30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 3 | 20231124 | 190400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20231124 | 190300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20231124 | 190200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20231124 | 190100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20231124 | 190000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20231124 | 185900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20231124 | 185800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20231124 | 185700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20231124 | 185600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20231124 | 185500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20231124 | 185400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20231124 | 185300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20231124 | 185200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20231124 | 185100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20231124 | 185000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20231124 | 184900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20231124 | 184800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20231124 | 184700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20231124 | 184600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20231124 | 184500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20231124 | 184400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20231124 | 184300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20231124 | 184200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20231124 | 184100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20231124 | 184000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20231124 | 183900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20231124 | 183800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20231124 | 183700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20231124 | 183600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20231124 | 183500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 33 | 20231124 | 183400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20231124 | 183300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20231124 | 183200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20231124 | 183100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20231124 | 183000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20231124 | 182900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20231124 | 182800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20231124 | 182700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20231124 | 182600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20231124 | 182500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20231124 | 182400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20231124 | 182300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20231124 | 182200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20231124 | 182100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20231124 | 182000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20231124 | 181900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20231124 | 181800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20231124 | 181700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20231124 | 181600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20231124 | 181500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20231124 | 181400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20231124 | 181300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20231124 | 181200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20231124 | 181100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20231124 | 181000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20231124 | 180900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20231124 | 180800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20231124 | 180700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20231124 | 180600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20231124 | 180500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 63 | 20231124 | 180400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20231124 | 180300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20231124 | 180200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20231124 | 180100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20231124 | 