28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 3 | 20231121 | 183700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 4 | 20231121 | 183600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 5 | 20231121 | 183500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 6 | 20231121 | 183400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 7 | 20231121 | 183300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 8 | 20231121 | 183200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 9 | 20231121 | 183100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 10 | 20231121 | 183000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 11 | 20231121 | 182900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 12 | 20231121 | 182800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 13 | 20231121 | 182700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 14 | 20231121 | 182600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 15 | 20231121 | 182500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 16 | 20231121 | 182400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 17 | 20231121 | 182300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 18 | 20231121 | 182200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 19 | 20231121 | 182100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 20 | 20231121 | 182000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 21 | 20231121 | 181900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 22 | 20231121 | 181800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 23 | 20231121 | 181700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 24 | 20231121 | 181600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 25 | 20231121 | 181500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 26 | 20231121 | 181400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 27 | 20231121 | 181300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 28 | 20231121 | 181200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 29 | 20231121 | 181100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 30 | 20231121 | 181000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 31 | 20231121 | 180900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 32 | 20231121 | 180800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 33 | 20231121 | 180700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 34 | 20231121 | 180600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 35 | 20231121 | 180500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 36 | 20231121 | 180400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 37 | 20231121 | 180300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 38 | 20231121 | 180200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 39 | 20231121 | 180100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 40 | 20231121 | 180000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 41 | 20231121 | 175900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 42 | 20231121 | 175800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 43 | 20231121 | 175700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 44 | 20231121 | 175600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 45 | 20231121 | 175500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 46 | 20231121 | 175400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 47 | 20231121 | 175300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 48 | 20231121 | 175200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 49 | 20231121 | 175100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 50 | 20231121 | 175000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 51 | 20231121 | 174900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 52 | 20231121 | 174800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 53 | 20231121 | 174700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 54 | 20231121 | 174600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 55 | 20231121 | 174500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 56 | 20231121 | 174400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 57 | 20231121 | 174300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 58 | 20231121 | 174200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 59 | 20231121 | 174100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 60 | 20231121 | 174000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 61 | 20231121 | 173900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 62 | 20231121 | 173800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 63 | 20231121 | 173700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 64 | 20231121 | 173600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 65 | 20231121 | 173500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 66 | 20231121 | 173400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 67 | 20231121 | 173300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 68 | 20231121 | 173200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 69 | 20231121 | 173100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 70 | 20231121 | 173000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 71 | 20231121 | 172900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 72 | 20231121 | 172800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 73 | 20231121 | 172700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 