32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 3 | 20231124 | 193200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20231124 | 193100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20231124 | 193000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20231124 | 192900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20231124 | 192800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20231124 | 192700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20231124 | 192600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20231124 | 192500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20231124 | 192400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20231124 | 192300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20231124 | 192200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20231124 | 192100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20231124 | 192000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20231124 | 191900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20231124 | 191800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20231124 | 191700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20231124 | 191600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20231124 | 191500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20231124 | 191400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20231124 | 191300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20231124 | 191200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20231124 | 191100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20231124 | 191000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20231124 | 190900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20231124 | 190800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20231124 | 190700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20231124 | 190600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20231124 | 190500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20231124 | 190400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20231124 | 190300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 33 | 20231124 | 190200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20231124 | 190100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20231124 | 190000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20231124 | 185900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20231124 | 185800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20231124 | 185700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20231124 | 185600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20231124 | 185500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20231124 | 185400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20231124 | 185300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20231124 | 185200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20231124 | 185100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20231124 | 185000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20231124 | 184900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20231124 | 184800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20231124 | 184700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20231124 | 184600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20231124 | 184500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20231124 | 184400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20231124 | 184300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20231124 | 184200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20231124 | 184100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20231124 | 184000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20231124 | 183900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20231124 | 183800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20231124 | 183700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20231124 | 183600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20231124 | 183500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20231124 | 183400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20231124 | 183300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 63 | 20231124 | 183200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20231124 | 183100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20231124 | 183000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20231124 | 182900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20231124 | 182800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20231124 | 182700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20231124 | 182600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20231124 | 182500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20231124 | 182400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20231124 | 182300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20231124 | 182200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20231124 | 182100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20231124 | 182000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20231124 | 181900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20231124 | 181800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20231124 | 181700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20231124 | 181600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20231124 | 181500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20231124 | 181400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20231124 | 181300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20231124 | 181200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20231124 | 181100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20231124 | 