180000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20231124 | 175900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20231124 | 175800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20231124 | 175700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20231124 | 175600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20231124 | 175500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20231124 | 175400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20231124 | 175300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20231124 | 175200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20231124 | 175100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20231124 | 175000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20231124 | 174900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20231124 | 174800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20231124 | 174700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20231124 | 174600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20231124 | 174500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20231124 | 174400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20231124 | 174300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20231124 | 174200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20231124 | 174100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20231124 | 174000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20231124 | 173900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20231124 | 173800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20231124 | 173700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20231124 | 173600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20231124 | 173500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 93 | 20231124 | 173400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20231124 | 173300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20231124 | 173200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20231124 | 173100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20231124 | 173000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20231124 | 172900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20231124 | 172800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20231124 | 172700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20231124 | 172600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20231124 | 172500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20231124 | 172400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20231124 | 172300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20231124 | 172200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20231124 | 172100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20231124 | 172000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20231124 | 171900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20231124 | 171800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20231124 | 171700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20231124 | 171600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20231124 | 171500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20231124 | 171400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20231124 | 171300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20231124 | 171200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20231124 | 171100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20231124 | 171000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20231124 | 170900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20231124 | 170800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20231124 | 170700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20231124 | 170600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20231124 | 170500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 123 | 20231124 | 170400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20231124 | 170300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20231124 | 170200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20231124 | 170100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20231124 | 170000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20231124 | 165900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20231124 | 165800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20231124 | 165700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20231124 | 165600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20231124 | 