 | 1852670890 | 5960 | 5960 | 5960 | 5960 | 1 |
| 239 | 20231121 | 144700 | 1852664930 | 5980 | 5980 | 5980 | 5980 | 30 |
| 240 | 20231121 | 144600 | 1852485530 | 5980 | 5960 | 5980 | 5960 | 978 |
| 241 | 20231121 | 144500 | 1846653290 | 5960 | 5960 | 5960 | 5960 | 452 |
| 242 | 20231121 | 144400 | 1843959370 | 5960 | 5960 | 5960 | 5960 | 10 |
| 243 | 20231121 | 144300 | 1843899770 | 5980 | 5960 | 5980 | 5960 | 4 |
| 244 | 20231121 | 144200 | 1843875910 | 6000 | 6000 | 6000 | 6000 | 1 |
| 245 | 20231121 | 144100 | 1843869910 | 6000 | 5980 | 6000 | 5980 | 2882 |
| 246 | 20231121 | 144000 | 1826616720 | 5970 | 5970 | 5970 | 5950 | 796 |
| 247 | 20231121 | 143900 | 1821873360 | 5970 | 5980 | 5980 | 5970 | 1590 |
| 248 | 20231121 | 143800 | 1812381050 | 5980 | 5980 | 5980 | 5980 | 995 |
| 249 | 20231121 | 143700 | 1806430950 | 5970 | 5970 | 5980 | 5970 | 101 |
| 250 | 20231121 | 143600 | 1805827970 | 5980 | 5970 | 5980 | 5970 | 2170 |
| 251 | 20231121 | 143500 | 1792860470 | 5960 | 5960 | 5970 | 5960 | 457 |
| 252 | 20231121 | 143400 | 1790134560 | 5960 | 5960 | 5970 | 5960 | 275 |
| 253 | 20231121 | 143300 | 1788494430 | 5960 | 5960 | 5960 | 5960 | 12 |
| 254 | 20231121 | 143200 | 1788422910 | 5970 | 5980 | 5980 | 5970 | 191 |
| 255 | 20231121 | 143100 | 1787282550 | 5970 | 5970 | 5980 | 5970 | 1455 |
| 256 | 20231121 | 143000 | 1778595840 | 5960 | 5960 | 5960 | 5960 | 119 |
| 257 | 20231121 | 142900 | 1777886600 | 5960 | 5960 | 5970 | 5960 | 235 |
| 258 | 20231121 | 142800 | 1776485700 | 5960 | 5970 | 5980 | 5960 | 1909 |
| 259 | 20231121 | 142700 | 1765088970 | 5970 | 5960 | 5970 | 5960 | 2165 |
| 260 | 20231121 | 142600 | 1752176320 | 5960 | 5960 | 5960 | 5960 | 898 |
| 261 | 20231121 | 142500 | 1746824240 | 5960 | 5940 | 5960 | 5930 | 543 |
| 262 | 20231121 | 142400 | 1743596490 | 5950 | 5950 | 5950 | 5950 | 41 |
| 263 | 20231121 | 142300 | 1743352540 | 5940 | 5940 | 5940 | 5940 | 465 |
| 264 | 20231121 | 142200 | 1740590440 | 5960 | 5960 | 5960 | 5960 | 1734 |
| 265 | 20231121 | 142100 | 1730255800 | 5960 | 5960 | 5960 | 5950 | 703 |
| 266 | 20231121 | 142000 | 1726067200 | 5940 | 5950 | 5950 | 5940 | 987 |
| 267 | 20231121 | 141900 | 1720204270 | 5950 | 5950 | 5950 | 5950 | 201 |
| 268 | 20231121 | 141800 | 1719008320 | 5950 | 5960 | 5960 | 5950 | 976 |
| 269 | 20231121 | 141700 | 1713191400 | 5960 | 5930 | 5960 | 5930 | 3488 |
| 270 | 20231121 | 141600 | 1692453520 | 5930 | 5930 | 5930 | 5930 | 414 |
| 271 | 20231121 | 141500 | 1689998500 | 5940 | 5940 | 5940 | 5940 | 5 |
| 272 | 20231121 | 141400 | 1689968800 | 5940 | 5940 | 5940 | 5940 | 91 |
| 273 | 20231121 | 141300 | 1689428260 | 5950 | 5950 | 5950 | 5950 | 2 |
| 274 | 20231121 | 141200 | 1689416360 | 5950 | 5950 | 5950 | 5950 | 293 |
| 275 | 20231121 | 141100 | 1687673010 | 5940 | 5940 | 5940 | 5940 | 225 |
| 276 | 20231121 | 141000 | 1686336510 | 5930 | 5930 | 5940 | 5930 | 1308 |
| 277 | 20231121 | 140900 | 1678580060 | 5940 | 5940 | 5940 | 5940 | 274 |
| 278 | 20231121 | 140800 | 1676952500 | 5940 | 5940 | 5940 | 5940 | 0 |
| 279 | 20231121 | 140700 | 1676952500 | 5940 | 5940 | 5940 | 5940 | 0 |
| 280 | 20231121 | 140600 | 1676952500 | 5940 | 5930 | 5940 | 5930 | 1724 |
| 281 | 20231121 | 140500 | 1666723480 | 5930 | 5930 | 5930 | 5930 | 0 |