181000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20231124 | 180900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20231124 | 180800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20231124 | 180700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20231124 | 180600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20231124 | 180500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20231124 | 180400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20231124 | 180300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 93 | 20231124 | 180200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20231124 | 180100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20231124 | 180000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20231124 | 175900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20231124 | 175800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20231124 | 175700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20231124 | 175600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20231124 | 175500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20231124 | 175400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20231124 | 175300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20231124 | 175200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20231124 | 175100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20231124 | 175000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20231124 | 174900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20231124 | 174800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20231124 | 174700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20231124 | 174600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20231124 | 174500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20231124 | 174400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20231124 | 174300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20231124 | 174200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20231124 | 174100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20231124 | 174000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20231124 | 173900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20231124 | 173800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20231124 | 173700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20231124 | 173600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20231124 | 173500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20231124 | 173400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20231124 | 173300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 123 | 20231124 | 173200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20231124 | 173100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20231124 | 173000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20231124 | 172900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20231124 | 172800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20231124 | 172700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20231124 | 172600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20231124 | 172500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20231124 | 172400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20231124 | 172300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20231124 | 172200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20231124 | 172100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20231124 | 172000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20231124 | 171900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20231124 | 171800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20231124 | 171700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20231124 | 171600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20231124 | 171500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20231124 | 171400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20231124 | 171300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20231124 | 171200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20231124 | 171100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20231124 | 171000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20231124 | 170900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20231124 | 170800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20231124 | 170700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20231124 | 170600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20231124 | 170500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20231124 | 170400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20231124 | 170300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 153 | 20231124 | 170200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20231124 | 170100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20231124 | 170000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20231124 | 165900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20231124 | 165800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20231124 | 165700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20231124 | 165600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20231124 | 165500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20231124 | 165400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20231124 | 165300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20231124 | 165200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20231124 | 165100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20231124 | 165000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20231124 | 164900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20231124 | 164800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20231124 | 