31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 194300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 3 | 20231123 | 194200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20231123 | 194100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20231123 | 194000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20231123 | 193900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20231123 | 193800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20231123 | 193700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20231123 | 193600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20231123 | 193500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20231123 | 193400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20231123 | 193300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20231123 | 193200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20231123 | 193100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20231123 | 193000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20231123 | 192900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20231123 | 192800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20231123 | 192700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20231123 | 192600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20231123 | 192500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20231123 | 192400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20231123 | 192300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20231123 | 192200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20231123 | 192100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20231123 | 192000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20231123 | 191900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20231123 | 191800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20231123 | 191700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20231123 | 191600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20231123 | 191500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20231123 | 191400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20231123 | 191300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 33 | 20231123 | 191200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20231123 | 191100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20231123 | 191000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20231123 | 190900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20231123 | 190800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20231123 | 190700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20231123 | 190600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20231123 | 190500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20231123 | 190400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20231123 | 190300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20231123 | 190200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20231123 | 190100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20231123 | 190000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20231123 | 185900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20231123 | 185800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20231123 | 185700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20231123 | 185600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20231123 | 185500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20231123 | 185400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20231123 | 185300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20231123 | 185200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20231123 | 185100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20231123 | 185000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20231123 | 184900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20231123 | 184800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20231123 | 184700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20231123 | 184600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20231123 | 184500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20231123 | 184400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20231123 | 184300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 63 | 20231123 | 184200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20231123 | 184100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20231123 | 184000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20231123 | 183900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20231123 | 183800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20231123 | 183700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20231123 | 183600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20231123 | 183500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20231123 | 183400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20231123 | 183300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20231123 | 183200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20231123 | 183100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20231123 | 183000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20231123 | 182900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20231123 | 182800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20231123 | 182700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20231123 | 182600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20231123 | 182500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20231123 | 182400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20231123 | 182300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20231123 | 182200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20231123 | 182100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20231123 | 