| 282 | 20231121 | 140400 | 1666723480 | 5930 | 5930 | 5930 | 5930 | 0 |
| 283 | 20231121 | 140300 | 1666723480 | 5930 | 5940 | 5940 | 5930 | 1709 |
| 284 | 20231121 | 140200 | 1656589000 | 5940 | 5940 | 5940 | 5940 | 772 |
| 285 | 20231121 | 140100 | 1652003320 | 5940 | 5940 | 5940 | 5940 | 60 |
| 286 | 20231121 | 140000 | 1651646920 | 5940 | 5940 | 5940 | 5940 | 62 |
| 287 | 20231121 | 135900 | 1651278640 | 5940 | 5940 | 5940 | 5940 | 200 |
| 288 | 20231121 | 135800 | 1650090640 | 5940 | 5940 | 5940 | 5930 | 33 |
| 289 | 20231121 | 135700 | 1649894630 | 5940 | 5940 | 5940 | 5940 | 30 |
| 290 | 20231121 | 135600 | 1649716430 | 5920 | 5920 | 5920 | 5920 | 20 |
| 291 | 20231121 | 135500 | 1649598030 | 5920 | 5920 | 5920 | 5920 | 0 |
| 292 | 20231121 | 135400 | 1649598030 | 5920 | 5920 | 5920 | 5920 | 150 |
| 293 | 20231121 | 135300 | 1648710030 | 5920 | 5920 | 5920 | 5920 | 1 |
| 294 | 20231121 | 135200 | 1648704110 | 5920 | 5950 | 5950 | 5920 | 2671 |
| 295 | 20231121 | 135100 | 1632843390 | 5940 | 5940 | 5940 | 5940 | 8 |
| 296 | 20231121 | 135000 | 1632795870 | 5940 | 5940 | 5940 | 5940 | 0 |
| 297 | 20231121 | 134900 | 1632795870 | 5940 | 5940 | 5950 | 5940 | 128 |
| 298 | 20231121 | 134800 | 1632035540 | 5940 | 5940 | 5940 | 5940 | 574 |
| 299 | 20231121 | 134700 | 1628625980 | 5940 | 5940 | 5940 | 5940 | 48 |
| 300 | 20231121 | 134600 | 1628340860 | 5940 | 5940 | 5940 | 5930 | 478 |
| 301 | 20231121 | 134500 | 1625506110 | 5940 | 5950 | 5950 | 5940 | 209 |
| 302 | 20231121 | 134400 | 1624262860 | 5950 | 5950 | 5950 | 5950 | 810 |
| 303 | 20231121 | 134300 | 1619443360 | 5950 | 5950 | 5960 | 5940 | 275 |
| 304 | 20231121 | 134200 | 1617807560 | 5950 | 5950 | 5950 | 5950 | 3 |
| 305 | 20231121 | 134100 | 1617789710 | 5950 | 5950 | 5950 | 5950 | 750 |
| 306 | 20231121 | 134000 | 1613327210 | 5940 | 5940 | 5940 | 5940 | 615 |
| 307 | 20231121 | 133900 | 1609674110 | 5940 | 5940 | 5940 | 5940 | 384 |
| 308 | 20231121 | 133800 | 1607393150 | 5940 | 5940 | 5940 | 5940 | 952 |
| 309 | 20231121 | 133700 | 1601738270 | 5940 | 5930 | 5940 | 5930 | 1394 |
| 310 | 20231121 | 133600 | 1593471810 | 5930 | 5930 | 5930 | 5930 | 20 |
| 311 | 20231121 | 133500 | 1593353210 | 5930 | 5930 | 5930 | 5930 | 694 |
| 312 | 20231121 | 133400 | 1589237790 | 5930 | 5930 | 5930 | 5930 | 0 |
| 313 | 20231121 | 133300 | 1589237790 | 5930 | 5930 | 5930 | 5930 | 128 |
| 314 | 20231121 | 133200 | 1588478750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 315 | 20231121 | 133100 | 1588478750 | 5930 | 5930 | 5930 | 5930 | 200 |
| 316 | 20231121 | 133000 | 1587292750 | 5940 | 5940 | 5940 | 5940 | 0 |
| 317 | 20231121 | 132900 | 1587292750 | 5940 | 5940 | 5940 | 5940 | 1 |
| 318 | 20231121 | 132800 | 1587286810 | 5930 | 5930 | 5930 | 5930 | 10 |
| 319 | 20231121 | 132700 | 1587227510 | 5930 | 5930 | 5930 | 5930 | 63 |
| 320 | 20231121 | 132600 | 1586853920 | 5940 | 5930 | 5940 | 5930 | 226 |
| 321 | 20231121 | 132500 | 1585512910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 322 | 20231121 | 132400 | 1585512910 | 5920 | 5920 | 5920 | 5920 | 5 |
| 323 | 20231121 | 132300 | 1585483310 | 5930 | 5930 | 5930 | 5920 | 3 |
| 324 | 20231121 | 132200 | 1585465530 | 5930 | 5920 | 5930 | 5920 | 110 |