164700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20231124 | 164600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20231124 | 164500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20231124 | 164400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20231124 | 164300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20231124 | 164200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20231124 | 164100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20231124 | 164000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20231124 | 163900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20231124 | 163800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20231124 | 163700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20231124 | 163600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20231124 | 163500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20231124 | 163400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20231124 | 163300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 183 | 20231124 | 163200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20231124 | 163100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20231124 | 163000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20231124 | 162900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20231124 | 162800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20231124 | 162700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20231124 | 162600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20231124 | 162500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20231124 | 162400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20231124 | 162300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20231124 | 162200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20231124 | 162100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20231124 | 162000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20231124 | 161900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20231124 | 161800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20231124 | 161700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20231124 | 161600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20231124 | 161500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20231124 | 161400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20231124 | 161300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20231124 | 161200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20231124 | 161100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20231124 | 161000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20231124 | 160900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20231124 | 160800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20231124 | 160700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20231124 | 160600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20231124 | 160500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20231124 | 160400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20231124 | 160300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 213 | 20231124 | 160200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20231124 | 160100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20231124 | 160000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20231124 | 155900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20231124 | 155800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20231124 | 155700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20231124 | 155600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20231124 | 155500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20231124 | 155400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20231124 | 155300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20231124 | 155200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20231124 | 155100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20231124 | 155000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20231124 | 154900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20231124 | 154800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20231124 | 154700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20231124 | 154600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20231124 | 154500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20231124 | 154400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20231124 | 154300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20231124 | 154200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20231124 | 154100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20231124 | 154000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20231124 | 153900 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20231124 | 153800 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20231124 | 153700 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20231124 | 153600 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20231124 | 153500 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20231124 | 153400 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 242 | 20231124 | 153300 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 243 | 20231124 | 153200 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 244 | 20231124 | 153100 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20231124 | 153000 | 15683386250 | 6920 | 6920 | 6920 | 6920 | 20996 |