182000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20231123 | 181900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20231123 | 181800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20231123 | 181700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20231123 | 181600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20231123 | 181500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20231123 | 181400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20231123 | 181300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 93 | 20231123 | 181200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20231123 | 181100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20231123 | 181000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20231123 | 180900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20231123 | 180800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20231123 | 180700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20231123 | 180600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20231123 | 180500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20231123 | 180400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20231123 | 180300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20231123 | 180200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20231123 | 180100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20231123 | 180000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20231123 | 175900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20231123 | 175800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20231123 | 175700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20231123 | 175600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20231123 | 175500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20231123 | 175400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20231123 | 175300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20231123 | 175200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20231123 | 175100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20231123 | 175000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20231123 | 174900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20231123 | 174800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20231123 | 174700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20231123 | 174600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20231123 | 174500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20231123 | 174400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20231123 | 174300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 123 | 20231123 | 174200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20231123 | 174100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20231123 | 174000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20231123 | 173900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20231123 | 173800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20231123 | 173700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20231123 | 173600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20231123 | 173500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20231123 | 173400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20231123 | 173300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20231123 | 173200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20231123 | 173100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20231123 | 173000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20231123 | 172900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20231123 | 172800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20231123 | 172700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20231123 | 172600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20231123 | 172500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20231123 | 172400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20231123 | 172300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20231123 | 172200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20231123 | 172100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20231123 | 172000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20231123 | 171900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20231123 | 171800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20231123 | 171700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20231123 | 171600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20231123 | 171500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20231123 | 171400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20231123 | 171300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 153 | 20231123 | 171200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20231123 | 171100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20231123 | 171000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20231123 | 170900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20231123 | 170800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20231123 | 170700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20231123 | 170600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20231123 | 170500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20231123 | 170400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20231123 | 170300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20231123 | 170200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20231123 | 170100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20231123 | 170000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20231123 | 165900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20231123 | 165800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20231123 | 165700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20231123 | 