| 325 | 20231121 | 132100 | 1584814320 | 5920 | 5920 | 5920 | 5920 | 0 |
| 326 | 20231121 | 132000 | 1584814320 | 5920 | 5930 | 5930 | 5920 | 222 |
| 327 | 20231121 | 131900 | 1583500050 | 5930 | 5920 | 5930 | 5920 | 66 |
| 328 | 20231121 | 131800 | 1583109310 | 5920 | 5910 | 5920 | 5900 | 1116 |
| 329 | 20231121 | 131700 | 1576519350 | 5920 | 5920 | 5920 | 5920 | 136 |
| 330 | 20231121 | 131600 | 1575714230 | 5930 | 5930 | 5930 | 5930 | 19 |
| 331 | 20231121 | 131500 | 1575601560 | 5930 | 5930 | 5930 | 5930 | 27 |
| 332 | 20231121 | 131400 | 1575441450 | 5930 | 5930 | 5930 | 5930 | 0 |
| 333 | 20231121 | 131300 | 1575441450 | 5930 | 5920 | 5930 | 5920 | 355 |
| 334 | 20231121 | 131200 | 1573339650 | 5920 | 5930 | 5930 | 5920 | 342 |
| 335 | 20231121 | 131100 | 1571314990 | 5920 | 5920 | 5930 | 5920 | 971 |
| 336 | 20231121 | 131000 | 1565557210 | 5920 | 5920 | 5920 | 5920 | 57 |
| 337 | 20231121 | 130900 | 1565219770 | 5930 | 5910 | 5930 | 5910 | 283 |
| 338 | 20231121 | 130800 | 1563546000 | 5910 | 5900 | 5910 | 5900 | 3058 |
| 339 | 20231121 | 130700 | 1545482730 | 5900 | 5910 | 5910 | 5900 | 337 |
| 340 | 20231121 | 130600 | 1543494400 | 5910 | 5930 | 5930 | 5910 | 2047 |
| 341 | 20231121 | 130500 | 1531393260 | 5920 | 5920 | 5920 | 5920 | 7 |
| 342 | 20231121 | 130400 | 1531351820 | 5930 | 5930 | 5930 | 5930 | 0 |
| 343 | 20231121 | 130300 | 1531351820 | 5930 | 5930 | 5930 | 5930 | 0 |
| 344 | 20231121 | 130200 | 1531351820 | 5930 | 5930 | 5930 | 5930 | 1 |
| 345 | 20231121 | 130100 | 1531345890 | 5920 | 5920 | 5930 | 5920 | 118 |
| 346 | 20231121 | 130000 | 1530647310 | 5920 | 5920 | 5920 | 5920 | 21 |
| 347 | 20231121 | 125900 | 1530522990 | 5920 | 5920 | 5920 | 5920 | 0 |
| 348 | 20231121 | 125800 | 1530522990 | 5920 | 5920 | 5920 | 5920 | 189 |
| 349 | 20231121 | 125700 | 1529404110 | 5910 | 5930 | 5930 | 5910 | 2273 |
| 350 | 20231121 | 125600 | 1515966170 | 5930 | 5930 | 5930 | 5930 | 749 |
| 351 | 20231121 | 125500 | 1511524600 | 5930 | 5920 | 5930 | 5910 | 1008 |
| 352 | 20231121 | 125400 | 1505554410 | 5910 | 5930 | 5930 | 5910 | 4062 |
| 353 | 20231121 | 125300 | 1481531420 | 5930 | 5940 | 5940 | 5930 | 1001 |
| 354 | 20231121 | 125200 | 1475595480 | 5940 | 5930 | 5940 | 5930 | 64 |
| 355 | 20231121 | 125100 | 1475215470 | 5930 | 5930 | 5930 | 5930 | 10 |
| 356 | 20231121 | 125000 | 1475156170 | 5920 | 5920 | 5930 | 5920 | 409 |
| 357 | 20231121 | 124900 | 1472734880 | 5930 | 5940 | 5940 | 5930 | 411 |
| 358 | 20231121 | 124800 | 1470297590 | 5930 | 5930 | 5930 | 5930 | 15 |
| 359 | 20231121 | 124700 | 1470208640 | 5930 | 5940 | 5940 | 5930 | 117 |
| 360 | 20231121 | 124600 | 1469513680 | 5930 | 5930 | 5930 | 5930 | 54 |
| 361 | 20231121 | 124500 | 1469193460 | 5930 | 5920 | 5930 | 5920 | 510 |
| 362 | 20231121 | 124400 | 1466169210 | 5920 | 5920 | 5920 | 5920 | 11 |
| 363 | 20231121 | 124300 | 1466104090 | 5920 | 5930 | 5930 | 5920 | 2057 |
| 364 | 20231121 | 124200 | 1453906410 | 5930 | 5940 | 5940 | 5930 | 782 |
| 365 | 20231121 | 124100 | 1449263980 | 5950 | 5940 | 5950 | 5940 | 235 |
| 366 | 20231121 | 124000 | 1447867980 | 5950 | 5950 | 5950 | 5940 | 460 |
| 367 | 20231121 | 123900 | 1445134980 | 5960 | 5960 | 5960 | 5960 | 0 |
| 368 | 20231121 | 123800 | 1445134980 | 5960 | 5960 | 5960 | 5960 | 1 |