74 | 20231121 | 172600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 75 | 20231121 | 172500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 76 | 20231121 | 172400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 77 | 20231121 | 172300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 78 | 20231121 | 172200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 79 | 20231121 | 172100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 80 | 20231121 | 172000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 81 | 20231121 | 171900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 82 | 20231121 | 171800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 83 | 20231121 | 171700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 84 | 20231121 | 171600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 85 | 20231121 | 171500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 86 | 20231121 | 171400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 87 | 20231121 | 171300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 88 | 20231121 | 171200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 89 | 20231121 | 171100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 90 | 20231121 | 171000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 91 | 20231121 | 170900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 92 | 20231121 | 170800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 93 | 20231121 | 170700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 94 | 20231121 | 170600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 95 | 20231121 | 170500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 96 | 20231121 | 170400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 97 | 20231121 | 170300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 98 | 20231121 | 170200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 99 | 20231121 | 170100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 100 | 20231121 | 170000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 101 | 20231121 | 165900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 102 | 20231121 | 165800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 103 | 20231121 | 165700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 104 | 20231121 | 165600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 105 | 20231121 | 165500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 106 | 20231121 | 165400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 107 | 20231121 | 165300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 108 | 20231121 | 165200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 109 | 20231121 | 165100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 110 | 20231121 | 165000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 111 | 20231121 | 164900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 112 | 20231121 | 164800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 113 | 20231121 | 164700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 114 | 20231121 | 164600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 115 | 20231121 | 164500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 116 | 20231121 | 164400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 117 | 20231121 | 164300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 118 | 20231121 | 164200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 119 | 20231121 | 164100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 120 | 20231121 | 164000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 121 | 20231121 | 163900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 122 | 20231121 | 163800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 123 | 20231121 | 163700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 124 | 20231121 | 163600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 125 | 20231121 | 163500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 126 | 20231121 | 163400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 127 | 20231121 | 163300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 128 | 20231121 | 163200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 129 | 20231121 | 163100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 130 | 20231121 | 163000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 131 | 20231121 | 162900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 132 | 20231121 | 162800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 133 | 20231121 | 162700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 134 | 20231121 | 162600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 135 | 20231121 | 162500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 136 | 20231121 | 162400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 137 | 20231121 | 162300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 138 | 20231121 | 162200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 139 | 20231121 | 162100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 140 | 20231121 | 162000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 141 | 20231121 | 161900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 142 | 20231121 | 161800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 143 | 20231121 | 161700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 144 | 20231121 | 