| 246 | 20231124 | 152900 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20231124 | 152800 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20231124 | 152700 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20231124 | 152600 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20231124 | 152500 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20231124 | 152400 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20231124 | 152300 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20231124 | 152200 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20231124 | 152100 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20231124 | 152000 | 15538093930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 256 | 20231124 | 151900 | 15538093930 | 6970 | 6970 | 6980 | 6960 | 2068 |
| 257 | 20231124 | 151800 | 15523690750 | 6970 | 6980 | 6980 | 6970 | 1231 |
| 258 | 20231124 | 151700 | 15515109870 | 6980 | 6970 | 6980 | 6960 | 346 |
| 259 | 20231124 | 151600 | 15512699400 | 6970 | 6980 | 6980 | 6950 | 465 |
| 260 | 20231124 | 151500 | 15509456620 | 6950 | 6990 | 6990 | 6950 | 3478 |
| 261 | 20231124 | 151400 | 15485236960 | 6980 | 6990 | 6990 | 6980 | 10 |
| 262 | 20231124 | 151300 | 15485167110 | 6990 | 6990 | 6990 | 6970 | 521 |
| 263 | 20231124 | 151200 | 15481531300 | 6980 | 6970 | 6980 | 6970 | 192 |
| 264 | 20231124 | 151100 | 15480191150 | 6980 | 6980 | 6980 | 6980 | 242 |
| 265 | 20231124 | 151000 | 15478501990 | 6970 | 6970 | 6970 | 6970 | 314 |
| 266 | 20231124 | 150900 | 15476313410 | 6970 | 6970 | 6970 | 6970 | 363 |
| 267 | 20231124 | 150800 | 15473783300 | 6980 | 6970 | 6980 | 6970 | 313 |
| 268 | 20231124 | 150700 | 15471600750 | 6970 | 6970 | 6970 | 6970 | 2015 |
| 269 | 20231124 | 150600 | 15457556200 | 6970 | 6970 | 6970 | 6960 | 1030 |
| 270 | 20231124 | 150500 | 15450378100 | 6980 | 6980 | 6980 | 6980 | 390 |
| 271 | 20231124 | 150400 | 15447655900 | 6980 | 6980 | 6980 | 6980 | 349 |
| 272 | 20231124 | 150300 | 15445219880 | 6980 | 6970 | 6980 | 6970 | 369 |
| 273 | 20231124 | 150200 | 15442647750 | 6970 | 6970 | 6970 | 6970 | 2 |
| 274 | 20231124 | 150100 | 15442633810 | 6970 | 6970 | 6970 | 6970 | 1536 |
| 275 | 20231124 | 150000 | 15431927890 | 6970 | 6980 | 6980 | 6960 | 1140 |
| 276 | 20231124 | 145900 | 15423985730 | 6980 | 6970 | 6980 | 6970 | 365 |
| 277 | 20231124 | 145800 | 15421440180 | 6970 | 6970 | 6970 | 6970 | 129 |
| 278 | 20231124 | 145700 | 15420541050 | 6970 | 6970 | 6970 | 6970 | 41 |
| 279 | 20231124 | 145600 | 15420255280 | 6980 | 6980 | 6980 | 6980 | 4 |
| 280 | 20231124 | 145500 | 15420227360 | 6960 | 6970 | 6980 | 6960 | 792 |
| 281 | 20231124 | 145400 | 15414713100 | 6970 | 6970 | 6990 | 6960 | 2032 |
| 282 | 20231124 | 145300 | 15400543900 | 6960 | 6970 | 6970 | 6960 | 900 |
| 283 | 20231124 | 145200 | 15394271490 | 6970 | 6980 | 6980 | 6970 | 1860 |
| 284 | 20231124 | 145100 | 15381305550 | 6980 | 6990 | 6990 | 6980 | 502 |
| 285 | 20231124 | 145000 | 15377801200 | 6980 | 6990 | 6990 | 6980 | 487 |
| 286 | 20231124 | 144900 | 15374401840 | 6980 | 6970 | 6980 | 6970 | 31 |
| 287 | 20231124 | 144800 | 15374185660 | 6990 | 6990 | 6990 | 6990 | 5 |
| 288 | 20231124 | 144700 | 15374150710 | 6970 | 6980 | 6980 | 6970 | 17 |
| 289 | 20231124 | 144600 | 15374032060 | 6980 | 6980 | 6980 | 6980 | 23 |
| 290 | 20231124 | 144500 | 15373871520 | 6970 | 6980 | 6990 | 6970 | 923 |
| 291 | 20231124 | 144400 | 15367436010 | 6980 | 6970 | 6980 | 6970 | 214 |
| 292 | 20231124 | 144300 | 15365942330 | 6980 | 6980 | 6980 | 6970 | 49 |
| 293 | 20231124 | 144200 | 15365600740 | 6980 | 6980 | 6980 | 6970 | 116 |
| 294 | 20231124 | 144100 | 15364791190 | 6980 | 7000 | 7010 | 6980 | 499 |
| 295 | 20231124 | 144000 | 15361306230 | 7010 | 7010 | 7010 | 7010 | 39 |
| 296 | 20231124 | 143900 | 15361032840 | 7010 | 6990 | 7030 | 6990 | 4285 |
| 297 | 20231124 | 143800 | 15330988180 | 6970 | 6980 | 6980 | 6970 | 5 |
| 298 | 20231124 | 143700 | 15330953290 | 6980 | 6970 | 6980 | 6970 | 216 |
| 299 | 20231124 | 143600 | 15329445810 | 6980 | 6980 | 6980 | 6980 | 4 |
| 300 | 20231124 | 143500 | 15329417890 | 6980 | 6980 | 6980 | 6980 | 0 |
| 301 | 20231124 | 143400 | 15329417890 | 6980 | 6980 | 6980 | 6980 | 33 |
| 302 | 20231124 | 143300 | 15329187550 | 6980 | 6970 | 6980 | 6970 | 90 |
| 303 | 20231124 | 143200 | 15328559450 | 6970 | 6970 | 6970 | 6970 | 375 |
| 304 | 20231124 | 143100 | 15325945700 | 6960 | 6970 | 6970 | 6960 | 370 |
| 305 | 20231124 | 143000 | 15323368910 | 6990 | 6970 | 6990 | 6960 | 602 |
| 306 | 20231124 | 142900 | 15319169320 | 6970 | 6960 | 6970 | 6960 | 779 |
| 307 | 20231124 | 142800 | 15313745950 | 6950 | 6960 | 6960 | 6950 | 410 |
| 308 | 20231124 | 142700 | 15310896300 | 6950 | 6950 | 6950 | 6950 | 100 |
| 309 | 20231124 | 142600 | 15310201300 | 6960 | 6960 | 6960 | 6960 | 139 |
| 310 | 20231124 | 142500 | 15309233860 | 6960 | 6960 | 6960 | 6960 | 0 |
| 311 | 20231124 | 142400 | 15309233860 | 6960 | 6970 | 6970 | 6950 | 1930 |
| 312 | 20231124 | 142300 | 15295800100 | 6970 | 6970 | 6970 | 6970 | 671 |
| 313 | 20231124 | 142200 | 15291123230 | 6970 | 6970 | 6970 | 6970 | 473 |
| 314 | 20231124 | 142100 | 15287826420 | 6980 | 6980 | 6980 | 6980 | 16 |
| 315 | 20231124 | 142000 | 15287714740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 316 | 20231124 | 141900 | 15287714740 | 6970 | 6980 | 6980 | 6970 | 211 |
| 317 | 20231124 | 141800 | 15286243960 | 6980 | 6980 | 6980 | 6980 | 110 |
| 318 | 20231124 | 141700 | 15285476160 | 6980 | 6980 | 6980 | 6980 | 100 |
| 319 | 20231124 | 141600 | 15284778160 | 6990 | 6980 | 6990 | 6980 | 268 |
| 320 | 20231124 | 141500 | 15282907510 | 6990 | 6990 | 6990 | 6970 | 573 |
| 321 | 20231124 | 141400 | 15278913640 | 6970 | 6990 | 6990 | 6970 | 234 |
| 322 | 20231124 | 141300 | 15277282120 | 6990 | 6970 | 6990 | 6970 | 53 |
| 323 | 20231124 | 141200 | 15276911690 | 6970 | 6970 | 6970 | 6970 | 220 |
| 324 | 20231124 | 141100 | 15275378290 | 6980 | 6980 | 6980 | 6970 | 518 |
| 325 | 20231124 | 141000 | 15271767530 | 6980 | 6980 | 6980 | 6980 | 15 |
| 326 | 20231124 | 140900 | 15271662830 | 6980 | 7000 | 7000 | 6980 | 4153 |
| 327 | 20231124 | 140800 | 15242642530 | 7000 | 7000 | 7000 | 7000 | 50 |