| 369 | 20231121 | 123700 | 1445129020 | 5960 | 5960 | 5960 | 5960 | 1 |
| 370 | 20231121 | 123600 | 1445123060 | 5960 | 5960 | 5960 | 5940 | 56 |
| 371 | 20231121 | 123500 | 1444789420 | 5960 | 5950 | 5960 | 5950 | 62 |
| 372 | 20231121 | 123400 | 1444420270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 373 | 20231121 | 123300 | 1444420270 | 5930 | 5940 | 5940 | 5930 | 918 |
| 374 | 20231121 | 123200 | 1438972940 | 5950 | 5950 | 5950 | 5950 | 80 |
| 375 | 20231121 | 123100 | 1438496940 | 5960 | 5960 | 5960 | 5960 | 0 |
| 376 | 20231121 | 123000 | 1438496940 | 5960 | 5950 | 5960 | 5950 | 1063 |
| 377 | 20231121 | 122900 | 1432172080 | 5960 | 5960 | 5960 | 5960 | 280 |
| 378 | 20231121 | 122800 | 1430503280 | 5960 | 5960 | 5970 | 5960 | 218 |
| 379 | 20231121 | 122700 | 1429203990 | 5970 | 5970 | 5970 | 5970 | 621 |
| 380 | 20231121 | 122600 | 1425496620 | 5980 | 5970 | 5980 | 5970 | 166 |
| 381 | 20231121 | 122500 | 1424505580 | 5970 | 5970 | 5970 | 5970 | 36 |
| 382 | 20231121 | 122400 | 1424290660 | 5980 | 5980 | 5980 | 5980 | 0 |
| 383 | 20231121 | 122300 | 1424290660 | 5980 | 5980 | 5980 | 5980 | 0 |
| 384 | 20231121 | 122200 | 1424290660 | 5980 | 5970 | 5980 | 5970 | 400 |
| 385 | 20231121 | 122100 | 1421901660 | 5980 | 5980 | 5980 | 5980 | 371 |
| 386 | 20231121 | 122000 | 1419683080 | 5980 | 5980 | 5980 | 5980 | 600 |
| 387 | 20231121 | 121900 | 1416095080 | 5980 | 5980 | 5980 | 5980 | 0 |
| 388 | 20231121 | 121800 | 1416095080 | 5980 | 5980 | 5980 | 5980 | 62 |
| 389 | 20231121 | 121700 | 1415724320 | 5970 | 5970 | 5970 | 5970 | 1693 |
| 390 | 20231121 | 121600 | 1405617110 | 5950 | 5960 | 5960 | 5950 | 557 |
| 391 | 20231121 | 121500 | 1402298090 | 5960 | 5960 | 5960 | 5960 | 177 |
| 392 | 20231121 | 121400 | 1401243170 | 5950 | 5940 | 5950 | 5940 | 682 |
| 393 | 20231121 | 121300 | 1397186770 | 5940 | 5940 | 5940 | 5940 | 0 |
| 394 | 20231121 | 121200 | 1397186770 | 5940 | 5950 | 5950 | 5940 | 132 |
| 395 | 20231121 | 121100 | 1396402040 | 5940 | 5940 | 5940 | 5940 | 5 |
| 396 | 20231121 | 121000 | 1396372340 | 5940 | 5940 | 5940 | 5940 | 5 |
| 397 | 20231121 | 120900 | 1396342640 | 5950 | 5950 | 5950 | 5950 | 11 |
| 398 | 20231121 | 120800 | 1396277190 | 5950 | 5950 | 5950 | 5950 | 1 |
| 399 | 20231121 | 120700 | 1396271240 | 5950 | 5950 | 5950 | 5950 | 9 |
| 400 | 20231121 | 120600 | 1396217690 | 5950 | 5950 | 5950 | 5950 | 805 |
| 401 | 20231121 | 120500 | 1391427940 | 5940 | 5940 | 5940 | 5940 | 5 |
| 402 | 20231121 | 120400 | 1391398240 | 5950 | 5950 | 5950 | 5950 | 676 |
| 403 | 20231121 | 120300 | 1387376040 | 5950 | 5930 | 5950 | 5930 | 347 |
| 404 | 20231121 | 120200 | 1385311630 | 5950 | 5950 | 5950 | 5950 | 673 |
| 405 | 20231121 | 120100 | 1381307280 | 5960 | 5940 | 5960 | 5940 | 125 |
| 406 | 20231121 | 120000 | 1380563510 | 5950 | 5950 | 5950 | 5940 | 1285 |
| 407 | 20231121 | 115900 | 1372926550 | 5950 | 5950 | 5950 | 5950 | 400 |
| 408 | 20231121 | 115800 | 1370546550 | 5960 | 5950 | 5960 | 5940 | 304 |
| 409 | 20231121 | 115700 | 1368737740 | 5940 | 5940 | 5940 | 5940 | 19 |
| 410 | 20231121 | 115600 | 1368624880 | 5950 | 5950 | 5950 | 5950 | 520 |
| 411 | 20231121 | 115500 | 1365530880 | 5950 | 5950 | 5950 | 5950 | 7 |