161600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 145 | 20231121 | 161500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 146 | 20231121 | 161400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 147 | 20231121 | 161300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 148 | 20231121 | 161200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 149 | 20231121 | 161100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 150 | 20231121 | 161000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 151 | 20231121 | 160900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 152 | 20231121 | 160800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 153 | 20231121 | 160700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 154 | 20231121 | 160600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 155 | 20231121 | 160500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 156 | 20231121 | 160400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 157 | 20231121 | 160300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 158 | 20231121 | 160200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 159 | 20231121 | 160100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 160 | 20231121 | 160000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 161 | 20231121 | 155900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 162 | 20231121 | 155800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 163 | 20231121 | 155700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 164 | 20231121 | 155600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 165 | 20231121 | 155500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 166 | 20231121 | 155400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 167 | 20231121 | 155300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 168 | 20231121 | 155200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 169 | 20231121 | 155100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 170 | 20231121 | 155000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 171 | 20231121 | 154900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 172 | 20231121 | 154800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 173 | 20231121 | 154700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 174 | 20231121 | 154600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 175 | 20231121 | 154500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 176 | 20231121 | 154400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 177 | 20231121 | 154300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 178 | 20231121 | 154200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 179 | 20231121 | 154100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 180 | 20231121 | 154000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 181 | 20231121 | 153900 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 182 | 20231121 | 153800 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 183 | 20231121 | 153700 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 184 | 20231121 | 153600 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 185 | 20231121 | 153500 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 186 | 20231121 | 153400 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 187 | 20231121 | 153300 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 188 | 20231121 | 153200 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 189 | 20231121 | 153100 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 0 |
| 190 | 20231121 | 153000 | 1598448390 | 5960 | 5960 | 5960 | 5960 | 9214 |
| 191 | 20231121 | 152900 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20231121 | 152800 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20231121 | 152700 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20231121 | 152600 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20231121 | 152500 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20231121 | 152400 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20231121 | 152300 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20231121 | 152200 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20231121 | 152100 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20231121 | 152000 | 1543532950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20231121 | 151900 | 1543532950 | 5980 | 5970 | 5980 | 5970 | 484 |
| 202 | 20231121 | 151800 | 1540640050 | 5970 | 5980 | 5980 | 5970 | 1143 |
| 203 | 20231121 | 151700 | 1533805010 | 5980 | 5970 | 5980 | 5970 | 129 |
| 204 | 20231121 | 151600 | 1533034590 | 5970 | 5970 | 5980 | 5970 | 396 |
| 205 | 20231121 | 151500 | 1530669540 | 5980 | 5980 | 5980 | 5980 | 147 |
| 206 | 20231121 | 151400 | 1529790480 | 5980 | 5980 | 5980 | 5970 | 171 |
| 207 | 20231121 | 151300 | 1528768060 | 5970 | 5980 | 5980 | 5970 | 318 |
| 208 | 20231121 | 151200 | 1526866440 | 5980 | 5980 | 5980 | 5970 | 478 |
| 209 | 20231121 | 151100 | 1524011050 | 5970 | 5980 | 5980 | 5970 | 2848 |
| 210 | 20231121 | 151000 | 1507007040 | 5980 | 5980 | 5980 | 5970 | 284 |
| 211 | 20231121 | 150900 | 1505308840 | 5980 | 5980 | 5980 | 5970 | 357 |
| 212 | 20231121 | 150800 | 1503174090 | 5980 | 5980 | 5980 | 5970 | 1212 |
| 213 | 20231121 | 150700 | 1495936530 | 5980 | 5980 | 5980 | 5970 | 267 |
| 214 | 20231121 | 150600 | 1494339980 | 5980 | 5980 | 5980 | 5980 | 231 |
| 215 | 20231121 | 150500 | 1492958600 | 5980 | 5980 | 5980 | 5970 | 153 |