| 328 | 20231124 | 140700 | 15242292530 | 7010 | 7000 | 7010 | 7000 | 688 |
| 329 | 20231124 | 140600 | 15237471650 | 7010 | 7010 | 7010 | 7010 | 1 |
| 330 | 20231124 | 140500 | 15237464640 | 7010 | 7010 | 7010 | 7010 | 10 |
| 331 | 20231124 | 140400 | 15237394540 | 7010 | 7010 | 7010 | 7010 | 61 |
| 332 | 20231124 | 140300 | 15236966930 | 7010 | 7000 | 7010 | 7000 | 181 |
| 333 | 20231124 | 140200 | 15235699580 | 7010 | 7010 | 7010 | 7010 | 251 |
| 334 | 20231124 | 140100 | 15233940070 | 7000 | 7010 | 7010 | 7000 | 214 |
| 335 | 20231124 | 140000 | 15232440140 | 7010 | 7000 | 7010 | 6980 | 1701 |
| 336 | 20231124 | 135900 | 15220532850 | 7000 | 6990 | 7000 | 6990 | 1104 |
| 337 | 20231124 | 135800 | 15212805890 | 6980 | 6980 | 6980 | 6980 | 537 |
| 338 | 20231124 | 135700 | 15209057630 | 6980 | 6990 | 6990 | 6980 | 690 |
| 339 | 20231124 | 135600 | 15204235260 | 6990 | 6990 | 6990 | 6990 | 524 |
| 340 | 20231124 | 135500 | 15200572500 | 7000 | 7000 | 7000 | 7000 | 20 |
| 341 | 20231124 | 135400 | 15200432500 | 7000 | 7000 | 7000 | 6990 | 450 |
| 342 | 20231124 | 135300 | 15197283900 | 7000 | 7000 | 7000 | 7000 | 1167 |
| 343 | 20231124 | 135200 | 15189114900 | 7000 | 7000 | 7000 | 7000 | 10 |
| 344 | 20231124 | 135100 | 15189044900 | 7000 | 7000 | 7000 | 7000 | 281 |
| 345 | 20231124 | 135000 | 15187077900 | 7000 | 7010 | 7010 | 7000 | 593 |
| 346 | 20231124 | 134900 | 15182926760 | 7010 | 7010 | 7010 | 7010 | 34 |
| 347 | 20231124 | 134800 | 15182688420 | 7010 | 7020 | 7020 | 7010 | 771 |
| 348 | 20231124 | 134700 | 15177283700 | 7010 | 7010 | 7010 | 7010 | 225 |
| 349 | 20231124 | 134600 | 15175706450 | 7010 | 7010 | 7010 | 7010 | 195 |
| 350 | 20231124 | 134500 | 15174339500 | 7020 | 7010 | 7020 | 7010 | 360 |
| 351 | 20231124 | 134400 | 15171815680 | 7010 | 7020 | 7020 | 7010 | 4 |
| 352 | 20231124 | 134300 | 15171787620 | 7020 | 7010 | 7020 | 7010 | 63 |
| 353 | 20231124 | 134200 | 15171345870 | 7020 | 7020 | 7020 | 7020 | 1964 |
| 354 | 20231124 | 134100 | 15157558590 | 7020 | 7010 | 7020 | 7010 | 312 |
| 355 | 20231124 | 134000 | 15155369850 | 7020 | 7020 | 7020 | 7020 | 4708 |
| 356 | 20231124 | 133900 | 15122319690 | 7020 | 7020 | 7020 | 7020 | 3 |
| 357 | 20231124 | 133800 | 15122298630 | 7010 | 7020 | 7020 | 7010 | 350 |
| 358 | 20231124 | 133700 | 15119843750 | 7020 | 7010 | 7020 | 7010 | 464 |
| 359 | 20231124 | 133600 | 15116588300 | 7010 | 7000 | 7010 | 7000 | 141 |
| 360 | 20231124 | 133500 | 15115599960 | 7000 | 7000 | 7020 | 7000 | 2070 |
| 361 | 20231124 | 133400 | 15101097650 | 7010 | 7010 | 7020 | 7010 | 2732 |
| 362 | 20231124 | 133300 | 15081931830 | 7010 | 7000 | 7010 | 7000 | 1736 |
| 363 | 20231124 | 133200 | 15069768140 | 6990 | 6990 | 6990 | 6980 | 745 |
| 364 | 20231124 | 133100 | 15064562090 | 6980 | 6970 | 6980 | 6970 | 952 |
| 365 | 20231124 | 133000 | 15057918080 | 6970 | 6960 | 6970 | 6950 | 493 |
| 366 | 20231124 | 132900 | 15054485670 | 6950 | 6960 | 6960 | 6950 | 1213 |
| 367 | 20231124 | 132800 | 15046054080 | 6960 | 6950 | 6960 | 6950 | 131 |
| 368 | 20231124 | 132700 | 15045143380 | 6950 | 6950 | 6950 | 6950 | 506 |
| 369 | 20231124 | 132600 | 15041626680 | 6950 | 6950 | 6960 | 6950 | 66 |
| 370 | 20231124 | 132500 | 15041167970 | 6950 | 6990 | 6990 | 6950 | 4855 |
| 371 | 20231124 | 132400 | 15007281830 | 6990 | 6990 | 7000 | 6980 | 1041 |
| 372 | 20231124 | 132300 | 15000005530 | 6990 | 6970 | 6990 | 6970 | 722 |
| 373 | 20231124 | 132200 | 14994965580 | 6970 | 6940 | 6980 | 6940 | 5152 |
| 374 | 20231124 | 132100 | 14959067020 | 6930 | 6930 | 6930 | 6930 | 382 |
| 375 | 20231124 | 132000 | 14956419760 | 6930 | 6930 | 6930 | 6930 | 1169 |
| 376 | 20231124 | 131900 | 14948318590 | 6930 | 6930 | 6930 | 6930 | 89 |
| 377 | 20231124 | 131800 | 14947701820 | 6940 | 6940 | 6940 | 6930 | 719 |
| 378 | 20231124 | 131700 | 14942714970 | 6940 | 6940 | 6940 | 6930 | 239 |
| 379 | 20231124 | 131600 | 14941056450 | 6940 | 6940 | 6940 | 6940 | 44 |
| 380 | 20231124 | 131500 | 14940751090 | 6940 | 6940 | 6940 | 6940 | 41 |
| 381 | 20231124 | 131400 | 14940466550 | 6930 | 6930 | 6930 | 6930 | 200 |
| 382 | 20231124 | 131300 | 14939080550 | 6940 | 6930 | 6940 | 6930 | 189 |
| 383 | 20231124 | 131200 | 14937769470 | 6930 | 6930 | 6930 | 6930 | 2 |
| 384 | 20231124 | 131100 | 14937755610 | 6930 | 6950 | 6950 | 6930 | 342 |
| 385 | 20231124 | 131000 | 14935384530 | 6940 | 6940 | 6940 | 6940 | 123 |
| 386 | 20231124 | 130900 | 14934530910 | 6940 | 6930 | 6940 | 6930 | 1541 |
| 387 | 20231124 | 130800 | 14923847790 | 6930 | 6930 | 6930 | 6930 | 1 |
| 388 | 20231124 | 130700 | 14923840860 | 6930 | 6940 | 6950 | 6930 | 445 |
| 389 | 20231124 | 130600 | 14920754190 | 6940 | 6940 | 6940 | 6940 | 135 |
| 390 | 20231124 | 130500 | 14919817290 | 6940 | 6950 | 6950 | 6940 | 31 |
| 391 | 20231124 | 130400 | 14919602050 | 6940 | 6940 | 6940 | 6940 | 20 |
| 392 | 20231124 | 130300 | 14919463250 | 6940 | 6940 | 6940 | 6940 | 2 |
| 393 | 20231124 | 130200 | 14919449370 | 6930 | 6930 | 6930 | 6930 | 10 |
| 394 | 20231124 | 130100 | 14919380070 | 6940 | 6950 | 6950 | 6940 | 96 |
| 395 | 20231124 | 130000 | 14918713630 | 6940 | 6940 | 6940 | 6940 | 0 |
| 396 | 20231124 | 125900 | 14918713630 | 6940 | 6940 | 6940 | 6940 | 11 |
| 397 | 20231124 | 125800 | 14918637290 | 6940 | 6940 | 6940 | 6940 | 414 |
| 398 | 20231124 | 125700 | 14915764130 | 6940 | 6950 | 6950 | 6940 | 298 |
| 399 | 20231124 | 125600 | 14913695990 | 6940 | 6940 | 6940 | 6940 | 240 |
| 400 | 20231124 | 125500 | 14912030390 | 6940 | 6930 | 6940 | 6930 | 118 |
| 401 | 20231124 | 125400 | 14911212140 | 6940 | 6920 | 6940 | 6920 | 376 |
| 402 | 20231124 | 125300 | 14908607340 | 6930 | 6940 | 6940 | 6930 | 339 |
| 403 | 20231124 | 125200 | 14906255440 | 6940 | 6930 | 6950 | 6930 | 203 |
| 404 | 20231124 | 125100 | 14904847500 | 6920 | 6950 | 6950 | 6920 | 1765 |