| 412 | 20231121 | 115400 | 1365489230 | 5950 | 5950 | 5950 | 5950 | 11 |
| 413 | 20231121 | 115300 | 1365423780 | 5950 | 5950 | 5950 | 5950 | 28 |
| 414 | 20231121 | 115200 | 1365257180 | 5950 | 5950 | 5950 | 5950 | 456 |
| 415 | 20231121 | 115100 | 1362543980 | 5960 | 5960 | 5960 | 5960 | 37 |
| 416 | 20231121 | 115000 | 1362323460 | 5960 | 5960 | 5960 | 5950 | 13 |
| 417 | 20231121 | 114900 | 1362246080 | 5960 | 5960 | 5960 | 5960 | 0 |
| 418 | 20231121 | 114800 | 1362246080 | 5960 | 5960 | 5960 | 5960 | 20 |
| 419 | 20231121 | 114700 | 1362126880 | 5960 | 5960 | 5960 | 5960 | 0 |
| 420 | 20231121 | 114600 | 1362126880 | 5960 | 5960 | 5960 | 5960 | 751 |
| 421 | 20231121 | 114500 | 1357650920 | 5960 | 5950 | 5960 | 5950 | 232 |
| 422 | 20231121 | 114400 | 1356270270 | 5960 | 5960 | 5970 | 5960 | 2462 |
| 423 | 20231121 | 114300 | 1341595920 | 5960 | 5960 | 5970 | 5960 | 2092 |
| 424 | 20231121 | 114200 | 1329121790 | 5960 | 5950 | 5960 | 5950 | 1176 |
| 425 | 20231121 | 114100 | 1322118460 | 5940 | 5940 | 5940 | 5940 | 163 |
| 426 | 20231121 | 114000 | 1321150240 | 5940 | 5940 | 5940 | 5940 | 41 |
| 427 | 20231121 | 113900 | 1320906700 | 5950 | 5950 | 5950 | 5950 | 0 |
| 428 | 20231121 | 113800 | 1320906700 | 5950 | 5950 | 5950 | 5950 | 10 |
| 429 | 20231121 | 113700 | 1320847200 | 5940 | 5940 | 5940 | 5940 | 128 |
| 430 | 20231121 | 113600 | 1320086880 | 5940 | 5940 | 5940 | 5940 | 52 |
| 431 | 20231121 | 113500 | 1319778000 | 5940 | 5940 | 5940 | 5930 | 370 |
| 432 | 20231121 | 113400 | 1317583050 | 5930 | 5930 | 5930 | 5930 | 0 |
| 433 | 20231121 | 113300 | 1317583050 | 5930 | 5930 | 5930 | 5930 | 46 |
| 434 | 20231121 | 113200 | 1317310270 | 5940 | 5940 | 5940 | 5940 | 567 |
| 435 | 20231121 | 113100 | 1313942290 | 5940 | 5930 | 5940 | 5930 | 662 |
| 436 | 20231121 | 113000 | 1310016610 | 5930 | 5930 | 5930 | 5930 | 40 |
| 437 | 20231121 | 112900 | 1309779410 | 5930 | 5940 | 5940 | 5910 | 390 |
| 438 | 20231121 | 112800 | 1307471430 | 5910 | 5920 | 5920 | 5910 | 500 |
| 439 | 20231121 | 112700 | 1304514310 | 5910 | 5950 | 5950 | 5910 | 627 |
| 440 | 20231121 | 112600 | 1300801460 | 5950 | 5930 | 5950 | 5910 | 1523 |
| 441 | 20231121 | 112500 | 1291783260 | 5920 | 5930 | 5930 | 5920 | 487 |
| 442 | 20231121 | 112400 | 1288898220 | 5920 | 5930 | 5930 | 5920 | 1100 |
| 443 | 20231121 | 112300 | 1282385110 | 5920 | 5930 | 5930 | 5910 | 3074 |
| 444 | 20231121 | 112200 | 1264185840 | 5950 | 5950 | 5950 | 5930 | 1544 |
| 445 | 20231121 | 112100 | 1255013070 | 5950 | 5950 | 5950 | 5950 | 41 |
| 446 | 20231121 | 112000 | 1254769120 | 5950 | 5960 | 5960 | 5950 | 798 |
| 447 | 20231121 | 111900 | 1250013570 | 5940 | 5970 | 5970 | 5940 | 1120 |
| 448 | 20231121 | 111800 | 1243338610 | 5970 | 5960 | 5970 | 5960 | 19 |
| 449 | 20231121 | 111700 | 1243225320 | 5960 | 5960 | 5960 | 5960 | 666 |
| 450 | 20231121 | 111600 | 1239255960 | 5960 | 5940 | 5960 | 5940 | 817 |
| 451 | 20231121 | 111500 | 1234400340 | 5940 | 5940 | 5960 | 5940 | 587 |
| 452 | 20231121 | 111400 | 1230910240 | 5950 | 5960 | 5960 | 5950 | 631 |
| 453 | 20231121 | 111300 | 1227155290 | 5950 | 5980 | 5980 | 5950 | 1708 |
| 454 | 20231121 | 111200 | 1216963880 | 5980 | 5980 | 5980 | 5980 | 0 |
| 455 | 20231121 | 111100 | 1216963880 | 5980 | 5970 | 5980 | 5970 | 101 |