165600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20231123 | 165500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20231123 | 165400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20231123 | 165300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20231123 | 165200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20231123 | 165100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20231123 | 165000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20231123 | 164900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20231123 | 164800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20231123 | 164700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20231123 | 164600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20231123 | 164500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20231123 | 164400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20231123 | 164300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 183 | 20231123 | 164200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20231123 | 164100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20231123 | 164000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20231123 | 163900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20231123 | 163800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20231123 | 163700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20231123 | 163600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20231123 | 163500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20231123 | 163400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20231123 | 163300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20231123 | 163200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20231123 | 163100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20231123 | 163000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20231123 | 162900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20231123 | 162800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20231123 | 162700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20231123 | 162600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20231123 | 162500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20231123 | 162400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20231123 | 162300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20231123 | 162200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20231123 | 162100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20231123 | 162000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20231123 | 161900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20231123 | 161800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20231123 | 161700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20231123 | 161600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20231123 | 161500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20231123 | 161400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 212 | 20231123 | 161300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 213 | 20231123 | 161200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 214 | 20231123 | 161100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 215 | 20231123 | 161000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 216 | 20231123 | 160900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 217 | 20231123 | 160800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 218 | 20231123 | 160700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 219 | 20231123 | 160600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 220 | 20231123 | 160500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 221 | 20231123 | 160400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 222 | 20231123 | 160300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 223 | 20231123 | 160200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 224 | 20231123 | 160100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 225 | 20231123 | 160000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 226 | 20231123 | 155900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 227 | 20231123 | 155800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 228 | 20231123 | 155700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 229 | 20231123 | 155600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 230 | 20231123 | 155500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 231 | 20231123 | 155400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 232 | 20231123 | 155300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 233 | 20231123 | 155200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 234 | 20231123 | 155100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 235 | 20231123 | 155000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 236 | 20231123 | 154900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 237 | 20231123 | 154800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 238 | 20231123 | 154700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 239 | 20231123 | 154600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 240 | 20231123 | 154500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 241 | 20231123 | 154400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 242 | 20231123 | 154300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 243 | 20231123 | 154200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 244 | 20231123 | 154100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 245 | 20231123 | 154000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 246 | 20231123 | 153900 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 247 | 20231123 | 153800 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 248 | 20231123 | 153700 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 249 | 20231123 | 153600 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 250 | 20231123 | 153500 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 251 | 20231123 | 153400 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 252 | 20231123 | 153300 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 253 | 20231123 | 153200 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 254 | 20231123 | 153100 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 255 | 20231123 | 153000 | 1043655790 | 5370 | 5370 | 5370 | 5370 | 2021 |