| 405 | 20231124 | 125000 | 14892625000 | 6930 | 6950 | 6950 | 6930 | 201 |
| 406 | 20231124 | 124900 | 14891232050 | 6930 | 6930 | 6930 | 6920 | 154 |
| 407 | 20231124 | 124800 | 14890164870 | 6930 | 6930 | 6930 | 6930 | 69 |
| 408 | 20231124 | 124700 | 14889686700 | 6930 | 6930 | 6930 | 6930 | 10 |
| 409 | 20231124 | 124600 | 14889617400 | 6930 | 6920 | 6930 | 6920 | 22 |
| 410 | 20231124 | 124500 | 14889465150 | 6930 | 6920 | 6930 | 6920 | 6 |
| 411 | 20231124 | 124400 | 14889423620 | 6930 | 6930 | 6930 | 6930 | 70 |
| 412 | 20231124 | 124300 | 14888938520 | 6930 | 6920 | 6930 | 6920 | 343 |
| 413 | 20231124 | 124200 | 14886564950 | 6920 | 6920 | 6920 | 6920 | 424 |
| 414 | 20231124 | 124100 | 14883630870 | 6920 | 6930 | 6930 | 6920 | 490 |
| 415 | 20231124 | 124000 | 14880239320 | 6940 | 6950 | 6950 | 6940 | 28 |
| 416 | 20231124 | 123900 | 14880044860 | 6950 | 6950 | 6950 | 6930 | 106 |
| 417 | 20231124 | 123800 | 14879309820 | 6950 | 6950 | 6950 | 6950 | 437 |
| 418 | 20231124 | 123700 | 14876272670 | 6950 | 6950 | 6950 | 6950 | 109 |
| 419 | 20231124 | 123600 | 14875515120 | 6940 | 6940 | 6940 | 6940 | 148 |
| 420 | 20231124 | 123500 | 14874488000 | 6940 | 6950 | 6950 | 6940 | 629 |
| 421 | 20231124 | 123400 | 14870122680 | 6940 | 6940 | 6940 | 6940 | 408 |
| 422 | 20231124 | 123300 | 14867291160 | 6920 | 6920 | 6920 | 6920 | 1012 |
| 423 | 20231124 | 123200 | 14860288120 | 6920 | 6920 | 6920 | 6920 | 1 |
| 424 | 20231124 | 123100 | 14860281200 | 6920 | 6930 | 6930 | 6920 | 552 |
| 425 | 20231124 | 123000 | 14856457010 | 6930 | 6930 | 6930 | 6930 | 44 |
| 426 | 20231124 | 122900 | 14856152090 | 6920 | 6920 | 6920 | 6910 | 1513 |
| 427 | 20231124 | 122800 | 14845689790 | 6910 | 6910 | 6910 | 6910 | 9 |
| 428 | 20231124 | 122700 | 14845627600 | 6910 | 6910 | 6910 | 6910 | 134 |
| 429 | 20231124 | 122600 | 14844701660 | 6920 | 6910 | 6920 | 6910 | 2108 |
| 430 | 20231124 | 122500 | 14830132850 | 6920 | 6930 | 6930 | 6920 | 2048 |
| 431 | 20231124 | 122400 | 14815956860 | 6930 | 6930 | 6930 | 6920 | 1762 |
| 432 | 20231124 | 122300 | 14803757270 | 6930 | 6930 | 6930 | 6930 | 134 |
| 433 | 20231124 | 122200 | 14802828650 | 6930 | 6940 | 6940 | 6930 | 101 |
| 434 | 20231124 | 122100 | 14802127720 | 6930 | 6940 | 6940 | 6930 | 81 |
| 435 | 20231124 | 122000 | 14801565900 | 6930 | 6930 | 6930 | 6930 | 0 |
| 436 | 20231124 | 121900 | 14801565900 | 6930 | 6940 | 6940 | 6930 | 709 |
| 437 | 20231124 | 121800 | 14796652520 | 6940 | 6940 | 6940 | 6940 | 34 |
| 438 | 20231124 | 121700 | 14796416560 | 6940 | 6930 | 6940 | 6930 | 194 |
| 439 | 20231124 | 121600 | 14795071810 | 6930 | 6930 | 6930 | 6930 | 865 |
| 440 | 20231124 | 121500 | 14789077360 | 6930 | 6930 | 6930 | 6930 | 103 |
| 441 | 20231124 | 121400 | 14788363570 | 6930 | 6930 | 6930 | 6930 | 39 |
| 442 | 20231124 | 121300 | 14788093300 | 6930 | 6930 | 6940 | 6930 | 126 |
| 443 | 20231124 | 121200 | 14787220110 | 6930 | 6930 | 6930 | 6920 | 176 |
| 444 | 20231124 | 121100 | 14786001870 | 6920 | 6940 | 6940 | 6920 | 505 |
| 445 | 20231124 | 121000 | 14782502240 | 6930 | 6940 | 6940 | 6930 | 714 |
| 446 | 20231124 | 120900 | 14777553610 | 6950 | 6950 | 6950 | 6950 | 12 |
| 447 | 20231124 | 120800 | 14777470210 | 6950 | 6940 | 6950 | 6940 | 234 |
| 448 | 20231124 | 120700 | 14775846240 | 6950 | 6940 | 6950 | 6940 | 108 |
| 449 | 20231124 | 120600 | 14775096610 | 6940 | 6940 | 6950 | 6940 | 930 |
| 450 | 20231124 | 120500 | 14768642390 | 6950 | 6950 | 6950 | 6950 | 607 |
| 451 | 20231124 | 120400 | 14764423740 | 6940 | 6940 | 6950 | 6940 | 525 |
| 452 | 20231124 | 120300 | 14760776240 | 6940 | 6940 | 6940 | 6940 | 119 |
| 453 | 20231124 | 120200 | 14759950380 | 6940 | 6940 | 6940 | 6940 | 245 |
| 454 | 20231124 | 120100 | 14758250080 | 6950 | 6940 | 6950 | 6940 | 21 |
| 455 | 20231124 | 120000 | 14758104330 | 6950 | 6950 | 6950 | 6950 | 96 |
| 456 | 20231124 | 115900 | 14757437130 | 6950 | 6950 | 6950 | 6950 | 4 |
| 457 | 20231124 | 115800 | 14757409330 | 6950 | 6950 | 6950 | 6950 | 6 |
| 458 | 20231124 | 115700 | 14757367630 | 6940 | 6930 | 6940 | 6930 | 1185 |
| 459 | 20231124 | 115600 | 14749150490 | 6930 | 6920 | 6930 | 6920 | 69 |
| 460 | 20231124 | 115500 | 14748672970 | 6930 | 6910 | 6930 | 6910 | 480 |
| 461 | 20231124 | 115400 | 14745352340 | 6910 | 6930 | 6930 | 6910 | 1654 |
| 462 | 20231124 | 115300 | 14733908410 | 6920 | 6930 | 6930 | 6920 | 289 |
| 463 | 20231124 | 115200 | 14731906040 | 6940 | 6940 | 6940 | 6940 | 3 |
| 464 | 20231124 | 115100 | 14731885220 | 6940 | 6940 | 6950 | 6930 | 211 |
| 465 | 20231124 | 115000 | 14730421760 | 6940 | 6930 | 6940 | 6930 | 144 |
| 466 | 20231124 | 114900 | 14729423830 | 6930 | 6920 | 6940 | 6920 | 106 |
| 467 | 20231124 | 114800 | 14728689550 | 6920 | 6960 | 6960 | 6920 | 2303 |
| 468 | 20231124 | 114700 | 14712714290 | 6960 | 6950 | 6970 | 6950 | 811 |
| 469 | 20231124 | 114600 | 14707071410 | 6950 | 6940 | 6950 | 6940 | 1612 |
| 470 | 20231124 | 114500 | 14695868020 | 6950 | 6940 | 6950 | 6940 | 874 |
| 471 | 20231124 | 114400 | 14689801890 | 6940 | 6950 | 6950 | 6930 | 744 |
| 472 | 20231124 | 114300 | 14684632890 | 6940 | 6940 | 6940 | 6940 | 332 |
| 473 | 20231124 | 114200 | 14682328810 | 6940 | 6920 | 6940 | 6920 | 675 |
| 474 | 20231124 | 114100 | 14677652740 | 6920 | 6930 | 6930 | 6920 | 361 |
| 475 | 20231124 | 114000 | 14675151020 | 6930 | 6940 | 6940 | 6930 | 245 |
| 476 | 20231124 | 113900 | 14673451420 | 6950 | 6930 | 6950 | 6930 | 1062 |
| 477 | 20231124 | 113800 | 14666090080 | 6930 | 6930 | 6930 | 6920 | 491 |
| 478 | 20231124 | 113700 | 14662688680 | 6930 | 6930 | 6940 | 6930 | 1239 |
| 479 | 20231124 | 113600 | 14654102350 | 6930 | 6930 | 6940 | 6930 | 698 |
| 480 | 20231124 | 113500 | 14649264780 | 6930 | 6930 | 6940 | 6920 | 2592 |
| 481 | 20231124 | 113400 | 14631302860 | 6930 | 6940 | 6940 | 6920 | 4278 |