| 456 | 20231121 | 111000 | 1216360900 | 5970 | 5960 | 5970 | 5950 | 4404 |
| 457 | 20231121 | 110900 | 1190154050 | 5960 | 5970 | 5970 | 5960 | 2020 |
| 458 | 20231121 | 110800 | 1178098010 | 5960 | 5970 | 5970 | 5960 | 3527 |
| 459 | 20231121 | 110700 | 1157074090 | 5970 | 5970 | 5970 | 5970 | 454 |
| 460 | 20231121 | 110600 | 1154363710 | 5980 | 5970 | 5980 | 5970 | 718 |
| 461 | 20231121 | 110500 | 1150073640 | 5970 | 5980 | 5980 | 5970 | 717 |
| 462 | 20231121 | 110400 | 1145791820 | 5990 | 5990 | 5990 | 5990 | 131 |
| 463 | 20231121 | 110300 | 1145007130 | 5980 | 5980 | 5980 | 5970 | 2564 |
| 464 | 20231121 | 110200 | 1129693950 | 5980 | 5980 | 5990 | 5970 | 350 |
| 465 | 20231121 | 110100 | 1127600880 | 5990 | 5980 | 5990 | 5980 | 305 |
| 466 | 20231121 | 110000 | 1125776930 | 5980 | 5980 | 5990 | 5980 | 374 |
| 467 | 20231121 | 105900 | 1123540370 | 5980 | 5980 | 5990 | 5980 | 285 |
| 468 | 20231121 | 105800 | 1121836040 | 5990 | 5980 | 5990 | 5980 | 1817 |
| 469 | 20231121 | 105700 | 1110970360 | 5990 | 5990 | 6000 | 5990 | 996 |
| 470 | 20231121 | 105600 | 1105004250 | 6000 | 6000 | 6000 | 6000 | 395 |
| 471 | 20231121 | 105500 | 1102634250 | 6000 | 6000 | 6000 | 5980 | 1057 |
| 472 | 20231121 | 105400 | 1096306990 | 6000 | 6000 | 6000 | 6000 | 55 |
| 473 | 20231121 | 105300 | 1095976990 | 6000 | 5990 | 6010 | 5990 | 927 |
| 474 | 20231121 | 105200 | 1090409120 | 6000 | 5990 | 6010 | 5990 | 7365 |
| 475 | 20231121 | 105100 | 1046232680 | 5980 | 5970 | 5980 | 5960 | 4048 |
| 476 | 20231121 | 105000 | 1022033900 | 5970 | 5970 | 5970 | 5970 | 1681 |
| 477 | 20231121 | 104900 | 1011998330 | 5970 | 5970 | 5970 | 5970 | 1278 |
| 478 | 20231121 | 104800 | 1004368670 | 5970 | 5980 | 5980 | 5970 | 386 |
| 479 | 20231121 | 104700 | 1002061870 | 5980 | 5980 | 5980 | 5980 | 16 |
| 480 | 20231121 | 104600 | 1001966190 | 5970 | 5970 | 5970 | 5960 | 1243 |
| 481 | 20231121 | 104500 | 994545490 | 5970 | 5960 | 5970 | 5960 | 31 |
| 482 | 20231121 | 104400 | 994360710 | 5970 | 5960 | 5970 | 5960 | 831 |
| 483 | 20231121 | 104300 | 989399650 | 5960 | 5960 | 5960 | 5950 | 26 |
| 484 | 20231121 | 104200 | 989244720 | 5950 | 5990 | 5990 | 5950 | 3420 |
| 485 | 20231121 | 104100 | 968840450 | 5990 | 6000 | 6000 | 5980 | 7142 |
| 486 | 20231121 | 104000 | 926129150 | 5990 | 5980 | 5990 | 5980 | 6924 |
| 487 | 20231121 | 103900 | 884661820 | 5980 | 5980 | 5980 | 5980 | 1676 |
| 488 | 20231121 | 103800 | 874639340 | 5980 | 5970 | 5980 | 5970 | 4335 |
| 489 | 20231121 | 103700 | 848737880 | 5970 | 5970 | 5970 | 5970 | 782 |
| 490 | 20231121 | 103600 | 844069340 | 5980 | 5980 | 5990 | 5970 | 6216 |
| 491 | 20231121 | 103500 | 806892790 | 5980 | 5980 | 5980 | 5970 | 5857 |
| 492 | 20231121 | 103400 | 771897590 | 5970 | 5960 | 5970 | 5960 | 3968 |
| 493 | 20231121 | 103300 | 748228790 | 5950 | 5950 | 5960 | 5950 | 591 |
| 494 | 20231121 | 103200 | 744712330 | 5950 | 5950 | 5960 | 5940 | 1593 |
| 495 | 20231121 | 103100 | 735238970 | 5950 | 5950 | 5950 | 5950 | 1 |
| 496 | 20231121 | 103000 | 735233020 | 5940 | 5940 | 5940 | 5920 | 2228 |
| 497 | 20231121 | 102900 | 722001830 | 5940 | 5940 | 5940 | 5940 | 110 |
| 498 | 20231121 | 102800 | 721348430 | 5950 | 5940 | 5950 | 5940 | 271 |