| 256 | 20231123 | 152900 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 257 | 20231123 | 152800 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 258 | 20231123 | 152700 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 259 | 20231123 | 152600 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 260 | 20231123 | 152500 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 261 | 20231123 | 152400 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 262 | 20231123 | 152300 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 263 | 20231123 | 152200 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 264 | 20231123 | 152100 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 265 | 20231123 | 152000 | 1032803020 | 5370 | 5370 | 5370 | 5370 | 0 |
| 266 | 20231123 | 151900 | 1032803020 | 5370 | 5350 | 5370 | 5350 | 585 |
| 267 | 20231123 | 151800 | 1029661770 | 5360 | 5370 | 5370 | 5360 | 114 |
| 268 | 20231123 | 151700 | 1029050720 | 5380 | 5360 | 5380 | 5360 | 728 |
| 269 | 20231123 | 151600 | 1025135380 | 5360 | 5380 | 5390 | 5360 | 514 |
| 270 | 20231123 | 151500 | 1022370360 | 5370 | 5380 | 5380 | 5370 | 388 |
| 271 | 20231123 | 151400 | 1020283300 | 5370 | 5370 | 5390 | 5370 | 427 |
| 272 | 20231123 | 151300 | 1017986970 | 5380 | 5370 | 5390 | 5370 | 457 |
| 273 | 20231123 | 151200 | 1015529210 | 5370 | 5370 | 5380 | 5370 | 815 |
| 274 | 20231123 | 151100 | 1011146030 | 5380 | 5380 | 5390 | 5380 | 435 |
| 275 | 20231123 | 151000 | 1008802410 | 5380 | 5380 | 5380 | 5370 | 330 |
| 276 | 20231123 | 150900 | 1007027560 | 5380 | 5370 | 5380 | 5360 | 302 |
| 277 | 20231123 | 150800 | 1005407380 | 5370 | 5380 | 5380 | 5370 | 390 |
| 278 | 20231123 | 150700 | 1003309760 | 5370 | 5370 | 5380 | 5370 | 641 |
| 279 | 20231123 | 150600 | 999864280 | 5370 | 5370 | 5380 | 5360 | 854 |
| 280 | 20231123 | 150500 | 995279740 | 5370 | 5370 | 5380 | 5370 | 452 |
| 281 | 20231123 | 150400 | 992849180 | 5370 | 5360 | 5370 | 5360 | 47 |
| 282 | 20231123 | 150300 | 992597210 | 5360 | 5370 | 5380 | 5360 | 671 |
| 283 | 20231123 | 150200 | 988990980 | 5390 | 5370 | 5390 | 5370 | 407 |
| 284 | 20231123 | 150100 | 986801860 | 5370 | 5360 | 5370 | 5360 | 100 |
| 285 | 20231123 | 150000 | 986265810 | 5360 | 5370 | 5370 | 5350 | 642 |
| 286 | 20231123 | 145900 | 982821560 | 5360 | 5360 | 5370 | 5360 | 411 |
| 287 | 20231123 | 145800 | 980615290 | 5360 | 5360 | 5360 | 5360 | 483 |
| 288 | 20231123 | 145700 | 978026410 | 5360 | 5370 | 5370 | 5360 | 1003 |
| 289 | 20231123 | 145600 | 972642260 | 5380 | 5380 | 5380 | 5370 | 703 |
| 290 | 20231123 | 145500 | 968860520 | 5370 | 5380 | 5380 | 5370 | 432 |
| 291 | 20231123 | 145400 | 966537370 | 5370 | 5370 | 5380 | 5370 | 664 |
| 292 | 20231123 | 145300 | 962968380 | 5370 | 5380 | 5380 | 5370 | 659 |
| 293 | 20231123 | 145200 | 959423380 | 5380 | 5380 | 5380 | 5370 | 189 |
| 294 | 20231123 | 145100 | 958407020 | 5370 | 5380 | 5380 | 5360 | 713 |
| 295 | 20231123 | 145000 | 954574250 | 5370 | 5370 | 5380 | 5370 | 440 |
| 296 | 20231123 | 144900 | 952208140 | 5380 | 5370 | 5380 | 5370 | 375 |
| 297 | 20231123 | 144800 | 950191060 | 5370 | 5380 | 5380 | 5370 | 866 |
| 298 | 20231123 | 144700 | 945534340 | 5390 | 5380 | 5390 | 5370 | 1075 |
| 299 | 20231123 | 144600 | 939751250 | 5380 | 5380 | 5390 | 5380 | 443 |
| 300 | 20231123 | 144500 | 937364600 | 5370 | 5390 | 5390 | 5370 | 657 |
| 301 | 20231123 | 144400 | 933827600 | 5380 | 5380 | 5390 | 5380 | 415 |
| 302 | 20231123 | 144300 | 931591590 | 5390 | 5380 | 5390 | 5380 | 405 |
| 303 | 20231123 | 144200 | 929409370 | 5390 | 5370 | 5390 | 5370 | 384 |
| 304 | 20231123 | 144100 | 927346430 | 5380 | 5380 | 5380 | 5370 | 439 |
| 305 | 20231123 | 144000 | 924985000 | 5380 | 5370 | 5380 | 5370 | 415 |
| 306 | 20231123 | 143900 | 922753140 | 5360 | 5370 | 5370 | 5360 | 422 |
| 307 | 20231123 | 143800 | 920487300 | 5370 | 5370 | 5380 | 5360 | 614 |
| 308 | 20231123 | 143700 | 917187180 | 5380 | 5370 | 5380 | 5370 | 391 |
| 309 | 20231123 | 143600 | 915084200 | 5370 | 5370 | 5380 | 5360 | 371 |
| 310 | 20231123 | 143500 | 913092810 | 5380 | 5380 | 5380 | 5370 | 739 |
| 311 | 20231123 | 143400 | 909117750 | 5370 | 5370 | 5370 | 5370 | 114 |
| 312 | 20231123 | 143300 | 908505570 | 5370 | 5370 | 5380 | 5370 | 654 |
| 313 | 20231123 | 143200 | 904990280 | 5370 | 5380 | 5380 | 5370 | 955 |
| 314 | 20231123 | 143100 | 899853220 | 5380 | 5370 | 5380 | 5370 | 406 |
| 315 | 20231123 | 143000 | 897669690 | 5370 | 5360 | 5370 | 5360 | 380 |
| 316 | 20231123 | 142900 | 895632000 | 5370 | 5370 | 5370 | 5370 | 729 |
| 317 | 20231123 | 142800 | 891717270 | 5360 | 5360 | 5380 | 5360 | 380 |
| 318 | 20231123 | 142700 | 889677140 | 5360 | 5360 | 5370 | 5350 | 1178 |
| 319 | 20231123 | 142600 | 883358110 | 5360 | 5360 | 5370 | 5360 | 526 |
| 320 | 20231123 | 142500 | 880535440 | 5370 | 5360 | 5370 | 5350 | 290 |
| 321 | 20231123 | 142400 | 878981810 | 5370 | 5350 | 5370 | 5350 | 843 |
| 322 | 20231123 | 142300 | 874460290 | 5360 | 5350 | 5370 | 5350 | 419 |
| 323 | 20231123 | 142200 | 872214880 | 5360 | 5350 | 5360 | 5350 | 338 |
| 324 | 20231123 | 142100 | 870403250 | 5350 | 5350 | 5360 | 5340 | 946 |
| 325 | 20231123 | 142000 | 865337180 | 5360 | 5360 | 5360 | 5350 | 579 |
| 326 | 20231123 | 141900 | 862236160 | 5360 | 5350 | 5360 | 5350 | 586 |
| 327 | 20231123 | 141800 | 859097790 | 5350 | 5360 | 5360 | 5340 | 489 |