165500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20231124 | 165400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20231124 | 165300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20231124 | 165200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20231124 | 165100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20231124 | 165000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20231124 | 164900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20231124 | 164800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20231124 | 164700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20231124 | 164600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20231124 | 164500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20231124 | 164400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20231124 | 164300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20231124 | 164200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20231124 | 164100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20231124 | 164000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20231124 | 163900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20231124 | 163800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20231124 | 163700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20231124 | 163600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20231124 | 163500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 153 | 20231124 | 163400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20231124 | 163300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20231124 | 163200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20231124 | 163100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20231124 | 163000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20231124 | 162900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20231124 | 162800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20231124 | 162700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20231124 | 162600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20231124 | 162500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20231124 | 162400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20231124 | 162300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20231124 | 162200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20231124 | 162100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20231124 | 162000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20231124 | 161900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20231124 | 161800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20231124 | 161700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20231124 | 161600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20231124 | 161500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20231124 | 161400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20231124 | 161300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20231124 | 161200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20231124 | 161100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20231124 | 161000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20231124 | 160900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20231124 | 160800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20231124 | 160700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20231124 | 160600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20231124 | 160500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 183 | 20231124 | 160400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20231124 | 160300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20231124 | 160200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20231124 | 160100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20231124 | 160000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20231124 | 155900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20231124 | 155800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20231124 | 155700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20231124 | 155600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20231124 | 155500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20231124 | 155400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20231124 | 155300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20231124 | 155200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20231124 | 155100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20231124 | 155000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20231124 | 154900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 199 | 20231124 | 154800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 200 | 20231124 | 154700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 201 | 20231124 | 154600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 202 | 20231124 | 154500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 203 | 20231124 | 154400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 204 | 20231124 | 154300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 205 | 20231124 | 154200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 206 | 20231124 | 154100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 207 | 20231124 | 154000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 208 | 20231124 | 153900 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 209 | 20231124 | 153800 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20231124 | 153700 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 211 | 20231124 | 153600 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 212 | 20231124 | 153500 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 213 | 20231124 | 153400 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 214 | 20231124 | 153300 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20231124 | 153200 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20231124 | 153100 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20231124 | 153000 | 6330199690 | 5920 | 5920 | 5920 | 5920 | 13998 |
| 218 | 20231124 | 152900 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20231124 | 152800 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20231124 | 152700 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20231124 | 152600 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 222 | 20231124 | 152500 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 223 | 20231124 | 152400 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 224 | 20231124 | 152300 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 225 | 20231124 | 152200 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 226 | 20231124 | 152100 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 227 | 20231124 | 152000 | 6247331530 | 5920 | 5920 | 5920 | 5920 | 0 |
| 228 | 20231124 | 151900 | 6247331530 | 5920 | 5910 | 5920 | 5890 | 9004 |
| 229 | 20231124 | 151800 | 6194213500 | 5910 | 5910 | 5930 | 5900 | 4290 |
| 230 | 20231124 | 151700 | 6168827560 | 5910 | 5920 | 5920 | 5890 | 1921 |
| 231 | 20231124 | 151600 | 6157494360 | 5920 | 5920 | 5920 | 5900 | 4122 |
| 232 | 20231124 | 151500 | 6133125150 | 5920 | 5920 | 5920 | 5910 | 650 |
| 233 | 20231124 | 151400 | 6129278250 | 5920 | 5920 | 5930 | 5910 | 1091 |
| 234 | 20231124 | 151300 | 6122827620 | 5930 | 5920 | 5930 | 5910 | 3363 |
| 235 | 20231124 | 151200 | 6102927280 | 5920 | 5910 | 5920 | 5910 | 857 |
| 236 | 20231124 | 151100 | 6097862310 | 5910 | 5900 | 5910 | 5890 | 1871 |
| 237 | 20231124 | 151000 | 6086822340 | 5900 | 5890 | 5910 | 5890 | 4292 |
| 238 | 20231124 | 150900 | 6061499860 | 5890 | 5870 | 5890 | 5870 | 1371 |
| 239 | 20231124 | 150800 | 6053439400 | 5880 | 5870 | 5880 | 5870 | 5342 |
| 240 | 20231124 | 150700 | 6022081760 | 5860 | 5870 | 5870 | 5860 | 1043 |
| 241 | 20231124 | 150600 | 6015964400 | 5870 | 5870 | 5870 | 5870 | 133 |
| 242 | 20231124 | 150500 | 6015183690 | 5870 | 5870 | 5880 | 5860 | 3872 |
| 243 | 20231124 | 150400 | 5992457550 | 5880 | 5880 | 5880 | 5880 | 356 |
| 244 | 20231124 | 150300 | 5990364270 | 5880 | 5880 | 5880 | 5880 | 749 |
| 245 | 20231124 | 150200 | 5985960150 | 5880 | 5880 | 5880 | 5880 | 535 |
| 246 | 20231124 | 150100 | 5982814350 | 5870 | 5880 | 5880 | 5870 | 3587 |
| 247 | 20231124 | 150000 | 5961732480 | 5870 | 5870 | 5870 | 5870 | 539 |
| 248 | 20231124 | 145900 | 5958568550 | 5870 | 5880 | 5880 | 5870 | 4210 |
| 249 | 20231124 | 145800 | 5933813760 | 5880 | 5890 | 5890 | 5880 | 3996 |
| 250 | 20231124 | 145700 | 5910314700 | 5890 | 5880 | 5890 | 5880 | 1000 |
| 251 | 20231124 | 145600 | 5904427880 | 5880 | 5880 | 5880 | 5870 | 1132 |
| 252 | 20231124 | 145500 | 5897778000 | 5880 | 5870 | 5880 | 5870 | 1297 |
| 253 | 20231124 | 145400 | 5890164580 | 5880 | 5880 | 5880 | 5880 | 1631 |
| 254 | 20231124 | 145300 | 5880574300 | 5870 | 5870 | 5880 | 5870 | 127 |
| 255 | 20231124 | 145200 | 5879827840 | 5890 | 5880 | 5890 | 5880 | 437 |
| 256 | 20231124 | 145100 | 5877255910 | 5880 | 5880 | 5880 | 5880 | 37 |
| 257 | 20231124 | 145000 | 5877038350 | 5880 | 5880 | 5880 | 5870 | 243 |