| 482 | 20231124 | 113300 | 14601670940 | 6940 | 6950 | 6960 | 6930 | 4391 |
| 483 | 20231124 | 113200 | 14571215970 | 6960 | 6970 | 6970 | 6950 | 3433 |
| 484 | 20231124 | 113100 | 14547351970 | 6960 | 6960 | 6970 | 6960 | 1590 |
| 485 | 20231124 | 113000 | 14536285460 | 6960 | 6960 | 6970 | 6950 | 3872 |
| 486 | 20231124 | 112900 | 14509356160 | 6960 | 6980 | 6990 | 6960 | 442 |
| 487 | 20231124 | 112800 | 14506273710 | 6960 | 6960 | 6990 | 6960 | 695 |
| 488 | 20231124 | 112700 | 14501435300 | 6950 | 6980 | 6990 | 6950 | 3031 |
| 489 | 20231124 | 112600 | 14480338070 | 6960 | 6960 | 6980 | 6960 | 880 |
| 490 | 20231124 | 112500 | 14474213250 | 6960 | 6980 | 6980 | 6960 | 4322 |
| 491 | 20231124 | 112400 | 14444088760 | 6980 | 6980 | 7000 | 6980 | 974 |
| 492 | 20231124 | 112300 | 14437282770 | 6980 | 6990 | 6990 | 6980 | 1638 |
| 493 | 20231124 | 112200 | 14425845610 | 7000 | 6980 | 7000 | 6980 | 2932 |
| 494 | 20231124 | 112100 | 14405361120 | 6980 | 7010 | 7020 | 6980 | 8391 |
| 495 | 20231124 | 112000 | 14346656830 | 7020 | 7020 | 7020 | 7010 | 110 |
| 496 | 20231124 | 111900 | 14345884720 | 7020 | 7010 | 7020 | 7010 | 839 |
| 497 | 20231124 | 111800 | 14340003320 | 7010 | 7010 | 7010 | 7000 | 3022 |
| 498 | 20231124 | 111700 | 14318829330 | 7010 | 7020 | 7020 | 7000 | 3335 |
| 499 | 20231124 | 111600 | 14295460060 | 7020 | 7020 | 7020 | 7010 | 130 |
| 500 | 20231124 | 111500 | 14294548610 | 7020 | 7010 | 7020 | 7000 | 2339 |
| 501 | 20231124 | 111400 | 14278164900 | 7010 | 7000 | 7010 | 7000 | 305 |
| 502 | 20231124 | 111300 | 14276029250 | 7000 | 6990 | 7010 | 6990 | 1304 |
| 503 | 20231124 | 111200 | 14266906570 | 7000 | 6990 | 7000 | 6990 | 1346 |
| 504 | 20231124 | 111100 | 14257491580 | 7000 | 7000 | 7020 | 6990 | 1944 |
| 505 | 20231124 | 111000 | 14243887210 | 7010 | 7010 | 7010 | 7000 | 266 |
| 506 | 20231124 | 110900 | 14242023540 | 7010 | 7000 | 7040 | 7000 | 557 |
| 507 | 20231124 | 110800 | 14238111620 | 7020 | 7000 | 7060 | 6990 | 3220 |
| 508 | 20231124 | 110700 | 14215523230 | 7010 | 7020 | 7030 | 7000 | 752 |
| 509 | 20231124 | 110600 | 14210250230 | 7000 | 7020 | 7050 | 7000 | 1845 |
| 510 | 20231124 | 110500 | 14197271250 | 7000 | 7010 | 7030 | 7000 | 1484 |
| 511 | 20231124 | 110400 | 14186859910 | 6990 | 6990 | 7000 | 6980 | 3412 |
| 512 | 20231124 | 110300 | 14163005640 | 6990 | 6980 | 6990 | 6970 | 4849 |
| 513 | 20231124 | 110200 | 14129160240 | 6980 | 6990 | 7000 | 6960 | 5059 |
| 514 | 20231124 | 110100 | 14093890470 | 6990 | 7000 | 7030 | 6980 | 6043 |
| 515 | 20231124 | 110000 | 14051639700 | 7010 | 7030 | 7030 | 7000 | 2136 |
| 516 | 20231124 | 105900 | 14036676460 | 7030 | 7020 | 7030 | 7000 | 6213 |
| 517 | 20231124 | 105800 | 13993132220 | 7020 | 7050 | 7060 | 6990 | 4163 |
| 518 | 20231124 | 105700 | 13963921090 | 7050 | 7080 | 7080 | 7050 | 7647 |
| 519 | 20231124 | 105600 | 13909856620 | 7090 | 7060 | 7100 | 7050 | 11691 |
| 520 | 20231124 | 105500 | 13827064580 | 7060 | 6990 | 7070 | 6990 | 9199 |
| 521 | 20231124 | 105400 | 13762344370 | 6990 | 6980 | 6990 | 6970 | 12110 |
| 522 | 20231124 | 105300 | 13677791250 | 6990 | 7010 | 7010 | 6980 | 13254 |
| 523 | 20231124 | 105200 | 13585101850 | 7010 | 7050 | 7050 | 7010 | 14210 |
| 524 | 20231124 | 105100 | 13485300720 | 7060 | 7070 | 7070 | 7030 | 8895 |
| 525 | 20231124 | 105000 | 13422674440 | 7060 | 7130 | 7130 | 7060 | 13606 |
| 526 | 20231124 | 104900 | 13326111550 | 7120 | 7110 | 7120 | 7100 | 4811 |
| 527 | 20231124 | 104800 | 13291898050 | 7120 | 7120 | 7120 | 7100 | 5083 |
| 528 | 20231124 | 104700 | 13255765370 | 7110 | 7070 | 7130 | 7070 | 11241 |
| 529 | 20231124 | 104600 | 13175950820 | 7080 | 7030 | 7100 | 7010 | 22448 |
| 530 | 20231124 | 104500 | 13017791590 | 7020 | 7130 | 7140 | 7010 | 42086 |
| 531 | 20231124 | 104400 | 12720132260 | 7130 | 7170 | 7170 | 7120 | 22516 |
| 532 | 20231124 | 104300 | 12559361010 | 7170 | 7160 | 7200 | 7140 | 15533 |
| 533 | 20231124 | 104200 | 12447874330 | 7160 | 7140 | 7220 | 7130 | 35547 |
| 534 | 20231124 | 104100 | 12192695040 | 7140 | 7220 | 7250 | 7100 | 78497 |
| 535 | 20231124 | 104000 | 11630514050 | 7220 | 7400 | 7440 | 7150 | 106604 |
| 536 | 20231124 | 103900 | 10856961310 | 7400 | 7780 | 7780 | 7240 | 139132 |
| 537 | 20231124 | 103800 | 9819044940 | 7770 | 7770 | 7790 | 7690 | 64980 |
| 538 | 20231124 | 103700 | 9315103060 | 7770 | 7720 | 7780 | 7660 | 88227 |
| 539 | 20231124 | 103600 | 8633990090 | 7700 | 7590 | 7730 | 7590 | 87014 |
| 540 | 20231124 | 103500 | 7967221030 | 7600 | 7600 | 7600 | 7580 | 24802 |
| 541 | 20231124 | 103400 | 7778791000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 542 | 20231124 | 103300 | 7778791000 | 7600 | 7600 | 7600 | 7590 | 19759 |
| 543 | 20231124 | 103200 | 7628630200 | 7600 | 7560 | 7600 | 7560 | 59044 |
| 544 | 20231124 | 103100 | 7180749460 | 7560 | 7540 | 7570 | 7520 | 40392 |
| 545 | 20231124 | 103000 | 6875351180 | 7540 | 7550 | 7560 | 7500 | 34377 |
| 546 | 20231124 | 102900 | 6616543630 | 7560 | 7520 | 7560 | 7500 | 36539 |
| 547 | 20231124 | 102800 | 6341116720 | 7510 | 7520 | 7530 | 7500 | 24434 |
| 548 | 20231124 | 102700 | 6157430060 | 7520 | 7490 | 7520 | 7460 | 23746 |
| 549 | 20231124 | 102600 | 5979689260 | 7480 | 7490 | 7530 | 7470 | 38086 |
| 550 | 20231124 | 102500 | 5693763470 | 7480 | 7480 | 7500 | 7450 | 32626 |
| 551 | 20231124 | 102400 | 5449731170 | 7480 | 7470 | 7540 | 7470 | 41024 |
| 552 | 20231124 | 102300 | 5141755360 | 7480 | 7460 | 7480 | 7440 | 15525 |
| 553 | 20231124 | 102200 | 5025877180 | 7460 | 7440 | 7500 | 7440 | 35546 |
| 554 | 20231124 | 102100 | 4760170540 | 7460 | 7440 | 7460 | 7400 | 35856 |
| 555 | 20231124 | 102000 | 4493628420 | 7440 | 7460 | 7490 | 7420 | 26852 |
| 556 | 20231124 | 101900 | 4293179960 | 7460 | 7440 | 7480 | 7410 | 51169 |
| 557 | 20231124 | 101800 | 3911979440 | 7430 | 7440 | 7440 | 7400 | 17017 |