| 328 | 20231123 | 141700 | 856482200 | 5340 | 5350 | 5360 | 5340 | 2391 |
| 329 | 20231123 | 141600 | 843697670 | 5360 | 5350 | 5360 | 5340 | 255 |
| 330 | 20231123 | 141500 | 842333690 | 5350 | 5350 | 5360 | 5350 | 884 |
| 331 | 20231123 | 141400 | 837600720 | 5360 | 5350 | 5360 | 5350 | 1330 |
| 332 | 20231123 | 141300 | 830481910 | 5360 | 5360 | 5360 | 5350 | 1081 |
| 333 | 20231123 | 141200 | 824691930 | 5350 | 5350 | 5360 | 5350 | 1626 |
| 334 | 20231123 | 141100 | 815989510 | 5350 | 5350 | 5360 | 5350 | 749 |
| 335 | 20231123 | 141000 | 811979050 | 5350 | 5350 | 5360 | 5350 | 2127 |
| 336 | 20231123 | 140900 | 800595910 | 5350 | 5360 | 5360 | 5350 | 1589 |
| 337 | 20231123 | 140800 | 792082590 | 5360 | 5360 | 5370 | 5350 | 635 |
| 338 | 20231123 | 140700 | 788676330 | 5360 | 5360 | 5360 | 5360 | 271 |
| 339 | 20231123 | 140600 | 787223770 | 5350 | 5360 | 5370 | 5350 | 811 |
| 340 | 20231123 | 140500 | 782876700 | 5360 | 5360 | 5370 | 5350 | 282 |
| 341 | 20231123 | 140400 | 781365500 | 5360 | 5360 | 5360 | 5350 | 505 |
| 342 | 20231123 | 140300 | 778659470 | 5360 | 5370 | 5370 | 5350 | 1018 |
| 343 | 20231123 | 140200 | 773200580 | 5360 | 5350 | 5360 | 5350 | 316 |
| 344 | 20231123 | 140100 | 771507210 | 5360 | 5360 | 5360 | 5350 | 447 |
| 345 | 20231123 | 140000 | 769111570 | 5360 | 5360 | 5360 | 5350 | 500 |
| 346 | 20231123 | 135900 | 766433060 | 5370 | 5360 | 5370 | 5360 | 556 |
| 347 | 20231123 | 135800 | 763449590 | 5360 | 5360 | 5360 | 5350 | 395 |
| 348 | 20231123 | 135700 | 761334910 | 5360 | 5360 | 5360 | 5350 | 710 |
| 349 | 20231123 | 135600 | 757530640 | 5350 | 5350 | 5360 | 5350 | 787 |
| 350 | 20231123 | 135500 | 753316880 | 5350 | 5350 | 5360 | 5350 | 1415 |
| 351 | 20231123 | 135400 | 745742310 | 5350 | 5360 | 5360 | 5350 | 1051 |
| 352 | 20231123 | 135300 | 740113300 | 5360 | 5360 | 5360 | 5350 | 548 |
| 353 | 20231123 | 135200 | 737176700 | 5350 | 5360 | 5360 | 5350 | 681 |
| 354 | 20231123 | 135100 | 733528360 | 5360 | 5360 | 5370 | 5360 | 566 |
| 355 | 20231123 | 135000 | 730494590 | 5360 | 5360 | 5370 | 5360 | 602 |
| 356 | 20231123 | 134900 | 727264560 | 5360 | 5370 | 5370 | 5350 | 158 |
| 357 | 20231123 | 134800 | 726417670 | 5360 | 5350 | 5360 | 5340 | 2604 |
| 358 | 20231123 | 134700 | 712465050 | 5350 | 5360 | 5360 | 5340 | 1008 |
| 359 | 20231123 | 134600 | 707069320 | 5340 | 5350 | 5360 | 5340 | 733 |
| 360 | 20231123 | 134500 | 703147030 | 5340 | 5350 | 5360 | 5340 | 741 |
| 361 | 20231123 | 134400 | 699179450 | 5350 | 5360 | 5360 | 5350 | 599 |
| 362 | 20231123 | 134300 | 695971470 | 5350 | 5320 | 5350 | 5320 | 9576 |
| 363 | 20231123 | 134200 | 644852100 | 5320 | 5320 | 5320 | 5310 | 647 |
| 364 | 20231123 | 134100 | 641413150 | 5330 | 5310 | 5330 | 5310 | 804 |
| 365 | 20231123 | 134000 | 637130950 | 5320 | 5320 | 5330 | 5320 | 691 |
| 366 | 20231123 | 133900 | 633452530 | 5310 | 5310 | 5320 | 5310 | 505 |
| 367 | 20231123 | 133800 | 630767670 | 5320 | 5310 | 5320 | 5310 | 780 |
| 368 | 20231123 | 133700 | 626620460 | 5310 | 5300 | 5310 | 5300 | 363 |
| 369 | 20231123 | 133600 | 624693320 | 5300 | 5310 | 5310 | 5300 | 389 |
| 370 | 20231123 | 133500 | 622629370 | 5310 | 5300 | 5310 | 5300 | 414 |
| 371 | 20231123 | 133400 | 620433180 | 5300 | 5310 | 5310 | 5290 | 423 |
| 372 | 20231123 | 133300 | 618189530 | 5290 | 5290 | 5300 | 5290 | 438 |
| 373 | 20231123 | 133200 | 615870720 | 5310 | 5300 | 5310 | 5290 | 415 |
| 374 | 20231123 | 133100 | 613669630 | 5300 | 5310 | 5310 | 5300 | 410 |
| 375 | 20231123 | 133000 | 611494430 | 5300 | 5300 | 5310 | 5300 | 424 |
| 376 | 20231123 | 132900 | 609247220 | 5300 | 5290 | 5310 | 5290 | 1848 |
| 377 | 20231123 | 132800 | 599449120 | 5290 | 5300 | 5300 | 5290 | 287 |
| 378 | 20231123 | 132700 | 597930320 | 5300 | 5290 | 5300 | 5290 | 423 |
| 379 | 20231123 | 132600 | 595690490 | 5290 | 5300 | 5300 | 5290 | 311 |
| 380 | 20231123 | 132500 | 594042290 | 5290 | 5300 | 5300 | 5290 | 392 |
| 381 | 20231123 | 132400 | 591968470 | 5290 | 5290 | 5300 | 5290 | 628 |
| 382 | 20231123 | 132300 | 588643940 | 5290 | 5290 | 5310 | 5290 | 297 |
| 383 | 20231123 | 132200 | 587070810 | 5300 | 5300 | 5300 | 5300 | 162 |
| 384 | 20231123 | 132100 | 586212210 | 5300 | 5310 | 5310 | 5290 | 537 |
| 385 | 20231123 | 132000 | 583367010 | 5290 | 5290 | 5300 | 5290 | 373 |
| 386 | 20231123 | 131900 | 581390900 | 5290 | 5290 | 5300 | 5290 | 345 |
| 387 | 20231123 | 131800 | 579564110 | 5290 | 5300 | 5310 | 5290 | 2639 |
| 388 | 20231123 | 131700 | 565588920 | 5300 | 5290 | 5300 | 5290 | 376 |
| 389 | 20231123 | 131600 | 563596670 | 5300 | 5290 | 5300 | 5290 | 395 |
| 390 | 20231123 | 131500 | 561505130 | 5290 | 5290 | 5300 | 5290 | 658 |
| 391 | 20231123 | 131400 | 558022020 | 5290 | 5300 | 5300 | 5290 | 80 |
| 392 | 20231123 | 131300 | 557598410 | 5310 | 5300 | 5310 | 5300 | 534 |
| 393 | 20231123 | 131200 | 554766100 | 5300 | 5300 | 5310 | 5300 | 688 |
| 394 | 20231123 | 131100 | 551117300 | 5300 | 5310 | 5310 | 5300 | 135 |
| 395 | 20231123 | 131000 | 550401230 | 5310 | 5300 | 5310 | 5300 | 427 |
| 396 | 20231123 | 130900 | 548134540 | 5300 | 5300 | 5310 | 5300 | 535 |
| 397 | 20231123 | 130800 | 545296660 | 5300 | 5290 | 5300 | 5290 | 480 |
| 398 | 20231123 | 130700 | 542753300 | 5300 | 5300 | 5300 | 5290 | 287 |
| 399 | 20231123 | 130600 | 541232640 | 5300 | 5300 | 5310 | 5300 | 660 |
| 400 | 20231123 | 130500 | 537732420 | 5300 | 5300 | 5300 | 5300 | 601 |
| 401 | 20231123 | 130400 | 534547120 | 5300 | 5300 | 5310 | 5300 | 651 |
| 402 | 20231123 | 130300 | 531094360 | 5300 | 5310 | 5310 | 5300 | 264 |
| 403 | 20231123 | 130200 | 529694700 | 5310 | 5300 | 5310 | 5300 | 256 |
| 404 | 20231123 | 130100 | 528335790 | 5320 | 5300 | 5320 | 5300 | 905 |
| 405 | 20231123 | 130000 | 523529210 | 5300 | 5310 | 5310 | 5300 | 277 |
| 406 | 20231123 | 125900 | 522058740 | 5310 | 5300 | 5310 | 5300 | 340 |
| 407 | 20231123 | 125800 | 520255750 | 5300 | 5320 | 5320 | 5300 | 596 |