| 216 | 20231121 | 150400 | 1492043790 | 5980 | 5980 | 5980 | 5980 | 38 |
| 217 | 20231121 | 150300 | 1491816550 | 5970 | 5970 | 5970 | 5970 | 737 |
| 218 | 20231121 | 150200 | 1487416660 | 5970 | 5970 | 5970 | 5970 | 4 |
| 219 | 20231121 | 150100 | 1487392780 | 5970 | 5970 | 5970 | 5960 | 475 |
| 220 | 20231121 | 150000 | 1484557050 | 5970 | 5960 | 5970 | 5960 | 305 |
| 221 | 20231121 | 145900 | 1482737590 | 5960 | 5960 | 5960 | 5960 | 2 |
| 222 | 20231121 | 145800 | 1482725670 | 5960 | 5970 | 5970 | 5960 | 25 |
| 223 | 20231121 | 145700 | 1482576620 | 5970 | 5980 | 5980 | 5970 | 486 |
| 224 | 20231121 | 145600 | 1479674520 | 5980 | 5970 | 5980 | 5970 | 173 |
| 225 | 20231121 | 145500 | 1478641050 | 5960 | 5970 | 5980 | 5960 | 4458 |
| 226 | 20231121 | 145400 | 1452066080 | 5970 | 5980 | 5980 | 5970 | 1242 |
| 227 | 20231121 | 145300 | 1444649910 | 5980 | 5980 | 5980 | 5980 | 250 |
| 228 | 20231121 | 145200 | 1443154910 | 5980 | 5980 | 5980 | 5970 | 344 |
| 229 | 20231121 | 145100 | 1441097800 | 5980 | 5980 | 5980 | 5980 | 252 |
| 230 | 20231121 | 145000 | 1439590840 | 5970 | 5970 | 5970 | 5970 | 363 |
| 231 | 20231121 | 144900 | 1437423730 | 5970 | 5970 | 5980 | 5970 | 613 |
| 232 | 20231121 | 144800 | 1433763740 | 5970 | 5960 | 5970 | 5960 | 209 |
| 233 | 20231121 | 144700 | 1432516020 | 5970 | 5980 | 5980 | 5970 | 26109 |
| 234 | 20231121 | 144600 | 1276644760 | 5980 | 5980 | 5980 | 5980 | 216 |
| 235 | 20231121 | 144500 | 1275353080 | 5980 | 5980 | 5980 | 5980 | 201 |
| 236 | 20231121 | 144400 | 1274151100 | 5980 | 5980 | 5980 | 5980 | 324 |
| 237 | 20231121 | 144300 | 1272213580 | 5980 | 5980 | 5980 | 5970 | 233 |
| 238 | 20231121 | 144200 | 1270820340 | 5980 | 5970 | 5980 | 5970 | 641 |
| 239 | 20231121 | 144100 | 1266991110 | 5980 | 5980 | 5980 | 5980 | 433 |
| 240 | 20231121 | 144000 | 1264401770 | 5970 | 5980 | 5980 | 5970 | 249 |
| 241 | 20231121 | 143900 | 1262912850 | 5980 | 5970 | 5980 | 5970 | 1282 |
| 242 | 20231121 | 143800 | 1255256220 | 5980 | 5980 | 5980 | 5980 | 261 |
| 243 | 20231121 | 143700 | 1253695440 | 5980 | 5980 | 5980 | 5980 | 332 |
| 244 | 20231121 | 143600 | 1251710080 | 5980 | 5980 | 5980 | 5970 | 533 |
| 245 | 20231121 | 143500 | 1248523740 | 5980 | 5980 | 5980 | 5970 | 346 |
| 246 | 20231121 | 143400 | 1246456190 | 5980 | 5980 | 5980 | 5980 | 286 |
| 247 | 20231121 | 143300 | 1244745910 | 5980 | 5980 | 5980 | 5980 | 178 |
| 248 | 20231121 | 143200 | 1243681470 | 5970 | 5980 | 5980 | 5970 | 647 |
| 249 | 20231121 | 143100 | 1239814050 | 5970 | 5970 | 5980 | 5970 | 266 |
| 250 | 20231121 | 143000 | 1238223620 | 5980 | 5980 | 5980 | 5980 | 298 |
| 251 | 20231121 | 142900 | 1236441580 | 5980 | 5980 | 5980 | 5980 | 256 |
| 252 | 20231121 | 142800 | 1234910700 | 5980 | 5980 | 5980 | 5980 | 277 |
| 253 | 20231121 | 142700 | 1233254240 | 5980 | 5980 | 5980 | 5970 | 196 |
| 254 | 20231121 | 142600 | 1232082380 | 5980 | 5980 | 5980 | 5970 | 1319 |
| 255 | 20231121 | 142500 | 1224198760 | 5980 | 5980 | 5980 | 5980 | 961 |
| 256 | 20231121 | 142400 | 1218451980 | 5970 | 5980 | 5980 | 5970 | 379 |
| 257 | 20231121 | 142300 | 1216186720 | 5980 | 5980 | 5980 | 5980 | 285 |
| 258 | 20231121 | 142200 | 1214482420 | 5980 | 5980 | 5980 | 5980 | 275 |
| 259 | 20231121 | 142100 | 1212837920 | 5980 | 5980 | 5980 | 5980 | 264 |
| 260 | 20231121 | 142000 | 1211259200 | 5980 | 5980 | 5980 | 5980 | 11614 |
| 261 | 20231121 | 141900 | 1141807480 | 5970 | 5980 | 5980 | 5970 | 461 |
| 262 | 20231121 | 141800 | 1139052700 | 5980 | 5980 | 5980 | 5980 | 223 |
| 263 | 20231121 | 141700 | 1137719160 | 5970 | 5980 | 5980 | 5970 | 416 |
| 264 | 20231121 | 141600 | 1135231490 | 5980 | 5980 | 5980 | 5980 | 490 |
| 265 | 20231121 | 141500 | 1132301290 | 5980 | 5970 | 5980 | 5970 | 198 |
| 266 | 20231121 | 141400 | 1131117260 | 5980 | 5980 | 5980 | 5980 | 222 |
| 267 | 20231121 | 141300 | 1129789700 | 5980 | 5980 | 5980 | 5980 | 400 |
| 268 | 20231121 | 141200 | 1127397700 | 5980 | 5980 | 5980 | 5970 | 249 |
| 269 | 20231121 | 141100 | 1125908870 | 5980 | 5970 | 5980 | 5970 | 160 |
| 270 | 20231121 | 141000 | 1124952140 | 5980 | 5980 | 5980 | 5970 | 328 |
| 271 | 20231121 | 140900 | 1122990710 | 5980 | 5980 | 5980 | 5980 | 375 |
| 272 | 20231121 | 140800 | 1120748210 | 5980 | 5980 | 5980 | 5980 | 328 |
| 273 | 20231121 | 140700 | 1118786770 | 5980 | 5980 | 5980 | 5980 | 299 |
| 274 | 20231121 | 140600 | 1116998750 | 5980 | 5980 | 5980 | 5980 | 251 |
| 275 | 20231121 | 140500 | 1115497770 | 5980 | 5980 | 5980 | 5980 | 304 |
| 276 | 20231121 | 140400 | 1113679850 | 5980 | 5980 | 5980 | 5980 | 180 |
| 277 | 20231121 | 140300 | 1112603450 | 5980 | 5980 | 5980 | 5970 | 1714 |
| 278 | 20231121 | 140200 | 1102354230 | 5980 | 5980 | 5980 | 5980 | 354 |
| 279 | 20231121 | 140100 | 1100237310 | 5980 | 5980 | 5980 | 5980 | 410 |
| 280 | 20231121 | 140000 | 1097785510 | 5980 | 5980 | 5980 | 5980 | 160 |
| 281 | 20231121 | 135900 | 1096828710 | 5970 | 5980 | 5980 | 5970 | 364 |
| 282 | 20231121 | 135800 | 1094652670 | 5980 | 5970 | 5980 | 5970 | 355 |
| 283 | 20231121 | 135700 | 1092530640 | 5980 | 5970 | 5980 | 5970 | 309 |
| 284 | 20231121 | 135600 | 1090683320 | 5980 | 5980 | 5980 | 5970 | 289 |
| 285 | 20231121 | 135500 | 1088955740 | 5980 | 5970 | 5980 | 5970 | 234 |
| 286 | 20231121 | 135400 | 1087556440 | 5980 | 5980 | 5980 | 5970 | 323 |
| 287 | 20231121 | 135300 | 1085626340 | 5980 | 5980 | 5980 | 5970 | 256 |