| 499 | 20231121 | 102700 | 719736690 | 5930 | 5950 | 5950 | 5930 | 382 |
| 500 | 20231121 | 102600 | 717470440 | 5960 | 5960 | 5960 | 5930 | 891 |
| 501 | 20231121 | 102500 | 712160500 | 5970 | 5950 | 5970 | 5950 | 3227 |
| 502 | 20231121 | 102400 | 692932200 | 5950 | 5950 | 5950 | 5950 | 2900 |
| 503 | 20231121 | 102300 | 675677200 | 5940 | 5920 | 5940 | 5920 | 1713 |
| 504 | 20231121 | 102200 | 665502540 | 5920 | 5930 | 5940 | 5910 | 2703 |
| 505 | 20231121 | 102100 | 649459760 | 5930 | 5900 | 5930 | 5900 | 2180 |
| 506 | 20231121 | 102000 | 636574540 | 5910 | 5910 | 5910 | 5910 | 2 |
| 507 | 20231121 | 101900 | 636562720 | 5910 | 5910 | 5920 | 5900 | 1218 |
| 508 | 20231121 | 101800 | 629364190 | 5900 | 5910 | 5910 | 5900 | 2 |
| 509 | 20231121 | 101700 | 629352380 | 5910 | 5910 | 5920 | 5910 | 1183 |
| 510 | 20231121 | 101600 | 622360810 | 5910 | 5910 | 5920 | 5900 | 369 |
| 511 | 20231121 | 101500 | 620180030 | 5910 | 5920 | 5920 | 5910 | 426 |
| 512 | 20231121 | 101400 | 617662330 | 5920 | 5920 | 5920 | 5920 | 213 |
| 513 | 20231121 | 101300 | 616401370 | 5920 | 5900 | 5920 | 5900 | 1164 |
| 514 | 20231121 | 101200 | 609520510 | 5900 | 5890 | 5910 | 5890 | 222 |
| 515 | 20231121 | 101100 | 608210850 | 5900 | 5900 | 5900 | 5900 | 48 |
| 516 | 20231121 | 101000 | 607927650 | 5900 | 5910 | 5910 | 5900 | 34 |
| 517 | 20231121 | 100900 | 607727010 | 5910 | 5910 | 5910 | 5910 | 1 |
| 518 | 20231121 | 100800 | 607721100 | 5900 | 5900 | 5900 | 5890 | 3460 |
| 519 | 20231121 | 100700 | 587307200 | 5900 | 5890 | 5910 | 5890 | 868 |
| 520 | 20231121 | 100600 | 582187300 | 5900 | 5890 | 5900 | 5890 | 1007 |
| 521 | 20231121 | 100500 | 576256060 | 5900 | 5880 | 5900 | 5880 | 1391 |
| 522 | 20231121 | 100400 | 568063150 | 5890 | 5890 | 5890 | 5890 | 0 |
| 523 | 20231121 | 100300 | 568063150 | 5890 | 5880 | 5890 | 5880 | 87 |
| 524 | 20231121 | 100200 | 567551320 | 5880 | 5890 | 5890 | 5870 | 2363 |
| 525 | 20231121 | 100100 | 553657250 | 5880 | 5890 | 5890 | 5880 | 138 |
| 526 | 20231121 | 100000 | 552845610 | 5900 | 5900 | 5900 | 5890 | 307 |
| 527 | 20231121 | 095900 | 551037150 | 5890 | 5910 | 5920 | 5890 | 494 |
| 528 | 20231121 | 095800 | 548122380 | 5910 | 5900 | 5910 | 5890 | 666 |
| 529 | 20231121 | 095700 | 544193270 | 5900 | 5920 | 5920 | 5900 | 3121 |
| 530 | 20231121 | 095600 | 525747420 | 5920 | 5920 | 5920 | 5920 | 229 |
| 531 | 20231121 | 095500 | 524391740 | 5920 | 5910 | 5920 | 5910 | 1336 |
| 532 | 20231121 | 095400 | 516494850 | 5910 | 5910 | 5920 | 5900 | 1175 |
| 533 | 20231121 | 095300 | 509551340 | 5910 | 5900 | 5910 | 5900 | 3118 |
| 534 | 20231121 | 095200 | 491131010 | 5910 | 5900 | 5910 | 5900 | 736 |
| 535 | 20231121 | 095100 | 486788000 | 5900 | 5900 | 5900 | 5900 | 109 |
| 536 | 20231121 | 095000 | 486144900 | 5900 | 5890 | 5900 | 5890 | 615 |
| 537 | 20231121 | 094900 | 482522540 | 5880 | 5910 | 5910 | 5880 | 698 |
| 538 | 20231121 | 094800 | 478411290 | 5900 | 5900 | 5900 | 5900 | 248 |
| 539 | 20231121 | 094700 | 476948090 | 5900 | 5900 | 5900 | 5900 | 1048 |
| 540 | 20231121 | 094600 | 470764890 | 5900 | 5910 | 5910 | 5900 | 438 |
| 541 | 20231121 | 094500 | 468178950 | 5910 | 5890 | 5920 | 5890 | 6183 |
| 542 | 20231121 | 094400 | 431697780 | 5880 | 5890 | 5890 | 5880 | 689 |