| 408 | 20231123 | 125700 | 517092690 | 5300 | 5290 | 5310 | 5290 | 583 |
| 409 | 20231123 | 125600 | 514002160 | 5300 | 5300 | 5300 | 5290 | 736 |
| 410 | 20231123 | 125500 | 510103910 | 5290 | 5290 | 5300 | 5290 | 558 |
| 411 | 20231123 | 125400 | 507149950 | 5290 | 5280 | 5290 | 5280 | 682 |
| 412 | 20231123 | 125300 | 503544870 | 5270 | 5260 | 5270 | 5250 | 657 |
| 413 | 20231123 | 125200 | 500087300 | 5250 | 5270 | 5270 | 5250 | 193 |
| 414 | 20231123 | 125100 | 499071250 | 5270 | 5260 | 5270 | 5250 | 552 |
| 415 | 20231123 | 125000 | 496168880 | 5260 | 5260 | 5270 | 5260 | 471 |
| 416 | 20231123 | 124900 | 493688900 | 5260 | 5280 | 5280 | 5260 | 85 |
| 417 | 20231123 | 124800 | 493241460 | 5280 | 5270 | 5280 | 5260 | 635 |
| 418 | 20231123 | 124700 | 489895400 | 5280 | 5260 | 5280 | 5260 | 544 |
| 419 | 20231123 | 124600 | 487032600 | 5240 | 5250 | 5250 | 5240 | 47 |
| 420 | 20231123 | 124500 | 486786270 | 5260 | 5250 | 5270 | 5240 | 765 |
| 421 | 20231123 | 124400 | 482766150 | 5260 | 5250 | 5270 | 5250 | 738 |
| 422 | 20231123 | 124300 | 478884560 | 5240 | 5240 | 5250 | 5240 | 124 |
| 423 | 20231123 | 124200 | 478234560 | 5240 | 5240 | 5240 | 5220 | 576 |
| 424 | 20231123 | 124100 | 475219390 | 5240 | 5270 | 5270 | 5240 | 407 |
| 425 | 20231123 | 124000 | 473078610 | 5260 | 5250 | 5260 | 5250 | 316 |
| 426 | 20231123 | 123900 | 471419040 | 5240 | 5240 | 5250 | 5230 | 493 |
| 427 | 20231123 | 123800 | 468835140 | 5240 | 5250 | 5250 | 5240 | 287 |
| 428 | 20231123 | 123700 | 467328780 | 5250 | 5240 | 5250 | 5230 | 342 |
| 429 | 20231123 | 123600 | 465538440 | 5240 | 5250 | 5250 | 5230 | 621 |
| 430 | 20231123 | 123500 | 462281570 | 5230 | 5250 | 5250 | 5230 | 275 |
| 431 | 20231123 | 123400 | 460838640 | 5250 | 5240 | 5250 | 5240 | 447 |
| 432 | 20231123 | 123300 | 458495760 | 5250 | 5240 | 5250 | 5240 | 519 |
| 433 | 20231123 | 123200 | 455772330 | 5240 | 5250 | 5260 | 5240 | 195 |
| 434 | 20231123 | 123100 | 454750040 | 5260 | 5240 | 5260 | 5240 | 288 |
| 435 | 20231123 | 123000 | 453238410 | 5250 | 5260 | 5260 | 5230 | 678 |
| 436 | 20231123 | 122900 | 449680840 | 5260 | 5250 | 5260 | 5240 | 384 |
| 437 | 20231123 | 122800 | 447665380 | 5260 | 5250 | 5260 | 5240 | 317 |
| 438 | 20231123 | 122700 | 446001150 | 5250 | 5240 | 5260 | 5240 | 489 |
| 439 | 20231123 | 122600 | 443435310 | 5250 | 5240 | 5250 | 5230 | 511 |
| 440 | 20231123 | 122500 | 440755370 | 5240 | 5250 | 5250 | 5240 | 259 |
| 441 | 20231123 | 122400 | 439395960 | 5240 | 5260 | 5260 | 5240 | 294 |
| 442 | 20231123 | 122300 | 437851980 | 5250 | 5240 | 5250 | 5230 | 441 |
| 443 | 20231123 | 122200 | 435540620 | 5230 | 5240 | 5250 | 5230 | 1132 |
| 444 | 20231123 | 122100 | 429608750 | 5240 | 5260 | 5260 | 5220 | 2395 |
| 445 | 20231123 | 122000 | 417075280 | 5250 | 5250 | 5250 | 5240 | 346 |
| 446 | 20231123 | 121900 | 415260520 | 5260 | 5260 | 5260 | 5250 | 2191 |
| 447 | 20231123 | 121800 | 403754420 | 5250 | 5260 | 5260 | 5240 | 202 |
| 448 | 20231123 | 121700 | 402693160 | 5260 | 5250 | 5260 | 5240 | 476 |
| 449 | 20231123 | 121600 | 400193190 | 5250 | 5260 | 5270 | 5250 | 496 |
| 450 | 20231123 | 121500 | 397584020 | 5240 | 5250 | 5250 | 5240 | 2077 |
| 451 | 20231123 | 121400 | 386698450 | 5250 | 5250 | 5260 | 5240 | 566 |
| 452 | 20231123 | 121300 | 383725050 | 5250 | 5260 | 5260 | 5250 | 113 |
| 453 | 20231123 | 121200 | 383131080 | 5260 | 5240 | 5260 | 5240 | 444 |
| 454 | 20231123 | 121100 | 380799530 | 5240 | 5250 | 5260 | 5240 | 360 |
| 455 | 20231123 | 121000 | 378906840 | 5250 | 5260 | 5260 | 5240 | 240 |
| 456 | 20231123 | 120900 | 377645380 | 5260 | 5250 | 5260 | 5240 | 478 |
| 457 | 20231123 | 120800 | 375134650 | 5250 | 5260 | 5260 | 5250 | 278 |
| 458 | 20231123 | 120700 | 373672810 | 5260 | 5260 | 5260 | 5250 | 259 |
| 459 | 20231123 | 120600 | 372311270 | 5260 | 5250 | 5270 | 5240 | 442 |
| 460 | 20231123 | 120500 | 369989820 | 5250 | 5260 | 5270 | 5250 | 315 |
| 461 | 20231123 | 120400 | 368331570 | 5250 | 5250 | 5250 | 5250 | 220 |
| 462 | 20231123 | 120300 | 367176570 | 5260 | 5250 | 5260 | 5250 | 382 |
| 463 | 20231123 | 120200 | 365168560 | 5270 | 5270 | 5280 | 5270 | 287 |
| 464 | 20231123 | 120100 | 363655770 | 5250 | 5240 | 5250 | 5240 | 506 |
| 465 | 20231123 | 120000 | 361000060 | 5240 | 5250 | 5250 | 5240 | 654 |
| 466 | 20231123 | 115900 | 357567640 | 5250 | 5260 | 5260 | 5250 | 241 |
| 467 | 20231123 | 115800 | 356302210 | 5260 | 5270 | 5270 | 5250 | 360 |
| 468 | 20231123 | 115700 | 354408020 | 5250 | 5250 | 5270 | 5250 | 389 |
| 469 | 20231123 | 115600 | 352362800 | 5260 | 5260 | 5260 | 5260 | 127 |
| 470 | 20231123 | 115500 | 351694780 | 5250 | 5250 | 5260 | 5250 | 479 |
| 471 | 20231123 | 115400 | 349178030 | 5260 | 5260 | 5260 | 5250 | 370 |
| 472 | 20231123 | 115300 | 347232860 | 5250 | 5250 | 5260 | 5250 | 256 |
| 473 | 20231123 | 115200 | 345888460 | 5260 | 5260 | 5260 | 5250 | 346 |
| 474 | 20231123 | 115100 | 344068930 | 5260 | 5270 | 5270 | 5260 | 472 |
| 475 | 20231123 | 115000 | 341583150 | 5260 | 5260 | 5270 | 5260 | 135 |
| 476 | 20231123 | 114900 | 340873040 | 5260 | 5250 | 5270 | 5250 | 407 |
| 477 | 20231123 | 114800 | 338734110 | 5260 | 5260 | 5260 | 5250 | 372 |
| 478 | 20231123 | 114700 | 336778550 | 5250 | 5260 | 5260 | 5250 | 194 |
| 479 | 20231123 | 114600 | 335759650 | 5250 | 5260 | 5270 | 5250 | 436 |
| 480 | 20231123 | 114500 | 333464240 | 5260 | 5260 | 5260 | 5260 | 107 |
| 481 | 20231123 | 114400 | 332901420 | 5260 | 5260 | 5270 | 5260 | 476 |
| 482 | 20231123 | 114300 | 330395050 | 5260 | 5270 | 5270 | 5260 | 440 |
| 483 | 20231123 | 114200 | 328078460 | 5260 | 5270 | 5270 | 5260 | 165 |
| 484 | 20231123 | 114100 | 327210020 | 5280 | 5270 | 5280 | 5270 | 276 |
| 485 | 20231123 | 114000 | 325753140 | 5270 | 5270 | 5280 | 5270 | 485 |
| 486 | 20231123 | 113900 | 323195150 | 5280 | 5280 | 5280 | 5280 | 389 |