| 288 | 20231121 | 135200 | 1084095560 | 5980 | 5980 | 5980 | 5970 | 317 |
| 289 | 20231121 | 135100 | 1082200410 | 5980 | 5980 | 5980 | 5970 | 436 |
| 290 | 20231121 | 135000 | 1079593160 | 5980 | 5980 | 5980 | 5970 | 749 |
| 291 | 20231121 | 134900 | 1075119010 | 5980 | 5980 | 5980 | 5970 | 374 |
| 292 | 20231121 | 134800 | 1072882590 | 5980 | 5980 | 5980 | 5970 | 370 |
| 293 | 20231121 | 134700 | 1070670580 | 5980 | 5970 | 5980 | 5970 | 166 |
| 294 | 20231121 | 134600 | 1069677910 | 5980 | 5980 | 5980 | 5970 | 957 |
| 295 | 20231121 | 134500 | 1063961880 | 5980 | 5980 | 5980 | 5980 | 279 |
| 296 | 20231121 | 134400 | 1062293460 | 5970 | 5980 | 5980 | 5970 | 1488 |
| 297 | 20231121 | 134300 | 1053407720 | 5980 | 5980 | 5980 | 5970 | 231 |
| 298 | 20231121 | 134200 | 1052026370 | 5980 | 5980 | 5980 | 5970 | 306 |
| 299 | 20231121 | 134100 | 1050197190 | 5980 | 5980 | 5980 | 5970 | 521 |
| 300 | 20231121 | 134000 | 1047083470 | 5970 | 5980 | 5980 | 5970 | 822 |
| 301 | 20231121 | 133900 | 1042173370 | 5970 | 5970 | 5980 | 5970 | 330 |
| 302 | 20231121 | 133800 | 1040201300 | 5980 | 5980 | 5980 | 5980 | 324 |
| 303 | 20231121 | 133700 | 1038263780 | 5980 | 5980 | 5980 | 5970 | 361 |
| 304 | 20231121 | 133600 | 1036105630 | 5980 | 5980 | 5980 | 5970 | 294 |
| 305 | 20231121 | 133500 | 1034347870 | 5980 | 5980 | 5980 | 5970 | 377 |
| 306 | 20231121 | 133400 | 1032094120 | 5980 | 5980 | 5980 | 5980 | 295 |
| 307 | 20231121 | 133300 | 1030330020 | 5980 | 5980 | 5980 | 5970 | 342 |
| 308 | 20231121 | 133200 | 1028285600 | 5970 | 5980 | 5980 | 5970 | 286 |
| 309 | 20231121 | 133100 | 1026575830 | 5980 | 5980 | 5980 | 5970 | 288 |
| 310 | 20231121 | 133000 | 1024854360 | 5980 | 5970 | 5980 | 5970 | 234 |
| 311 | 20231121 | 132900 | 1023455160 | 5970 | 5980 | 5980 | 5970 | 755 |
| 312 | 20231121 | 132800 | 1018944900 | 5980 | 5980 | 5980 | 5980 | 343 |
| 313 | 20231121 | 132700 | 1016893760 | 5980 | 5980 | 5980 | 5970 | 4695 |
| 314 | 20231121 | 132600 | 988818330 | 5980 | 5980 | 5980 | 5970 | 641 |
| 315 | 20231121 | 132500 | 984988700 | 5970 | 5980 | 5980 | 5970 | 507 |
| 316 | 20231121 | 132400 | 981957520 | 5980 | 5970 | 5980 | 5970 | 414 |
| 317 | 20231121 | 132300 | 979482760 | 5980 | 5980 | 5980 | 5980 | 270 |
| 318 | 20231121 | 132200 | 977868160 | 5970 | 5980 | 5980 | 5970 | 726 |
| 319 | 20231121 | 132100 | 973531350 | 5980 | 5980 | 5980 | 5970 | 265 |
| 320 | 20231121 | 132000 | 971946750 | 5980 | 5980 | 5980 | 5970 | 341 |
| 321 | 20231121 | 131900 | 969908290 | 5980 | 5970 | 5980 | 5970 | 533 |
| 322 | 20231121 | 131800 | 966723600 | 5980 | 5980 | 5980 | 5970 | 529 |
| 323 | 20231121 | 131700 | 963561990 | 5980 | 5980 | 5980 | 5970 | 1618 |
| 324 | 20231121 | 131600 | 953898170 | 5980 | 5980 | 5980 | 5970 | 468 |
| 325 | 20231121 | 131500 | 951101300 | 5980 | 5980 | 5980 | 5970 | 501 |
| 326 | 20231121 | 131400 | 948107780 | 5970 | 5980 | 5980 | 5970 | 503 |
| 327 | 20231121 | 131300 | 945101650 | 5980 | 5980 | 5980 | 5970 | 962 |
| 328 | 20231121 | 131200 | 939355160 | 5970 | 5980 | 5980 | 5970 | 616 |
| 329 | 20231121 | 131100 | 935675680 | 5980 | 5980 | 5980 | 5970 | 474 |
| 330 | 20231121 | 131000 | 932842300 | 5980 | 5980 | 5980 | 5970 | 1558 |
| 331 | 20231121 | 130900 | 923526040 | 5980 | 5980 | 5980 | 5980 | 1253 |
| 332 | 20231121 | 130800 | 916033100 | 5970 | 5980 | 5980 | 5970 | 813 |
| 333 | 20231121 | 130700 | 911176100 | 5980 | 5980 | 5980 | 5970 | 487 |
| 334 | 20231121 | 130600 | 908264930 | 5970 | 5980 | 5980 | 5970 | 390 |
| 335 | 20231121 | 130500 | 905933310 | 5980 | 5970 | 5980 | 5970 | 687 |
| 336 | 20231121 | 130400 | 901828380 | 5980 | 5980 | 5980 | 5970 | 460 |
| 337 | 20231121 | 130300 | 899077620 | 5980 | 5970 | 5980 | 5960 | 5704 |
| 338 | 20231121 | 130200 | 865021880 | 5970 | 5960 | 5970 | 5960 | 535 |
| 339 | 20231121 | 130100 | 861831830 | 5970 | 5970 | 5970 | 5960 | 186 |
| 340 | 20231121 | 130000 | 860722140 | 5970 | 5960 | 5970 | 5960 | 208 |
| 341 | 20231121 | 125900 | 859481460 | 5970 | 5970 | 5970 | 5960 | 246 |
| 342 | 20231121 | 125800 | 858014470 | 5970 | 5960 | 5970 | 5960 | 781 |
| 343 | 20231121 | 125700 | 853358750 | 5970 | 5970 | 5970 | 5960 | 239 |
| 344 | 20231121 | 125600 | 851932690 | 5960 | 5970 | 5970 | 5960 | 172 |
| 345 | 20231121 | 125500 | 850906950 | 5960 | 5970 | 5970 | 5960 | 585 |
| 346 | 20231121 | 125400 | 847419120 | 5970 | 5970 | 5970 | 5970 | 74 |
| 347 | 20231121 | 125300 | 846977340 | 5970 | 5970 | 5970 | 5960 | 166 |
| 348 | 20231121 | 125200 | 845987160 | 5970 | 5970 | 5970 | 5960 | 903 |
| 349 | 20231121 | 125100 | 840597340 | 5970 | 5970 | 5970 | 5960 | 393 |
| 350 | 20231121 | 125000 | 838254100 | 5970 | 5970 | 5970 | 5960 | 149 |
| 351 | 20231121 | 124900 | 837365070 | 5960 | 5970 | 5970 | 5960 | 134 |
| 352 | 20231121 | 124800 | 836565870 | 5960 | 5960 | 5970 | 5960 | 717 |
| 353 | 20231121 | 124700 | 832289610 | 5970 | 5970 | 5970 | 5970 | 144 |
| 354 | 20231121 | 124600 | 831429930 | 5970 | 5960 | 5970 | 5960 | 202 |
| 355 | 20231121 | 124500 | 830224810 | 5970 | 5960 | 5970 | 5960 | 158 |
| 356 | 20231121 | 124400 | 829282690 | 5970 | 5970 | 5970 | 5960 | 415 |
| 357 | 20231121 | 124300 | 826808140 | 5970 | 5970 | 5970 | 5970 | 97 |
| 358 | 20231121 | 124200 | 826229050 | 5970 | 5970 | 5970 | 5960 | 188 |
| 359 | 20231121 | 124100 | 825107540 | 5970 | 5960 | 5970 | 5960 | 581 |
| 360 | 20231121 | 124000 | 821643510 | 5970 | 5970 | 5970 | 5960 | 317 |