| 258 | 20231124 | 144900 | 5875609520 | 5880 | 5880 | 5880 | 5880 | 280 |
| 259 | 20231124 | 144800 | 5873963120 | 5870 | 5880 | 5880 | 5870 | 209 |
| 260 | 20231124 | 144700 | 5872734700 | 5870 | 5880 | 5880 | 5870 | 65 |
| 261 | 20231124 | 144600 | 5872352700 | 5860 | 5860 | 5860 | 5860 | 1528 |
| 262 | 20231124 | 144500 | 5863398620 | 5860 | 5860 | 5860 | 5860 | 508 |
| 263 | 20231124 | 144400 | 5860421740 | 5850 | 5860 | 5870 | 5850 | 8382 |
| 264 | 20231124 | 144300 | 5811318570 | 5860 | 5880 | 5880 | 5860 | 1156 |
| 265 | 20231124 | 144200 | 5804538210 | 5860 | 5880 | 5880 | 5860 | 5941 |
| 266 | 20231124 | 144100 | 5769650720 | 5880 | 5900 | 5900 | 5880 | 1220 |
| 267 | 20231124 | 144000 | 5762474970 | 5900 | 5890 | 5900 | 5880 | 1367 |
| 268 | 20231124 | 143900 | 5754425160 | 5890 | 5900 | 5900 | 5890 | 3066 |
| 269 | 20231124 | 143800 | 5736357120 | 5900 | 5900 | 5900 | 5900 | 489 |
| 270 | 20231124 | 143700 | 5733472020 | 5910 | 5900 | 5910 | 5890 | 3303 |
| 271 | 20231124 | 143600 | 5713981030 | 5900 | 5900 | 5900 | 5890 | 388 |
| 272 | 20231124 | 143500 | 5711695210 | 5890 | 5900 | 5900 | 5880 | 826 |
| 273 | 20231124 | 143400 | 5706829380 | 5900 | 5900 | 5910 | 5900 | 648 |
| 274 | 20231124 | 143300 | 5703005370 | 5900 | 5910 | 5910 | 5900 | 2024 |
| 275 | 20231124 | 143200 | 5691062320 | 5910 | 5900 | 5910 | 5900 | 358 |
| 276 | 20231124 | 143100 | 5688949840 | 5900 | 5890 | 5900 | 5890 | 667 |
| 277 | 20231124 | 143000 | 5685018010 | 5890 | 5900 | 5900 | 5890 | 286 |
| 278 | 20231124 | 142900 | 5683332430 | 5900 | 5900 | 5900 | 5900 | 154 |
| 279 | 20231124 | 142800 | 5682423830 | 5910 | 5890 | 5910 | 5890 | 1250 |
| 280 | 20231124 | 142700 | 5675048780 | 5870 | 5880 | 5900 | 5870 | 8037 |
| 281 | 20231124 | 142600 | 5627670560 | 5880 | 5890 | 5890 | 5880 | 702 |
| 282 | 20231124 | 142500 | 5623540220 | 5890 | 5890 | 5900 | 5890 | 1932 |
| 283 | 20231124 | 142400 | 5612160690 | 5890 | 5880 | 5890 | 5880 | 655 |
| 284 | 20231124 | 142300 | 5608309280 | 5880 | 5880 | 5890 | 5870 | 3649 |
| 285 | 20231124 | 142200 | 5586862850 | 5880 | 5890 | 5890 | 5880 | 652 |
| 286 | 20231124 | 142100 | 5583023980 | 5880 | 5880 | 5890 | 5870 | 1053 |
| 287 | 20231124 | 142000 | 5576832830 | 5880 | 5870 | 5880 | 5870 | 667 |
| 288 | 20231124 | 141900 | 5572910880 | 5880 | 5880 | 5880 | 5880 | 879 |
| 289 | 20231124 | 141800 | 5567742360 | 5880 | 5870 | 5880 | 5870 | 1364 |
| 290 | 20231124 | 141700 | 5559724670 | 5870 | 5870 | 5890 | 5870 | 1916 |
| 291 | 20231124 | 141600 | 5548458700 | 5870 | 5860 | 5870 | 5850 | 1495 |
| 292 | 20231124 | 141500 | 5539688640 | 5850 | 5860 | 5860 | 5850 | 1062 |
| 293 | 20231124 | 141400 | 5533475890 | 5850 | 5860 | 5860 | 5850 | 67 |
| 294 | 20231124 | 141300 | 5533083830 | 5860 | 5860 | 5860 | 5860 | 13 |
| 295 | 20231124 | 141200 | 5533007650 | 5850 | 5850 | 5850 | 5850 | 165 |
| 296 | 20231124 | 141100 | 5532042400 | 5860 | 5860 | 5860 | 5860 | 360 |
| 297 | 20231124 | 141000 | 5529932800 | 5860 | 5870 | 5870 | 5860 | 139 |
| 298 | 20231124 | 140900 | 5529118070 | 5870 | 5870 | 5870 | 5850 | 196 |
| 299 | 20231124 | 140800 | 5527968040 | 5870 | 5880 | 5880 | 5860 | 2679 |
| 300 | 20231124 | 140700 | 5512235590 | 5880 | 5860 | 5880 | 5860 | 2043 |
| 301 | 20231124 | 140600 | 5500242780 | 5860 | 5850 | 5870 | 5850 | 584 |
| 302 | 20231124 | 140500 | 5496815470 | 5860 | 5860 | 5860 | 5860 | 2292 |
| 303 | 20231124 | 140400 | 5483384350 | 5850 | 5850 | 5850 | 5850 | 2063 |
| 304 | 20231124 | 140300 | 5471315800 | 5850 | 5830 | 5850 | 5830 | 1393 |
| 305 | 20231124 | 140200 | 5463188910 | 5830 | 5830 | 5830 | 5830 | 108 |
| 306 | 20231124 | 140100 | 5462559270 | 5830 | 5840 | 5840 | 5830 | 2198 |
| 307 | 20231124 | 140000 | 5449737870 | 5840 | 5840 | 5840 | 5840 | 1503 |
| 308 | 20231124 | 135900 | 5440960350 | 5840 | 5860 | 5860 | 5840 | 110 |
| 309 | 20231124 | 135800 | 5440316690 | 5850 | 5850 | 5850 | 5850 | 440 |
| 310 | 20231124 | 135700 | 5437742690 | 5850 | 5850 | 5850 | 5850 | 1172 |
| 311 | 20231124 | 135600 | 5430886490 | 5850 | 5840 | 5850 | 5840 | 546 |
| 312 | 20231124 | 135500 | 5427694900 | 5840 | 5840 | 5840 | 5840 | 577 |
| 313 | 20231124 | 135400 | 5424325220 | 5850 | 5850 | 5850 | 5850 | 681 |
| 314 | 20231124 | 135300 | 5420341370 | 5850 | 5840 | 5850 | 5830 | 1407 |
| 315 | 20231124 | 135200 | 5412133260 | 5850 | 5850 | 5850 | 5840 | 3080 |
| 316 | 20231124 | 135100 | 5394124740 | 5860 | 5870 | 5880 | 5840 | 6458 |
| 317 | 20231124 | 135000 | 5356327140 | 5870 | 5850 | 5870 | 5850 | 1619 |
| 318 | 20231124 | 134900 | 5346839160 | 5860 | 5850 | 5860 | 5850 | 179 |