| 487 | 20231123 | 113800 | 321141230 | 5280 | 5280 | 5290 | 5280 | 302 |
| 488 | 20231123 | 113700 | 319544460 | 5280 | 5290 | 5290 | 5280 | 229 |
| 489 | 20231123 | 113600 | 318333150 | 5290 | 5300 | 5300 | 5290 | 350 |
| 490 | 20231123 | 113500 | 316480410 | 5300 | 5290 | 5310 | 5290 | 274 |
| 491 | 20231123 | 113400 | 315029940 | 5290 | 5290 | 5290 | 5290 | 311 |
| 492 | 20231123 | 113300 | 313384750 | 5300 | 5270 | 5300 | 5260 | 871 |
| 493 | 20231123 | 113200 | 308784500 | 5270 | 5280 | 5290 | 5270 | 327 |
| 494 | 20231123 | 113100 | 307056460 | 5280 | 5290 | 5290 | 5280 | 278 |
| 495 | 20231123 | 113000 | 305587700 | 5290 | 5280 | 5290 | 5270 | 524 |
| 496 | 20231123 | 112900 | 302819950 | 5280 | 5280 | 5290 | 5280 | 271 |
| 497 | 20231123 | 112800 | 301386850 | 5280 | 5300 | 5300 | 5280 | 242 |
| 498 | 20231123 | 112700 | 300106020 | 5300 | 5290 | 5300 | 5290 | 465 |
| 499 | 20231123 | 112600 | 297645240 | 5290 | 5300 | 5300 | 5290 | 313 |
| 500 | 20231123 | 112500 | 295986780 | 5300 | 5300 | 5300 | 5300 | 116 |
| 501 | 20231123 | 112400 | 295371980 | 5300 | 5290 | 5310 | 5290 | 786 |
| 502 | 20231123 | 112300 | 291206500 | 5300 | 5310 | 5310 | 5300 | 414 |
| 503 | 20231123 | 112200 | 289010030 | 5300 | 5300 | 5300 | 5300 | 239 |
| 504 | 20231123 | 112100 | 287743330 | 5310 | 5300 | 5310 | 5300 | 486 |
| 505 | 20231123 | 112000 | 285165000 | 5310 | 5310 | 5310 | 5310 | 102 |
| 506 | 20231123 | 111900 | 284623380 | 5310 | 5310 | 5310 | 5300 | 396 |
| 507 | 20231123 | 111800 | 282523200 | 5300 | 5300 | 5310 | 5300 | 890 |
| 508 | 20231123 | 111700 | 277804070 | 5300 | 5300 | 5300 | 5280 | 665 |
| 509 | 20231123 | 111600 | 274286700 | 5300 | 5300 | 5300 | 5300 | 595 |
| 510 | 20231123 | 111500 | 271133200 | 5300 | 5300 | 5300 | 5280 | 1595 |
| 511 | 20231123 | 111400 | 262682880 | 5300 | 5290 | 5300 | 5280 | 3171 |
| 512 | 20231123 | 111300 | 245907940 | 5290 | 5300 | 5300 | 5290 | 842 |
| 513 | 20231123 | 111200 | 241445980 | 5300 | 5310 | 5310 | 5300 | 382 |
| 514 | 20231123 | 111100 | 239419220 | 5300 | 5310 | 5310 | 5300 | 342 |
| 515 | 20231123 | 111000 | 237603620 | 5310 | 5300 | 5310 | 5300 | 329 |
| 516 | 20231123 | 110900 | 235858580 | 5300 | 5310 | 5310 | 5290 | 475 |
| 517 | 20231123 | 110800 | 233340900 | 5310 | 5300 | 5310 | 5300 | 324 |
| 518 | 20231123 | 110700 | 231622630 | 5300 | 5300 | 5310 | 5300 | 480 |
| 519 | 20231123 | 110600 | 229076360 | 5300 | 5300 | 5300 | 5290 | 622 |
| 520 | 20231123 | 110500 | 225780010 | 5300 | 5300 | 5300 | 5290 | 275 |
| 521 | 20231123 | 110400 | 224322740 | 5300 | 5290 | 5310 | 5290 | 498 |
| 522 | 20231123 | 110300 | 221681400 | 5300 | 5290 | 5300 | 5280 | 1898 |
| 523 | 20231123 | 110200 | 211632380 | 5280 | 5300 | 5300 | 5280 | 2253 |
| 524 | 20231123 | 110100 | 199708140 | 5310 | 5310 | 5320 | 5310 | 691 |
| 525 | 20231123 | 110000 | 196036670 | 5320 | 5340 | 5340 | 5320 | 1012 |
| 526 | 20231123 | 105900 | 190639970 | 5340 | 5340 | 5340 | 5340 | 58 |
| 527 | 20231123 | 105800 | 190330250 | 5340 | 5340 | 5340 | 5340 | 107 |
| 528 | 20231123 | 105700 | 189758870 | 5340 | 5340 | 5340 | 5340 | 209 |
| 529 | 20231123 | 105600 | 188642810 | 5340 | 5340 | 5340 | 5340 | 82 |
| 530 | 20231123 | 105500 | 188204930 | 5340 | 5340 | 5340 | 5340 | 52 |
| 531 | 20231123 | 105400 | 187927250 | 5330 | 5350 | 5350 | 5330 | 4944 |
| 532 | 20231123 | 105300 | 161521640 | 5350 | 5350 | 5350 | 5350 | 149 |
| 533 | 20231123 | 105200 | 160724490 | 5350 | 5350 | 5350 | 5350 | 0 |
| 534 | 20231123 | 105100 | 160724490 | 5350 | 5350 | 5350 | 5350 | 20 |
| 535 | 20231123 | 105000 | 160617490 | 5350 | 5350 | 5350 | 5350 | 97 |
| 536 | 20231123 | 104900 | 160098540 | 5350 | 5350 | 5350 | 5350 | 0 |
| 537 | 20231123 | 104800 | 160098540 | 5350 | 5350 | 5350 | 5350 | 1 |
| 538 | 20231123 | 104700 | 160093190 | 5350 | 5350 | 5350 | 5350 | 527 |
| 539 | 20231123 | 104600 | 157273740 | 5340 | 5340 | 5340 | 5340 | 36 |
| 540 | 20231123 | 104500 | 157081500 | 5340 | 5340 | 5340 | 5340 | 9 |
| 541 | 20231123 | 104400 | 157033440 | 5340 | 5340 | 5340 | 5340 | 0 |
| 542 | 20231123 | 104300 | 157033440 | 5340 | 5340 | 5340 | 5340 | 20 |
| 543 | 20231123 | 104200 | 156926640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 544 | 20231123 | 104100 | 156926640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 545 | 20231123 | 104000 | 156926640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 546 | 20231123 | 103900 | 156926640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 547 | 20231123 | 103800 | 156926640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 548 | 20231123 | 103700 | 156926640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 549 | 20231123 | 103600 | 156926640 | 5340 | 5340 | 5340 | 5340 | 501 |
| 550 | 20231123 | 103500 | 154251300 | 5340 | 5340 | 5340 | 5340 | 0 |
| 551 | 20231123 | 103400 | 154251300 | 5340 | 5340 | 5340 | 5340 | 0 |
| 552 | 20231123 | 103300 | 154251300 | 5340 | 5340 | 5340 | 5340 | 0 |
| 553 | 20231123 | 103200 | 154251300 | 5340 | 5340 | 5340 | 5340 | 8 |
| 554 | 20231123 | 103100 | 154208580 | 5340 | 5340 | 5340 | 5340 | 4 |
| 555 | 20231123 | 103000 | 154187220 | 5340 | 5340 | 5340 | 5340 | 8 |
| 556 | 20231123 | 102900 | 154144500 | 5340 | 5340 | 5340 | 5340 | 14 |
| 557 | 20231123 | 102800 | 154069740 | 5340 | 5340 | 5340 | 5340 | 10 |
| 558 | 20231123 | 102700 | 154016340 | 5340 | 5340 | 5340 | 5340 | 82 |
| 559 | 20231123 | 102600 | 153578460 | 5340 | 5340 | 5340 | 5340 | 4 |
| 560 | 20231123 | 102500 | 153557100 | 5340 | 5340 | 5340 | 5340 | 364 |
| 561 | 20231123 | 102400 | 151613340 | 5350 | 5350 | 5350 | 5350 | 0 |
| 562 | 20231123 | 102300 | 151613340 | 5350 | 5350 | 5350 | 5350 | 3 |
| 563 | 20231123 | 102200 | 151597290 | 5360 | 5360 | 5360 | 5360 | 0 |
| 564 | 20231123 | 102100 | 151597290 | 5360 | 5360 | 5360 | 5360 | 0 |
| 565 | 20231123 | 102000 | 151597290 | 5360 | 5360 | 5360 | 5360 | 0 |