| 361 | 20231121 | 123900 | 819753520 | 5970 | 5970 | 5970 | 5960 | 151 |
| 362 | 20231121 | 123800 | 818852460 | 5970 | 5970 | 5970 | 5960 | 233 |
| 363 | 20231121 | 123700 | 817462320 | 5970 | 5970 | 5970 | 5960 | 591 |
| 364 | 20231121 | 123600 | 813937590 | 5970 | 5960 | 5970 | 5960 | 166 |
| 365 | 20231121 | 123500 | 812947420 | 5970 | 5970 | 5970 | 5970 | 114 |
| 366 | 20231121 | 123400 | 812266840 | 5970 | 5970 | 5970 | 5960 | 578 |
| 367 | 20231121 | 123300 | 808819390 | 5970 | 5970 | 5970 | 5960 | 695 |
| 368 | 20231121 | 123200 | 804675660 | 5970 | 5970 | 5970 | 5960 | 122 |
| 369 | 20231121 | 123100 | 803947950 | 5970 | 5970 | 5970 | 5960 | 273 |
| 370 | 20231121 | 123000 | 802318940 | 5970 | 5970 | 5970 | 5960 | 439 |
| 371 | 20231121 | 122900 | 799701660 | 5970 | 5970 | 5970 | 5960 | 266 |
| 372 | 20231121 | 122800 | 798114190 | 5970 | 5970 | 5970 | 5970 | 179 |
| 373 | 20231121 | 122700 | 797045560 | 5970 | 5970 | 5970 | 5960 | 464 |
| 374 | 20231121 | 122600 | 794278650 | 5970 | 5970 | 5970 | 5960 | 261 |
| 375 | 20231121 | 122500 | 792721560 | 5970 | 5970 | 5970 | 5960 | 256 |
| 376 | 20231121 | 122400 | 791193890 | 5970 | 5970 | 5970 | 5970 | 225 |
| 377 | 20231121 | 122300 | 789850640 | 5960 | 5970 | 5970 | 5960 | 2096 |
| 378 | 20231121 | 122200 | 777340740 | 5970 | 5970 | 5970 | 5960 | 288 |
| 379 | 20231121 | 122100 | 775622970 | 5970 | 5970 | 5970 | 5960 | 168 |
| 380 | 20231121 | 122000 | 774620590 | 5970 | 5970 | 5970 | 5960 | 526 |
| 381 | 20231121 | 121900 | 771482830 | 5970 | 5970 | 5970 | 5960 | 254 |
| 382 | 20231121 | 121800 | 769967280 | 5960 | 5970 | 5970 | 5960 | 161 |
| 383 | 20231121 | 121700 | 769007200 | 5960 | 5970 | 5970 | 5960 | 112 |
| 384 | 20231121 | 121600 | 768339090 | 5960 | 5960 | 5970 | 5960 | 1204 |
| 385 | 20231121 | 121500 | 761162560 | 5960 | 5960 | 5970 | 5960 | 223 |
| 386 | 20231121 | 121400 | 759833140 | 5970 | 5960 | 5970 | 5960 | 176 |
| 387 | 20231121 | 121300 | 758783010 | 5970 | 5970 | 5970 | 5960 | 371 |
| 388 | 20231121 | 121200 | 756570600 | 5970 | 5980 | 5980 | 5970 | 7775 |
| 389 | 20231121 | 121100 | 710153680 | 5980 | 5980 | 5980 | 5970 | 207 |
| 390 | 20231121 | 121000 | 708916900 | 5980 | 5980 | 5980 | 5970 | 149 |
| 391 | 20231121 | 120900 | 708026450 | 5970 | 5980 | 5980 | 5970 | 275 |
| 392 | 20231121 | 120800 | 706384400 | 5980 | 5980 | 5980 | 5970 | 212 |
| 393 | 20231121 | 120700 | 705117440 | 5980 | 5980 | 5980 | 5970 | 204 |
| 394 | 20231121 | 120600 | 703898610 | 5980 | 5980 | 5980 | 5970 | 476 |
| 395 | 20231121 | 120500 | 701055250 | 5980 | 5980 | 5980 | 5980 | 94 |
| 396 | 20231121 | 120400 | 700493130 | 5980 | 5980 | 5980 | 5970 | 125 |
| 397 | 20231121 | 120300 | 699746320 | 5970 | 5980 | 5980 | 5970 | 194 |
| 398 | 20231121 | 120200 | 698587290 | 5970 | 5980 | 5980 | 5970 | 525 |
| 399 | 20231121 | 120100 | 695450920 | 5980 | 5970 | 5980 | 5970 | 94 |
| 400 | 20231121 | 120000 | 694889080 | 5980 | 5980 | 5980 | 5970 | 344 |
| 401 | 20231121 | 115900 | 692833770 | 5980 | 5980 | 5980 | 5970 | 482 |
| 402 | 20231121 | 115800 | 689953870 | 5970 | 5980 | 5980 | 5970 | 112 |
| 403 | 20231121 | 115700 | 689284740 | 5980 | 5980 | 5980 | 5980 | 108 |
| 404 | 20231121 | 115600 | 688638900 | 5970 | 5980 | 5980 | 5970 | 486 |
| 405 | 20231121 | 115500 | 685735320 | 5970 | 5980 | 5980 | 5970 | 365 |
| 406 | 20231121 | 115400 | 683555560 | 5980 | 5980 | 5980 | 5980 | 109 |
| 407 | 20231121 | 115300 | 682903740 | 5980 | 5980 | 5980 | 5970 | 143 |
| 408 | 20231121 | 115200 | 682049290 | 5970 | 5980 | 5980 | 5970 | 411 |
| 409 | 20231121 | 115100 | 679595050 | 5980 | 5980 | 5980 | 5970 | 174 |
| 410 | 20231121 | 115000 | 678555190 | 5980 | 5980 | 5980 | 5980 | 40 |
| 411 | 20231121 | 114900 | 678315990 | 5980 | 5970 | 5980 | 5970 | 610 |
| 412 | 20231121 | 114800 | 674672590 | 5980 | 5980 | 5980 | 5970 | 153 |
| 413 | 20231121 | 114700 | 673757850 | 5980 | 5970 | 5980 | 5970 | 122 |
| 414 | 20231121 | 114600 | 673028870 | 5970 | 5980 | 5980 | 5970 | 479 |
| 415 | 20231121 | 114500 | 670168630 | 5980 | 5980 | 5980 | 5970 | 508 |
| 416 | 20231121 | 114400 | 667135050 | 5980 | 5980 | 5980 | 5970 | 141 |
| 417 | 20231121 | 114300 | 666291890 | 5980 | 5980 | 5980 | 5970 | 1125 |
| 418 | 20231121 | 114200 | 659572670 | 5980 | 5970 | 5980 | 5970 | 380 |
| 419 | 20231121 | 114100 | 657302720 | 5980 | 5980 | 5980 | 5970 | 305 |
| 420 | 20231121 | 114000 | 655481190 | 5980 | 5980 | 5980 | 5970 | 76 |
| 421 | 20231121 | 113900 | 655026760 | 5970 | 5980 | 5980 | 5970 | 955 |
| 422 | 20231121 | 113800 | 649316340 | 5980 | 5970 | 5980 | 5970 | 3750 |
| 423 | 20231121 | 113700 | 626919950 | 5980 | 5980 | 5980 | 5970 | 192 |
| 424 | 20231121 | 113600 | 625772890 | 5980 | 5980 | 5980 | 5970 | 590 |
| 425 | 20231121 | 113500 | 622249050 | 5980 | 5970 | 5980 | 5970 | 314 |
| 426 | 20231121 | 113400 | 620373790 | 5980 | 5980 | 5980 | 5970 | 416 |
| 427 | 20231121 | 113300 | 617887920 | 5980 | 5970 | 5980 | 5970 | 140 |
| 428 | 20231121 | 113200 | 617050730 | 5970 | 5970 | 5980 | 5970 | 230 |
| 429 | 20231121 | 113100 | 615676680 | 5980 | 5980 | 5980 | 5970 | 358 |
| 430 | 20231121 | 113000 | 613538670 | 5980 | 5970 | 5980 | 5970 | 262 |
| 431 | 20231121 | 112900 | 611973930 | 5970 | 5970 | 5970 | 5970 | 125 |
| 432 | 20231121 | 112800 | 611227680 | 5970 | 5970 | 5970 | 5960 | 387 |
| 433 | 20231121 | 112700 | 608920270 | 5970 | 5970 | 5970 | 5970 | 108 |