| 319 | 20231124 | 134800 | 5345791760 | 5850 | 5840 | 5850 | 5840 | 4263 |
| 320 | 20231124 | 134700 | 5320855330 | 5840 | 5850 | 5850 | 5830 | 633 |
| 321 | 20231124 | 134600 | 5317158720 | 5840 | 5840 | 5840 | 5830 | 779 |
| 322 | 20231124 | 134500 | 5312609370 | 5840 | 5830 | 5840 | 5830 | 308 |
| 323 | 20231124 | 134400 | 5310812920 | 5830 | 5830 | 5830 | 5830 | 51 |
| 324 | 20231124 | 134300 | 5310515590 | 5830 | 5820 | 5830 | 5820 | 522 |
| 325 | 20231124 | 134200 | 5307472550 | 5830 | 5820 | 5830 | 5820 | 12 |
| 326 | 20231124 | 134100 | 5307402700 | 5820 | 5830 | 5830 | 5810 | 589 |
| 327 | 20231124 | 134000 | 5303974140 | 5830 | 5820 | 5830 | 5820 | 65 |
| 328 | 20231124 | 133900 | 5303595340 | 5820 | 5830 | 5830 | 5820 | 1515 |
| 329 | 20231124 | 133800 | 5294763090 | 5820 | 5810 | 5820 | 5810 | 20 |
| 330 | 20231124 | 133700 | 5294646790 | 5830 | 5830 | 5830 | 5830 | 0 |
| 331 | 20231124 | 133600 | 5294646790 | 5830 | 5820 | 5830 | 5820 | 452 |
| 332 | 20231124 | 133500 | 5292011730 | 5830 | 5830 | 5830 | 5830 | 289 |
| 333 | 20231124 | 133400 | 5290326860 | 5830 | 5810 | 5830 | 5810 | 501 |
| 334 | 20231124 | 133300 | 5287416030 | 5800 | 5840 | 5840 | 5800 | 2124 |
| 335 | 20231124 | 133200 | 5275053910 | 5850 | 5810 | 5850 | 5810 | 9242 |
| 336 | 20231124 | 133100 | 5221074290 | 5800 | 5800 | 5800 | 5770 | 2234 |
| 337 | 20231124 | 133000 | 5208136130 | 5800 | 5790 | 5800 | 5780 | 1542 |
| 338 | 20231124 | 132900 | 5199195280 | 5790 | 5780 | 5790 | 5780 | 873 |
| 339 | 20231124 | 132800 | 5194144500 | 5780 | 5770 | 5780 | 5770 | 355 |
| 340 | 20231124 | 132700 | 5192093140 | 5760 | 5770 | 5770 | 5760 | 699 |
| 341 | 20231124 | 132600 | 5188060000 | 5770 | 5760 | 5770 | 5760 | 511 |
| 342 | 20231124 | 132500 | 5185116540 | 5760 | 5750 | 5760 | 5750 | 360 |
| 343 | 20231124 | 132400 | 5183044040 | 5750 | 5750 | 5750 | 5750 | 291 |
| 344 | 20231124 | 132300 | 5181370790 | 5740 | 5750 | 5760 | 5740 | 610 |
| 345 | 20231124 | 132200 | 5177863220 | 5760 | 5750 | 5760 | 5750 | 341 |
| 346 | 20231124 | 132100 | 5175902420 | 5750 | 5760 | 5760 | 5750 | 1320 |
| 347 | 20231124 | 132000 | 5168299720 | 5760 | 5770 | 5770 | 5760 | 2542 |
| 348 | 20231124 | 131900 | 5153633200 | 5780 | 5780 | 5780 | 5770 | 51 |
| 349 | 20231124 | 131800 | 5153338450 | 5780 | 5770 | 5790 | 5770 | 190 |
| 350 | 20231124 | 131700 | 5152240680 | 5770 | 5770 | 5770 | 5770 | 528 |
| 351 | 20231124 | 131600 | 5149194120 | 5770 | 5770 | 5770 | 5770 | 0 |
| 352 | 20231124 | 131500 | 5149194120 | 5770 | 5800 | 5800 | 5770 | 1012 |
| 353 | 20231124 | 131400 | 5143349620 | 5790 | 5780 | 5800 | 5780 | 816 |
| 354 | 20231124 | 131300 | 5138619600 | 5780 | 5780 | 5780 | 5780 | 54 |
| 355 | 20231124 | 131200 | 5138307480 | 5790 | 5770 | 5800 | 5770 | 1417 |
| 356 | 20231124 | 131100 | 5130101660 | 5790 | 5790 | 5790 | 5790 | 1 |
| 357 | 20231124 | 131000 | 5130095870 | 5770 | 5760 | 5770 | 5760 | 1263 |
| 358 | 20231124 | 130900 | 5122819850 | 5760 | 5760 | 5760 | 5750 | 947 |
| 359 | 20231124 | 130800 | 5117365240 | 5790 | 5780 | 5790 | 5760 | 1035 |
| 360 | 20231124 | 130700 | 5111391380 | 5790 | 5780 | 5790 | 5770 | 1107 |
| 361 | 20231124 | 130600 | 5104993970 | 5780 | 5780 | 5780 | 5780 | 2 |
| 362 | 20231124 | 130500 | 5104982410 | 5770 | 5790 | 5790 | 5770 | 2401 |
| 363 | 20231124 | 130400 | 5091111690 | 5790 | 5790 | 5790 | 5790 | 0 |
| 364 | 20231124 | 130300 | 5091111690 | 5790 | 5800 | 5800 | 5790 | 643 |
| 365 | 20231124 | 130200 | 5087388530 | 5790 | 5780 | 5790 | 5780 | 162 |
| 366 | 20231124 | 130100 | 5086451430 | 5790 | 5800 | 5800 | 5790 | 131 |
| 367 | 20231124 | 130000 | 5085692930 | 5800 | 5800 | 5800 | 5780 | 302 |
| 368 | 20231124 | 125900 | 5083944230 | 5800 | 5780 | 5800 | 5780 | 277 |
| 369 | 20231124 | 125800 | 5082339570 | 5800 | 5780 | 5800 | 5780 | 635 |
| 370 | 20231124 | 125700 | 5078658570 | 5780 | 5800 | 5800 | 5780 | 740 |
| 371 | 20231124 | 125600 | 5074368350 | 5800 | 5810 | 5810 | 5800 | 100 |
| 372 | 20231124 | 125500 | 5073788100 | 5810 | 5800 | 5810 | 5780 | 1252 |
| 373 | 20231124 | 125400 | 5066543850 | 5800 | 5810 | 5830 | 5800 | 3388 |
| 374 | 20231124 | 125300 | 5046863470 | 5820 | 5810 | 5820 | 5810 | 509 |
| 375 | 20231124 | 125200 | 5043903980 | 5810 | 5830 | 5830 | 5800 | 3425 |
| 376 | 20231124 | 125100 | 5023996970 | 5830 | 5850 | 5860 | 5830 | 3321 |
| 377 | 20231124 | 125000 | 5004583000 | 5850 | 5810 | 5850 | 5810 | 3964 |
| 378 | 20231124 | 124900 | 4981462990 | 5800 | 5790 | 5810 | 5790 | 2823 |
| 379 | 20231124 | 124800 | 4965061410 | 5790 | 5790 | 5790 | 5780 | 1094 |