| 558 | 20231124 | 101700 | 3785591740 | 7440 | 7440 | 7460 | 7410 | 51467 |
| 559 | 20231124 | 101600 | 3402493460 | 7440 | 7400 | 7440 | 7390 | 22949 |
| 560 | 20231124 | 101500 | 3232101900 | 7400 | 7390 | 7440 | 7370 | 39482 |
| 561 | 20231124 | 101400 | 2939474670 | 7390 | 7360 | 7390 | 7340 | 22379 |
| 562 | 20231124 | 101300 | 2774475780 | 7340 | 7390 | 7420 | 7330 | 30101 |
| 563 | 20231124 | 101200 | 2552080840 | 7390 | 7370 | 7390 | 7320 | 50465 |
| 564 | 20231124 | 101100 | 2180668510 | 7370 | 7400 | 7400 | 7320 | 26433 |
| 565 | 20231124 | 101000 | 1986224880 | 7400 | 7320 | 7400 | 7300 | 39744 |
| 566 | 20231124 | 100900 | 1693810040 | 7340 | 7300 | 7350 | 7280 | 26443 |
| 567 | 20231124 | 100800 | 1500185480 | 7290 | 7270 | 7310 | 7260 | 21489 |
| 568 | 20231124 | 100700 | 1343458160 | 7280 | 7250 | 7320 | 7230 | 15549 |
| 569 | 20231124 | 100600 | 1230387900 | 7250 | 7270 | 7370 | 7230 | 43363 |
| 570 | 20231124 | 100500 | 913163570 | 7240 | 7310 | 7340 | 7220 | 33554 |
| 571 | 20231124 | 100400 | 668165540 | 7290 | 7270 | 7360 | 7130 | 40121 |
| 572 | 20231124 | 100300 | 375564830 | 7220 | 6970 | 7290 | 6970 | 21403 |
| 573 | 20231124 | 100200 | 221818260 | 6960 | 6960 | 6960 | 6960 | 170 |
| 574 | 20231124 | 100100 | 220635060 | 6970 | 6970 | 6970 | 6970 | 1 |
| 575 | 20231124 | 100000 | 220628090 | 6960 | 6960 | 6960 | 6960 | 10 |
| 576 | 20231124 | 095900 | 220558490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 577 | 20231124 | 095800 | 220558490 | 6970 | 6970 | 6970 | 6970 | 2 |
| 578 | 20231124 | 095700 | 220544550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 579 | 20231124 | 095600 | 220544550 | 6970 | 6970 | 6970 | 6970 | 706 |
| 580 | 20231124 | 095500 | 215623730 | 6970 | 6970 | 6970 | 6970 | 320 |
| 581 | 20231124 | 095400 | 213393330 | 6970 | 6970 | 6970 | 6970 | 97 |
| 582 | 20231124 | 095300 | 212717240 | 6980 | 6990 | 7000 | 6980 | 742 |
| 583 | 20231124 | 095200 | 207531080 | 6990 | 6990 | 6990 | 6990 | 7 |
| 584 | 20231124 | 095100 | 207482150 | 6990 | 6990 | 6990 | 6990 | 303 |
| 585 | 20231124 | 095000 | 205364180 | 6980 | 6980 | 6980 | 6980 | 1 |
| 586 | 20231124 | 094900 | 205357200 | 6990 | 6980 | 6990 | 6980 | 104 |
| 587 | 20231124 | 094800 | 204631240 | 6990 | 6990 | 6990 | 6980 | 70 |
| 588 | 20231124 | 094700 | 204142040 | 6990 | 6990 | 6990 | 6990 | 14 |
| 589 | 20231124 | 094600 | 204044180 | 6970 | 6970 | 6970 | 6970 | 0 |
| 590 | 20231124 | 094500 | 204044180 | 6970 | 6980 | 6990 | 6970 | 444 |
| 591 | 20231124 | 094400 | 200946650 | 6990 | 6990 | 6990 | 6990 | 0 |
| 592 | 20231124 | 094300 | 200946650 | 6990 | 6990 | 6990 | 6980 | 154 |
| 593 | 20231124 | 094200 | 199870430 | 6990 | 6990 | 6990 | 6990 | 17 |
| 594 | 20231124 | 094100 | 199751600 | 7000 | 7000 | 7010 | 7000 | 606 |
| 595 | 20231124 | 094000 | 195506060 | 7010 | 6990 | 7010 | 6990 | 800 |
| 596 | 20231124 | 093900 | 189900280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 597 | 20231124 | 093800 | 189900280 | 6970 | 6970 | 6970 | 6970 | 72 |
| 598 | 20231124 | 093700 | 189398440 | 6970 | 6970 | 6970 | 6970 | 110 |
| 599 | 20231124 | 093600 | 188631740 | 6970 | 6990 | 6990 | 6970 | 115 |
| 600 | 20231124 | 093500 | 187830060 | 7000 | 6980 | 7000 | 6980 | 222 |
| 601 | 20231124 | 093400 | 186279070 | 7000 | 7020 | 7020 | 7000 | 671 |
| 602 | 20231124 | 093300 | 181581690 | 7000 | 6970 | 7030 | 6970 | 2286 |
| 603 | 20231124 | 093200 | 165592530 | 6960 | 6950 | 6960 | 6950 | 3681 |
| 604 | 20231124 | 093100 | 139974070 | 6950 | 6940 | 6950 | 6940 | 362 |
| 605 | 20231124 | 093000 | 137459640 | 6950 | 6950 | 6950 | 6950 | 1 |
| 606 | 20231124 | 092900 | 137452690 | 6950 | 6950 | 6950 | 6940 | 710 |
| 607 | 20231124 | 092800 | 132521660 | 6950 | 6950 | 6950 | 6950 | 151 |
| 608 | 20231124 | 092700 | 131472210 | 6930 | 6940 | 6940 | 6930 | 640 |
| 609 | 20231124 | 092600 | 127036500 | 6920 | 6920 | 6920 | 6920 | 86 |
| 610 | 20231124 | 092500 | 126441380 | 6920 | 6920 | 6920 | 6920 | 156 |
| 611 | 20231124 | 092400 | 125361860 | 6920 | 6920 | 6920 | 6920 | 70 |
| 612 | 20231124 | 092300 | 124877460 | 6920 | 6930 | 6930 | 6920 | 178 |
| 613 | 20231124 | 092200 | 123644700 | 6940 | 6960 | 6960 | 6940 | 1120 |
| 614 | 20231124 | 092100 | 115861020 | 6970 | 6950 | 6980 | 6950 | 1083 |
| 615 | 20231124 | 092000 | 108324230 | 6950 | 6920 | 6950 | 6920 | 241 |
| 616 | 20231124 | 091900 | 106653670 | 6920 | 6950 | 6950 | 6920 | 2003 |
| 617 | 20231124 | 091800 | 92772440 | 6940 | 6940 | 6940 | 6940 | 182 |
| 618 | 20231124 | 091700 | 91509360 | 6940 | 6940 | 6940 | 6940 | 38 |
| 619 | 20231124 | 091600 | 91245640 | 6930 | 6930 | 6930 | 6930 | 1376 |
| 620 | 20231124 | 091500 | 81709960 | 6920 | 6930 | 6930 | 6920 | 5 |
| 621 | 20231124 | 091400 | 81675320 | 6930 | 6900 | 6930 | 6900 | 2593 |
| 622 | 20231124 | 091300 | 63770520 | 6900 | 6910 | 6910 | 6900 | 317 |
| 623 | 20231124 | 091200 | 61581220 | 6910 | 6910 | 6910 | 6910 | 113 |
| 624 | 20231124 | 091100 | 60800390 | 6910 | 6910 | 6910 | 6910 | 530 |
| 625 | 20231124 | 091000 | 57138090 | 6910 | 6910 | 6910 | 6910 | 1000 |
| 626 | 20231124 | 090900 | 50228090 | 6910 | 6900 | 6910 | 6900 | 174 |
| 627 | 20231124 | 090800 | 49025950 | 6910 | 6910 | 6910 | 6910 | 807 |
| 628 | 20231124 | 090700 | 43449580 | 6910 | 6880 | 6910 | 6880 | 272 |
| 629 | 20231124 | 090600 | 41572540 | 6850 | 6850 | 6850 | 6850 | 23 |
| 630 | 20231124 | 090500 | 41414990 | 6830 | 6840 | 6850 | 6800 | 3240 |
| 631 | 20231124 | 090400 | 19338370 | 6840 | 6810 | 6840 | 6810 | 268 |
| 632 | 20231124 | 090300 | 17511870 | 6810 | 6810 | 6810 | 6810 | 686 |
| 633 | 20231124 | 090200 | 12840210 | 6820 | 6820 | 6830 | 6820 | 661 |
| 634 | 20231124 | 090100 | 8331750 | 6830 | 6840 | 6840 | 6830 | 143 |
| 635 | 20231124 | 090000 | 7354410 | 6850 | 6910 | 6910 | 6850 | 1071 |