| 566 | 20231123 | 101900 | 151597290 | 5360 | 5360 | 5360 | 5360 | 1 |
| 567 | 20231123 | 101800 | 151591930 | 5340 | 5350 | 5350 | 5340 | 274 |
| 568 | 20231123 | 101700 | 150128710 | 5350 | 5350 | 5350 | 5350 | 360 |
| 569 | 20231123 | 101600 | 148202710 | 5340 | 5320 | 5340 | 5320 | 970 |
| 570 | 20231123 | 101500 | 143025850 | 5340 | 5320 | 5340 | 5320 | 203 |
| 571 | 20231123 | 101400 | 141941850 | 5340 | 5330 | 5340 | 5330 | 237 |
| 572 | 20231123 | 101300 | 140676300 | 5330 | 5330 | 5330 | 5330 | 17 |
| 573 | 20231123 | 101200 | 140585690 | 5330 | 5330 | 5340 | 5330 | 186 |
| 574 | 20231123 | 101100 | 139594300 | 5320 | 5340 | 5340 | 5320 | 832 |
| 575 | 20231123 | 101000 | 135158480 | 5340 | 5340 | 5340 | 5340 | 0 |
| 576 | 20231123 | 100900 | 135158480 | 5340 | 5340 | 5340 | 5340 | 211 |
| 577 | 20231123 | 100800 | 134031740 | 5340 | 5340 | 5340 | 5340 | 236 |
| 578 | 20231123 | 100700 | 132771500 | 5340 | 5340 | 5340 | 5340 | 0 |
| 579 | 20231123 | 100600 | 132771500 | 5340 | 5340 | 5340 | 5340 | 203 |
| 580 | 20231123 | 100500 | 131687480 | 5340 | 5340 | 5340 | 5340 | 237 |
| 581 | 20231123 | 100400 | 130421900 | 5330 | 5340 | 5340 | 5330 | 226 |
| 582 | 20231123 | 100300 | 129215100 | 5340 | 5340 | 5340 | 5340 | 1037 |
| 583 | 20231123 | 100200 | 123677520 | 5340 | 5340 | 5340 | 5340 | 100 |
| 584 | 20231123 | 100100 | 123143520 | 5350 | 5350 | 5350 | 5340 | 3694 |
| 585 | 20231123 | 100000 | 103380720 | 5340 | 5340 | 5340 | 5330 | 568 |
| 586 | 20231123 | 095900 | 100348600 | 5340 | 5330 | 5340 | 5330 | 1182 |
| 587 | 20231123 | 095800 | 94038680 | 5330 | 5330 | 5330 | 5330 | 239 |
| 588 | 20231123 | 095700 | 92764810 | 5320 | 5320 | 5320 | 5320 | 120 |
| 589 | 20231123 | 095600 | 92126410 | 5320 | 5320 | 5320 | 5320 | 0 |
| 590 | 20231123 | 095500 | 92126410 | 5320 | 5320 | 5320 | 5320 | 230 |
| 591 | 20231123 | 095400 | 90902810 | 5320 | 5320 | 5320 | 5320 | 219 |
| 592 | 20231123 | 095300 | 89737730 | 5310 | 5310 | 5310 | 5310 | 1 |
| 593 | 20231123 | 095200 | 89732420 | 5310 | 5300 | 5310 | 5300 | 138 |
| 594 | 20231123 | 095100 | 88999670 | 5310 | 5310 | 5310 | 5310 | 4 |
| 595 | 20231123 | 095000 | 88978430 | 5310 | 5310 | 5310 | 5310 | 198 |
| 596 | 20231123 | 094900 | 87927050 | 5310 | 5310 | 5310 | 5310 | 219 |
| 597 | 20231123 | 094800 | 86764160 | 5300 | 5300 | 5300 | 5300 | 0 |
| 598 | 20231123 | 094700 | 86764160 | 5300 | 5300 | 5300 | 5300 | 20 |
| 599 | 20231123 | 094600 | 86658160 | 5300 | 5300 | 5300 | 5300 | 6 |
| 600 | 20231123 | 094500 | 86626360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 601 | 20231123 | 094400 | 86626360 | 5300 | 5300 | 5300 | 5300 | 5 |
| 602 | 20231123 | 094300 | 86599860 | 5310 | 5310 | 5310 | 5310 | 3 |
| 603 | 20231123 | 094200 | 86583930 | 5300 | 5300 | 5300 | 5300 | 1 |
| 604 | 20231123 | 094100 | 86578630 | 5300 | 5300 | 5300 | 5300 | 4 |
| 605 | 20231123 | 094000 | 86557430 | 5310 | 5310 | 5310 | 5310 | 0 |
| 606 | 20231123 | 093900 | 86557430 | 5310 | 5300 | 5310 | 5300 | 100 |
| 607 | 20231123 | 093800 | 86026480 | 5300 | 5300 | 5300 | 5300 | 4 |
| 608 | 20231123 | 093700 | 86005280 | 5300 | 5300 | 5300 | 5300 | 0 |
| 609 | 20231123 | 093600 | 86005280 | 5300 | 5290 | 5300 | 5290 | 45 |
| 610 | 20231123 | 093500 | 85767150 | 5290 | 5300 | 5300 | 5290 | 82 |
| 611 | 20231123 | 093400 | 85333360 | 5290 | 5290 | 5300 | 5290 | 490 |
| 612 | 20231123 | 093300 | 82741250 | 5290 | 5290 | 5290 | 5290 | 1 |
| 613 | 20231123 | 093200 | 82735960 | 5280 | 5280 | 5280 | 5280 | 5 |
| 614 | 20231123 | 093100 | 82709560 | 5280 | 5280 | 5280 | 5280 | 50 |
| 615 | 20231123 | 093000 | 82445560 | 5280 | 5280 | 5280 | 5280 | 91 |
| 616 | 20231123 | 092900 | 81965080 | 5280 | 5280 | 5280 | 5280 | 265 |
| 617 | 20231123 | 092800 | 80565880 | 5290 | 5290 | 5290 | 5290 | 0 |
| 618 | 20231123 | 092700 | 80565880 | 5290 | 5290 | 5290 | 5290 | 141 |
| 619 | 20231123 | 092600 | 79819990 | 5300 | 5300 | 5300 | 5300 | 267 |
| 620 | 20231123 | 092500 | 78404890 | 5320 | 5300 | 5320 | 5300 | 500 |
| 621 | 20231123 | 092400 | 75751020 | 5290 | 5280 | 5290 | 5280 | 39 |
| 622 | 20231123 | 092300 | 75544770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 623 | 20231123 | 092200 | 75544770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 624 | 20231123 | 092100 | 75544770 | 5280 | 5290 | 5290 | 5280 | 10 |
| 625 | 20231123 | 092000 | 75491920 | 5300 | 5280 | 5300 | 5280 | 11 |
| 626 | 20231123 | 091900 | 75433640 | 5300 | 5300 | 5300 | 5290 | 175 |
| 627 | 20231123 | 091800 | 74506190 | 5290 | 5310 | 5310 | 5280 | 70 |
| 628 | 20231123 | 091700 | 74135980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 629 | 20231123 | 091600 | 74135980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 630 | 20231123 | 091500 | 74135980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 631 | 20231123 | 091400 | 74135980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 632 | 20231123 | 091300 | 74135980 | 5320 | 5320 | 5320 | 5320 | 0 |
| 633 | 20231123 | 091200 | 74135980 | 5320 | 5290 | 5320 | 5290 | 200 |
| 634 | 20231123 | 091100 | 73075570 | 5280 | 5270 | 5300 | 5270 | 1309 |
| 635 | 20231123 | 091000 | 66175000 | 5260 | 5260 | 5260 | 5260 | 2 |
| 636 | 20231123 | 090900 | 66164480 | 5260 | 5260 | 5260 | 5250 | 405 |
| 637 | 20231123 | 090800 | 64034200 | 5260 | 5280 | 5280 | 5260 | 600 |
| 638 | 20231123 | 090700 | 60872180 | 5280 | 5290 | 5290 | 5280 | 564 |
| 639 | 20231123 | 090600 | 57893900 | 5290 | 5290 | 5290 | 5290 | 65 |
| 640 | 20231123 | 090500 | 57550050 | 5280 | 5280 | 5280 | 5280 | 18 |
| 641 | 20231123 | 090400 | 57455010 | 5280 | 5230 | 5280 | 5230 | 2017 |
| 642 | 20231123 | 090300 | 46833370 | 5220 | 5230 | 5230 | 5210 | 312 |
| 643 | 20231123 | 090200 | 45206060 | 5230 | 5230 | 5230 | 5230 | 213 |
| 644 | 20231123 | 090100 | 44092070 | 5230 | 5220 | 5280 | 5220 | 8380 |
| 645 | 20231123 | 090000 | 344630 | 5190 | 5230 | 5230 | 5190 | 66 |