| 380 | 20231124 | 124700 | 4958731000 | 5780 | 5760 | 5830 | 5760 | 15426 |
| 381 | 20231124 | 124600 | 4869241060 | 5760 | 5750 | 5760 | 5750 | 825 |
| 382 | 20231124 | 124500 | 4864492620 | 5740 | 5740 | 5740 | 5740 | 0 |
| 383 | 20231124 | 124400 | 4864492620 | 5740 | 5730 | 5740 | 5730 | 321 |
| 384 | 20231124 | 124300 | 4862652160 | 5730 | 5740 | 5740 | 5730 | 108 |
| 385 | 20231124 | 124200 | 4862033240 | 5740 | 5740 | 5740 | 5740 | 0 |
| 386 | 20231124 | 124100 | 4862033240 | 5740 | 5750 | 5750 | 5740 | 487 |
| 387 | 20231124 | 124000 | 4859237190 | 5740 | 5740 | 5740 | 5730 | 122 |
| 388 | 20231124 | 123900 | 4858536930 | 5750 | 5760 | 5760 | 5750 | 3028 |
| 389 | 20231124 | 123800 | 4841102830 | 5760 | 5760 | 5760 | 5760 | 992 |
| 390 | 20231124 | 123700 | 4835388910 | 5760 | 5740 | 5760 | 5740 | 1503 |
| 391 | 20231124 | 123600 | 4826743790 | 5740 | 5740 | 5740 | 5740 | 141 |
| 392 | 20231124 | 123500 | 4825934450 | 5740 | 5710 | 5740 | 5710 | 1211 |
| 393 | 20231124 | 123400 | 4819002610 | 5710 | 5710 | 5710 | 5710 | 175 |
| 394 | 20231124 | 123300 | 4818003360 | 5710 | 5730 | 5730 | 5710 | 1817 |
| 395 | 20231124 | 123200 | 4807608900 | 5730 | 5730 | 5730 | 5730 | 100 |
| 396 | 20231124 | 123100 | 4807035900 | 5740 | 5730 | 5740 | 5730 | 727 |
| 397 | 20231124 | 123000 | 4802866860 | 5730 | 5730 | 5740 | 5730 | 898 |
| 398 | 20231124 | 122900 | 4797718420 | 5730 | 5730 | 5730 | 5730 | 371 |
| 399 | 20231124 | 122800 | 4795592590 | 5730 | 5730 | 5730 | 5720 | 1514 |
| 400 | 20231124 | 122700 | 4786928580 | 5730 | 5740 | 5740 | 5730 | 5938 |
| 401 | 20231124 | 122600 | 4752882810 | 5740 | 5730 | 5740 | 5730 | 2131 |
| 402 | 20231124 | 122500 | 4740665480 | 5730 | 5730 | 5730 | 5730 | 27 |
| 403 | 20231124 | 122400 | 4740510770 | 5730 | 5720 | 5730 | 5720 | 402 |
| 404 | 20231124 | 122300 | 4738207320 | 5730 | 5700 | 5730 | 5700 | 557 |
| 405 | 20231124 | 122200 | 4735018390 | 5710 | 5710 | 5710 | 5710 | 755 |
| 406 | 20231124 | 122100 | 4730707340 | 5710 | 5710 | 5710 | 5710 | 118 |
| 407 | 20231124 | 122000 | 4730033560 | 5710 | 5730 | 5730 | 5710 | 362 |
| 408 | 20231124 | 121900 | 4727966300 | 5730 | 5730 | 5730 | 5730 | 100 |
| 409 | 20231124 | 121800 | 4727393300 | 5710 | 5720 | 5720 | 5710 | 717 |
| 410 | 20231124 | 121700 | 4723292560 | 5710 | 5710 | 5720 | 5710 | 740 |
| 411 | 20231124 | 121600 | 4719066910 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 412 | 20231124 | 121500 | 4713356910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 413 | 20231124 | 121400 | 4713356910 | 5720 | 5720 | 5720 | 5710 | 630 |
| 414 | 20231124 | 121300 | 4709755060 | 5720 | 5720 | 5720 | 5720 | 28 |
| 415 | 20231124 | 121200 | 4709594900 | 5720 | 5720 | 5720 | 5700 | 384 |
| 416 | 20231124 | 121100 | 4707398940 | 5710 | 5720 | 5720 | 5710 | 2534 |
| 417 | 20231124 | 121000 | 4692905110 | 5720 | 5720 | 5720 | 5710 | 1037 |
| 418 | 20231124 | 120900 | 4686980910 | 5720 | 5710 | 5720 | 5710 | 2199 |
| 419 | 20231124 | 120800 | 4674424250 | 5710 | 5720 | 5720 | 5710 | 148 |
| 420 | 20231124 | 120700 | 4673577790 | 5710 | 5710 | 5710 | 5710 | 93 |
| 421 | 20231124 | 120600 | 4673046760 | 5710 | 5700 | 5710 | 5700 | 1060 |
| 422 | 20231124 | 120500 | 4667004600 | 5700 | 5670 | 5700 | 5670 | 6832 |
| 423 | 20231124 | 120400 | 4628062810 | 5670 | 5680 | 5680 | 5670 | 1059 |
| 424 | 20231124 | 120300 | 4622053260 | 5690 | 5660 | 5690 | 5660 | 642 |
| 425 | 20231124 | 120200 | 4618408730 | 5670 | 5680 | 5680 | 5670 | 246 |
| 426 | 20231124 | 120100 | 4617011460 | 5680 | 5670 | 5680 | 5670 | 1642 |
| 427 | 20231124 | 120000 | 4607694080 | 5680 | 5680 | 5680 | 5680 | 66 |
| 428 | 20231124 | 115900 | 4607319200 | 5680 | 5670 | 5680 | 5670 | 103 |
| 429 | 20231124 | 115800 | 4606735170 | 5670 | 5670 | 5670 | 5660 | 510 |
| 430 | 20231124 | 115700 | 4603845930 | 5660 | 5660 | 5660 | 5650 | 876 |
| 431 | 20231124 | 115600 | 4598887970 | 5650 | 5670 | 5670 | 5630 | 23529 |
| 432 | 20231124 | 115500 | 4465943790 | 5680 | 5680 | 5680 | 5680 | 243 |
| 433 | 20231124 | 115400 | 4464563550 | 5680 | 5690 | 5700 | 5680 | 2781 |
| 434 | 20231124 | 115300 | 4448750550 | 5700 | 5700 | 5700 | 5700 | 0 |
| 435 | 20231124 | 115200 | 4448750550 | 5700 | 5710 | 5710 | 5700 | 1135 |
| 436 | 20231124 | 115100 | 4442281030 | 5710 | 5730 | 5730 | 5710 | 600 |
| 437 | 20231124 | 115000 | 4438852760 | 5720 | 5720 | 5730 | 5720 | 799 |
| 438 | 20231124 | 114900 | 4434282440 | 5710 | 5740 | 5740 | 5710 | 4516 |
| 439 | 20231124 | 114800 | 4408479540 | 5740 | 5740 | 5750 | 5740 | 2681 |