| 543 | 20231121 | 094300 | 427642700 | 5890 | 5880 | 5890 | 5880 | 1389 |
| 544 | 20231121 | 094200 | 419461540 | 5880 | 5890 | 5890 | 5880 | 982 |
| 545 | 20231121 | 094100 | 413678370 | 5890 | 5880 | 5890 | 5880 | 1051 |
| 546 | 20231121 | 094000 | 407497980 | 5890 | 5880 | 5890 | 5870 | 2629 |
| 547 | 20231121 | 093900 | 392037480 | 5890 | 5880 | 5890 | 5870 | 191 |
| 548 | 20231121 | 093800 | 390914480 | 5880 | 5880 | 5880 | 5870 | 91 |
| 549 | 20231121 | 093700 | 390379610 | 5880 | 5880 | 5890 | 5870 | 147 |
| 550 | 20231121 | 093600 | 389515590 | 5880 | 5880 | 5880 | 5880 | 317 |
| 551 | 20231121 | 093500 | 387651630 | 5880 | 5890 | 5890 | 5880 | 4593 |
| 552 | 20231121 | 093400 | 360639820 | 5890 | 5870 | 5900 | 5870 | 1416 |
| 553 | 20231121 | 093300 | 352301570 | 5870 | 5860 | 5890 | 5860 | 3141 |
| 554 | 20231121 | 093200 | 333837140 | 5860 | 5860 | 5860 | 5860 | 369 |
| 555 | 20231121 | 093100 | 331674800 | 5860 | 5850 | 5860 | 5850 | 11 |
| 556 | 20231121 | 093000 | 331610390 | 5850 | 5850 | 5850 | 5840 | 294 |
| 557 | 20231121 | 092900 | 329892590 | 5840 | 5840 | 5840 | 5840 | 134 |
| 558 | 20231121 | 092800 | 329110030 | 5880 | 5830 | 5880 | 5830 | 2779 |
| 559 | 20231121 | 092700 | 312811650 | 5850 | 5820 | 5850 | 5820 | 3309 |
| 560 | 20231121 | 092600 | 293486710 | 5820 | 5840 | 5840 | 5820 | 5291 |
| 561 | 20231121 | 092500 | 262669830 | 5840 | 5840 | 5840 | 5840 | 807 |
| 562 | 20231121 | 092400 | 257956950 | 5850 | 5850 | 5850 | 5850 | 2 |
| 563 | 20231121 | 092300 | 257945250 | 5850 | 5850 | 5850 | 5840 | 1320 |
| 564 | 20231121 | 092200 | 250223350 | 5840 | 5850 | 5850 | 5840 | 210 |
| 565 | 20231121 | 092100 | 248996850 | 5850 | 5870 | 5870 | 5850 | 2579 |
| 566 | 20231121 | 092000 | 233874450 | 5870 | 5870 | 5870 | 5860 | 1966 |
| 567 | 20231121 | 091900 | 222334080 | 5860 | 5860 | 5870 | 5860 | 694 |
| 568 | 20231121 | 091800 | 218266170 | 5860 | 5870 | 5870 | 5860 | 675 |
| 569 | 20231121 | 091700 | 214310650 | 5870 | 5860 | 5870 | 5860 | 1329 |
| 570 | 20231121 | 091600 | 206510310 | 5860 | 5850 | 5860 | 5850 | 514 |
| 571 | 20231121 | 091500 | 203498290 | 5860 | 5840 | 5860 | 5840 | 37 |
| 572 | 20231121 | 091400 | 203281510 | 5850 | 5840 | 5850 | 5840 | 696 |
| 573 | 20231121 | 091300 | 199212410 | 5840 | 5840 | 5840 | 5840 | 1311 |
| 574 | 20231121 | 091200 | 191556170 | 5840 | 5840 | 5840 | 5820 | 3635 |
| 575 | 20231121 | 091100 | 170370460 | 5830 | 5840 | 5840 | 5830 | 1972 |
| 576 | 20231121 | 091000 | 158862760 | 5850 | 5840 | 5850 | 5830 | 764 |
| 577 | 20231121 | 090900 | 154405960 | 5840 | 5840 | 5840 | 5830 | 718 |
| 578 | 20231121 | 090800 | 150217710 | 5840 | 5860 | 5860 | 5840 | 5628 |
| 579 | 20231121 | 090700 | 117300640 | 5860 | 5890 | 5890 | 5850 | 921 |
| 580 | 20231121 | 090600 | 111882730 | 5850 | 5890 | 5900 | 5850 | 673 |
| 581 | 20231121 | 090500 | 107917830 | 5890 | 5830 | 5890 | 5820 | 5236 |
| 582 | 20231121 | 090400 | 77231110 | 5830 | 5830 | 5830 | 5830 | 123 |
| 583 | 20231121 | 090300 | 76514020 | 5830 | 5820 | 5840 | 5810 | 2530 |
| 584 | 20231121 | 090200 | 61804060 | 5810 | 5820 | 5820 | 5810 | 630 |
| 585 | 20231121 | 090100 | 58139280 | 5840 | 5870 | 5870 | 5830 | 1004 |
| 586 | 20231121 | 090000 | 52277910 | 5870 | 5810 | 5870 | 5810 | 8906 |