| 434 | 20231121 | 112600 | 608275510 | 5960 | 5970 | 5970 | 5960 | 1166 |
| 435 | 20231121 | 112500 | 601316550 | 5970 | 5970 | 5970 | 5960 | 67 |
| 436 | 20231121 | 112400 | 600916570 | 5970 | 5970 | 5970 | 5960 | 695 |
| 437 | 20231121 | 112300 | 596770370 | 5970 | 5970 | 5970 | 5960 | 6973 |
| 438 | 20231121 | 112200 | 555141810 | 5960 | 5970 | 5970 | 5960 | 346 |
| 439 | 20231121 | 112100 | 553078220 | 5960 | 5960 | 5970 | 5960 | 464 |
| 440 | 20231121 | 112000 | 550312110 | 5970 | 5970 | 5970 | 5970 | 196 |
| 441 | 20231121 | 111900 | 549141990 | 5970 | 5970 | 5970 | 5960 | 374 |
| 442 | 20231121 | 111800 | 546911060 | 5970 | 5970 | 5970 | 5970 | 89 |
| 443 | 20231121 | 111700 | 546379730 | 5970 | 5960 | 5970 | 5960 | 386 |
| 444 | 20231121 | 111600 | 544078350 | 5970 | 5970 | 5970 | 5970 | 136 |
| 445 | 20231121 | 111500 | 543266430 | 5970 | 5970 | 5970 | 5960 | 302 |
| 446 | 20231121 | 111400 | 541465350 | 5970 | 5970 | 5970 | 5960 | 470 |
| 447 | 20231121 | 111300 | 538663410 | 5970 | 5960 | 5970 | 5960 | 715 |
| 448 | 20231121 | 111200 | 534400590 | 5970 | 5970 | 5970 | 5960 | 182 |
| 449 | 20231121 | 111100 | 533314410 | 5970 | 5960 | 5970 | 5960 | 690 |
| 450 | 20231121 | 111000 | 529201080 | 5970 | 5970 | 5970 | 5960 | 327 |
| 451 | 20231121 | 110900 | 527251350 | 5970 | 5970 | 5970 | 5960 | 478 |
| 452 | 20231121 | 110800 | 524401210 | 5970 | 5970 | 5970 | 5970 | 72 |
| 453 | 20231121 | 110700 | 523971370 | 5960 | 5970 | 5970 | 5960 | 526 |
| 454 | 20231121 | 110600 | 520835510 | 5970 | 5970 | 5970 | 5970 | 51 |
| 455 | 20231121 | 110500 | 520531040 | 5960 | 5970 | 5970 | 5960 | 108 |
| 456 | 20231121 | 110400 | 519886830 | 5970 | 5960 | 5970 | 5960 | 1013 |
| 457 | 20231121 | 110300 | 513848470 | 5960 | 5970 | 5970 | 5960 | 502 |
| 458 | 20231121 | 110200 | 510855230 | 5960 | 5970 | 5970 | 5960 | 178 |
| 459 | 20231121 | 110100 | 509793700 | 5970 | 5970 | 5970 | 5970 | 109 |
| 460 | 20231121 | 110000 | 509142970 | 5970 | 5970 | 5970 | 5960 | 544 |
| 461 | 20231121 | 105900 | 505899920 | 5970 | 5970 | 5970 | 5970 | 80 |
| 462 | 20231121 | 105800 | 505422320 | 5970 | 5970 | 5970 | 5960 | 414 |
| 463 | 20231121 | 105700 | 502954230 | 5970 | 5960 | 5970 | 5960 | 401 |
| 464 | 20231121 | 105600 | 500563670 | 5970 | 5970 | 5970 | 5960 | 600 |
| 465 | 20231121 | 105500 | 496986010 | 5970 | 5970 | 5970 | 5970 | 342 |
| 466 | 20231121 | 105400 | 494944270 | 5970 | 5970 | 5970 | 5960 | 117 |
| 467 | 20231121 | 105300 | 494246350 | 5970 | 5960 | 5970 | 5960 | 347 |
| 468 | 20231121 | 105200 | 492177240 | 5960 | 5960 | 5970 | 5960 | 284 |
| 469 | 20231121 | 105100 | 490483900 | 5970 | 5970 | 5970 | 5960 | 186 |
| 470 | 20231121 | 105000 | 489374710 | 5970 | 5970 | 5970 | 5960 | 266 |
| 471 | 20231121 | 104900 | 487787310 | 5960 | 5970 | 5970 | 5960 | 461 |
| 472 | 20231121 | 104800 | 485038670 | 5970 | 5960 | 5970 | 5960 | 223 |
| 473 | 20231121 | 104700 | 483708130 | 5970 | 5970 | 5970 | 5960 | 1627 |
| 474 | 20231121 | 104600 | 474010580 | 5960 | 5960 | 5970 | 5960 | 510 |
| 475 | 20231121 | 104500 | 470970430 | 5960 | 5960 | 5970 | 5960 | 527 |
| 476 | 20231121 | 104400 | 467829090 | 5970 | 5970 | 5970 | 5960 | 910 |
| 477 | 20231121 | 104300 | 462404750 | 5970 | 5970 | 5970 | 5960 | 146 |
| 478 | 20231121 | 104200 | 461533730 | 5960 | 5970 | 5970 | 5960 | 293 |
| 479 | 20231121 | 104100 | 459786980 | 5970 | 5970 | 5970 | 5960 | 272 |
| 480 | 20231121 | 104000 | 458164930 | 5970 | 5970 | 5970 | 5970 | 42 |
| 481 | 20231121 | 103900 | 457914190 | 5970 | 5970 | 5970 | 5960 | 387 |
| 482 | 20231121 | 103800 | 455606910 | 5970 | 5970 | 5970 | 5960 | 219 |
| 483 | 20231121 | 103700 | 454301270 | 5970 | 5970 | 5970 | 5960 | 350 |
| 484 | 20231121 | 103600 | 452212570 | 5970 | 5970 | 5970 | 5970 | 62 |
| 485 | 20231121 | 103500 | 451842430 | 5960 | 5970 | 5970 | 5960 | 404 |
| 486 | 20231121 | 103400 | 449433570 | 5970 | 5960 | 5970 | 5960 | 385 |
| 487 | 20231121 | 103300 | 447136520 | 5970 | 5960 | 5970 | 5950 | 3027 |
| 488 | 20231121 | 103200 | 429096070 | 5970 | 5970 | 5970 | 5960 | 700 |
| 489 | 20231121 | 103100 | 424919530 | 5970 | 5970 | 5970 | 5960 | 269 |
| 490 | 20231121 | 103000 | 423314190 | 5970 | 5970 | 5970 | 5960 | 230 |
| 491 | 20231121 | 102900 | 421942170 | 5960 | 5960 | 5970 | 5960 | 431 |
| 492 | 20231121 | 102800 | 419372420 | 5970 | 5950 | 5970 | 5950 | 388 |
| 493 | 20231121 | 102700 | 417058900 | 5970 | 5970 | 5970 | 5950 | 349 |
| 494 | 20231121 | 102600 | 414981100 | 5970 | 5960 | 5970 | 5960 | 435 |
| 495 | 20231121 | 102500 | 412387490 | 5970 | 5960 | 5970 | 5960 | 908 |
| 496 | 20231121 | 102400 | 406975500 | 5970 | 5970 | 5970 | 5950 | 339 |
| 497 | 20231121 | 102300 | 404954400 | 5970 | 5960 | 5970 | 5950 | 290 |
| 498 | 20231121 | 102200 | 403226560 | 5960 | 5950 | 5960 | 5950 | 1717 |
| 499 | 20231121 | 102100 | 392996500 | 5960 | 5960 | 5960 | 5950 | 218 |
| 500 | 20231121 | 102000 | 391698710 | 5960 | 5950 | 5960 | 5950 | 371 |
| 501 | 20231121 | 101900 | 389490600 | 5960 | 5960 | 5960 | 5950 | 173 |
| 502 | 20231121 | 101800 | 388460710 | 5960 | 5960 | 5960 | 5950 | 741 |
| 503 | 20231121 | 101700 | 384048540 | 5950 | 5960 | 5960 | 5950 | 817 |
| 504 | 20231121 | 101600 | 379186550 | 5960 | 5960 | 5960 | 5950 | 116 |
| 505 | 20231121 | 101500 | 378495670 | 5960 | 5950 | 5960 | 5950 | 404 |
| 506 | 20231121 | 101400 | 376091370 | 5960 | 5960 | 5960 | 5950 | 186 |
| 507 | 20231121 | 101300 | 374983670 | 5960 | 5960 | 5960 | 5950 | 390 |
| 508 | 20231121 | 101200 | 372661280 | 5960 | 5950 | 5960 | 5950 | 415 |
| 509 | 20231121 | 101100 | 370190470 | 5960 | 5960 | 5960 | 5950 | 463 |
| 510 | 20231121 | 101000 | 367434540 | 5950 | 5960 | 5960 | 5950 | 153 |
| 511 | 20231121 | 100900 | 366523400 | 5960 | 5950 | 5960 | 5940 | 2810 |
| 512 | 20231121 | 100800 | 349813610 | 5960 | 5940 | 5960 | 5940 | 2355 |
| 513 | 20231121 | 100700 | 335804500 | 5950 | 5940 | 5950 | 5940 | 499 |
| 514 | 20231121 | 100600 | 332837220 | 5950 | 5950 | 5950 | 5940 | 54 |
| 515 | 20231121 | 100500 | 332515930 | 5950 | 5950 | 5950 | 5940 | 587 |
| 516 | 20231121 | 100400 | 329027050 | 5950 | 5940 | 5950 | 5930 | 604 |
| 517 | 20231121 | 100300 | 325441510 | 5940 | 5940 | 5940 | 5940 | 134 |
| 518 | 20231121 | 100200 | 324645550 | 5940 | 5940 | 5940 | 5930 | 696 |
| 519 | 20231121 | 100100 | 320512110 | 5940 | 5930 | 5940 | 5930 | 1173 |
| 520 | 20231121 | 100000 | 313552050 | 5930 | 5940 | 5940 | 5930 | 1042 |
| 521 | 20231121 | 095900 | 307363720 | 5940 | 5940 | 5940 | 5930 | 189 |
| 522 | 20231121 | 095800 | 306241920 | 5940 | 5940 | 5940 | 5930 | 159 |
| 523 | 20231121 | 095700 | 305297480 | 5930 | 5940 | 5940 | 5930 | 371 |
| 524 | 20231121 | 095600 | 303096880 | 5930 | 5930 | 5940 | 5930 | 399 |
| 525 | 20231121 | 095500 | 300729820 | 5940 | 5940 | 5940 | 5930 | 157 |
| 526 | 20231121 | 095400 | 299797920 | 5940 | 5930 | 5940 | 5930 | 311 |
| 527 | 20231121 | 095300 | 297953030 | 5940 | 5930 | 5940 | 5930 | 249 |
| 528 | 20231121 | 095200 | 296475460 | 5940 | 5940 | 5940 | 5930 | 276 |
| 529 | 20231121 | 095100 | 294837930 | 5930 | 5940 | 5940 | 5930 | 412 |
| 530 | 20231121 | 095000 | 292393760 | 5930 | 5940 | 5940 | 5930 | 381 |
| 531 | 20231121 | 094900 | 290133380 | 5940 | 5940 | 5940 | 5930 | 166 |
| 532 | 20231121 | 094800 | 289148430 | 5940 | 5940 | 5940 | 5940 | 165 |
| 533 | 20231121 | 094700 | 288168330 | 5940 | 5950 | 5950 | 5930 | 1077 |
| 534 | 20231121 | 094600 | 281776710 | 5940 | 5930 | 5950 | 5930 | 1811 |
| 535 | 20231121 | 094500 | 271025620 | 5920 | 5910 | 5920 | 5900 | 2709 |
| 536 | 20231121 | 094400 | 255006360 | 5900 | 5910 | 5910 | 5900 | 1090 |
| 537 | 20231121 | 094300 | 248564610 | 5910 | 5920 | 5920 | 5900 | 4930 |
| 538 | 20231121 | 094200 | 219430860 | 5920 | 5920 | 5920 | 5910 | 253 |
| 539 | 20231121 | 094100 | 217933200 | 5910 | 5910 | 5920 | 5910 | 366 |
| 540 | 20231121 | 094000 | 215768320 | 5910 | 5920 | 5920 | 5910 | 1333 |
| 541 | 20231121 | 093900 | 207890090 | 5920 | 5920 | 5920 | 5910 | 224 |
| 542 | 20231121 | 093800 | 206564210 | 5920 | 5930 | 5930 | 5920 | 1260 |
| 543 | 20231121 | 093700 | 199103590 | 5930 | 5920 | 5930 | 5920 | 497 |
| 544 | 20231121 | 093600 | 196161210 | 5930 | 5930 | 5930 | 5920 | 452 |
| 545 | 20231121 | 093500 | 193483310 | 5940 | 5930 | 5940 | 5920 | 4266 |
| 546 | 20231121 | 093400 | 168224370 | 5930 | 5940 | 5940 | 5930 | 139 |
| 547 | 20231121 | 093300 | 167399980 | 5940 | 5940 | 5940 | 5920 | 1343 |
| 548 | 20231121 | 093200 | 159435870 | 5940 | 5940 | 5940 | 5920 | 3087 |
| 549 | 20231121 | 093100 | 141158250 | 5940 | 5930 | 5940 | 5920 | 153 |
| 550 | 20231121 | 093000 | 140250130 | 5930 | 5930 | 5930 | 5920 | 384 |
| 551 | 20231121 | 092900 | 137974100 | 5930 | 5930 | 5930 | 5920 | 594 |
| 552 | 20231121 | 092800 | 134454510 | 5920 | 5930 | 5940 | 5920 | 326 |
| 553 | 20231121 | 092700 | 132523640 | 5930 | 5930 | 5940 | 5930 | 511 |
| 554 | 20231121 | 092600 | 129493380 | 5930 | 5930 | 5930 | 5920 | 535 |
| 555 | 20231121 | 092500 | 126324280 | 5930 | 5930 | 5940 | 5930 | 747 |
| 556 | 20231121 | 092400 | 121894470 | 5940 | 5940 | 5940 | 5930 | 253 |
| 557 | 20231121 | 092300 | 120393400 | 5930 | 5940 | 5940 | 5930 | 234 |
| 558 | 20231121 | 092200 | 119005540 | 5940 | 5930 | 5940 | 5930 | 398 |
| 559 | 20231121 | 092100 | 116644380 | 5930 | 5930 | 5940 | 5930 | 458 |
| 560 | 20231121 | 092000 | 113928330 | 5940 | 5940 | 5940 | 5940 | 3 |
| 561 | 20231121 | 091900 | 113910510 | 5920 | 5940 | 5940 | 5920 | 356 |
| 562 | 20231121 | 091800 | 111800510 | 5930 | 5930 | 5930 | 5930 | 584 |
| 563 | 20231121 | 091700 | 108337390 | 5930 | 5940 | 5940 | 5930 | 188 |
| 564 | 20231121 | 091600 | 107221170 | 5940 | 5920 | 5940 | 5920 | 117 |
| 565 | 20231121 | 091500 | 106528290 | 5920 | 5920 | 5930 | 5920 | 895 |
| 566 | 20231121 | 091400 | 101229760 | 5920 | 5930 | 5930 | 5920 | 55 |
| 567 | 20231121 | 091300 | 100903640 | 5930 | 5930 | 5940 | 5920 | 1379 |
| 568 | 20231121 | 091200 | 92727710 | 5930 | 5930 | 5940 | 5930 | 1024 |
| 569 | 20231121 | 091100 | 86652990 | 5930 | 5930 | 5940 | 5930 | 596 |
| 570 | 20231121 | 091000 | 83116160 | 5930 | 5930 | 5940 | 5930 | 540 |
| 571 | 20231121 | 090900 | 79912540 | 5940 | 5940 | 5940 | 5930 | 257 |
| 572 | 20231121 | 090800 | 78386190 | 5940 | 5940 | 5940 | 5930 | 278 |
| 573 | 20231121 | 090700 | 76735330 | 5940 | 5920 | 5940 | 5920 | 1096 |
| 574 | 20231121 | 090600 | 70236010 | 5920 | 5930 | 5930 | 5920 | 209 |
| 575 | 20231121 | 090500 | 68997900 | 5920 | 5930 | 5940 | 5920 | 346 |
| 576 | 20231121 | 090400 | 66945820 | 5930 | 5940 | 5940 | 5930 | 1598 |
| 577 | 20231121 | 090300 | 57469170 | 5940 | 5950 | 5950 | 5940 | 1485 |
| 578 | 20231121 | 090200 | 48647740 | 5950 | 5960 | 5960 | 5940 | 2477 |
| 579 | 20231121 | 090100 | 33930000 | 5960 | 5950 | 5970 | 5940 | 1834 |
| 580 | 20231121 | 090000 | 22991830 | 5940 | 5960 | 5970 | 5940 | 3854 |