| 440 | 20231124 | 114700 | 4393087990 | 5740 | 5740 | 5740 | 5740 | 463 |
| 441 | 20231124 | 114600 | 4390430370 | 5730 | 5730 | 5730 | 5730 | 1209 |
| 442 | 20231124 | 114500 | 4383502800 | 5740 | 5740 | 5740 | 5740 | 948 |
| 443 | 20231124 | 114400 | 4378061280 | 5740 | 5730 | 5750 | 5730 | 687 |
| 444 | 20231124 | 114300 | 4374118510 | 5730 | 5740 | 5740 | 5730 | 1021 |
| 445 | 20231124 | 114200 | 4368266540 | 5740 | 5740 | 5740 | 5730 | 673 |
| 446 | 20231124 | 114100 | 4364408470 | 5740 | 5730 | 5740 | 5730 | 741 |
| 447 | 20231124 | 114000 | 4360158830 | 5740 | 5740 | 5740 | 5740 | 187 |
| 448 | 20231124 | 113900 | 4359085450 | 5740 | 5730 | 5740 | 5730 | 1535 |
| 449 | 20231124 | 113800 | 4350279080 | 5730 | 5720 | 5740 | 5720 | 2433 |
| 450 | 20231124 | 113700 | 4336335090 | 5720 | 5710 | 5720 | 5700 | 4216 |
| 451 | 20231124 | 113600 | 4312285540 | 5710 | 5700 | 5710 | 5700 | 615 |
| 452 | 20231124 | 113500 | 4308780030 | 5700 | 5700 | 5700 | 5690 | 81 |
| 453 | 20231124 | 113400 | 4308318340 | 5700 | 5700 | 5700 | 5690 | 483 |
| 454 | 20231124 | 113300 | 4305565920 | 5700 | 5700 | 5700 | 5700 | 708 |
| 455 | 20231124 | 113200 | 4301530320 | 5700 | 5710 | 5710 | 5700 | 381 |
| 456 | 20231124 | 113100 | 4299357670 | 5710 | 5720 | 5720 | 5700 | 2559 |
| 457 | 20231124 | 113000 | 4284768890 | 5720 | 5710 | 5720 | 5700 | 1031 |
| 458 | 20231124 | 112900 | 4278881940 | 5710 | 5690 | 5710 | 5690 | 3556 |
| 459 | 20231124 | 112800 | 4258637190 | 5690 | 5690 | 5690 | 5690 | 301 |
| 460 | 20231124 | 112700 | 4256924500 | 5690 | 5680 | 5690 | 5680 | 1277 |
| 461 | 20231124 | 112600 | 4249669040 | 5680 | 5680 | 5690 | 5660 | 1204 |
| 462 | 20231124 | 112500 | 4242838050 | 5680 | 5670 | 5680 | 5670 | 6 |
| 463 | 20231124 | 112400 | 4242804000 | 5660 | 5670 | 5680 | 5660 | 245 |
| 464 | 20231124 | 112300 | 4241414270 | 5670 | 5660 | 5670 | 5660 | 374 |
| 465 | 20231124 | 112200 | 4239295980 | 5650 | 5690 | 5690 | 5650 | 3080 |
| 466 | 20231124 | 112100 | 4221852730 | 5670 | 5670 | 5690 | 5670 | 2221 |
| 467 | 20231124 | 112000 | 4209239400 | 5660 | 5650 | 5660 | 5650 | 1702 |
| 468 | 20231124 | 111900 | 4199613880 | 5660 | 5660 | 5660 | 5650 | 1517 |
| 469 | 20231124 | 111800 | 4191040660 | 5670 | 5660 | 5670 | 5650 | 2526 |
| 470 | 20231124 | 111700 | 4176747710 | 5670 | 5650 | 5670 | 5650 | 857 |
| 471 | 20231124 | 111600 | 4171890550 | 5670 | 5670 | 5670 | 5670 | 100 |
| 472 | 20231124 | 111500 | 4171323550 | 5660 | 5640 | 5660 | 5640 | 4990 |
| 473 | 20231124 | 111400 | 4143127790 | 5640 | 5620 | 5640 | 5620 | 1821 |
| 474 | 20231124 | 111300 | 4132884530 | 5630 | 5630 | 5640 | 5610 | 5342 |
| 475 | 20231124 | 111200 | 4102844310 | 5630 | 5630 | 5640 | 5620 | 9429 |
| 476 | 20231124 | 111100 | 4049798030 | 5640 | 5650 | 5670 | 5640 | 4566 |
| 477 | 20231124 | 111000 | 4023960640 | 5650 | 5680 | 5680 | 5610 | 43306 |
| 478 | 20231124 | 110900 | 3780004130 | 5680 | 5700 | 5700 | 5680 | 5247 |
| 479 | 20231124 | 110800 | 3750172220 | 5700 | 5700 | 5700 | 5700 | 168 |
| 480 | 20231124 | 110700 | 3749214620 | 5700 | 5680 | 5700 | 5680 | 192 |
| 481 | 20231124 | 110600 | 3748123920 | 5680 | 5710 | 5710 | 5680 | 3600 |
| 482 | 20231124 | 110500 | 3727636760 | 5700 | 5690 | 5700 | 5690 | 975 |
| 483 | 20231124 | 110400 | 3722083250 | 5690 | 5690 | 5690 | 5690 | 121 |
| 484 | 20231124 | 110300 | 3721394760 | 5700 | 5710 | 5710 | 5690 | 762 |
| 485 | 20231124 | 110200 | 3717050940 | 5690 | 5690 | 5710 | 5690 | 1224 |
| 486 | 20231124 | 110100 | 3710064830 | 5690 | 5690 | 5690 | 5690 | 1170 |
| 487 | 20231124 | 110000 | 3703407530 | 5680 | 5680 | 5690 | 5680 | 2487 |
| 488 | 20231124 | 105900 | 3689280490 | 5680 | 5680 | 5680 | 5670 | 264 |
| 489 | 20231124 | 105800 | 3687781150 | 5680 | 5700 | 5700 | 5680 | 3167 |
| 490 | 20231124 | 105700 | 3669789400 | 5680 | 5700 | 5730 | 5680 | 9840 |
| 491 | 20231124 | 105600 | 3613666480 | 5700 | 5700 | 5700 | 5700 | 2144 |
| 492 | 20231124 | 105500 | 3601445680 | 5700 | 5690 | 5700 | 5690 | 907 |
| 493 | 20231124 | 105400 | 3596276140 | 5710 | 5700 | 5710 | 5690 | 1862 |
| 494 | 20231124 | 105300 | 3585670330 | 5700 | 5700 | 5710 | 5670 | 10370 |
| 495 | 20231124 | 105200 | 3526693660 | 5700 | 5700 | 5700 | 5680 | 10122 |
| 496 | 20231124 | 105100 | 3469110850 | 5700 | 5720 | 5730 | 5700 | 20790 |
| 497 | 20231124 | 105000 | 3350438920 | 5720 | 5730 | 5740 | 5720 | 657 |
| 498 | 20231124 | 104900 | 3346678920 | 5730 | 5730 | 5730 | 5730 | 562 |
| 499 | 20231124 | 104800 | 3343458660 | 5730 | 5740 | 5740 | 5720 | 280 |
| 500 | 20231124 | 104700 | 3341852770 | 5730 | 5720 | 5730 | 5720 | 1415 |
| 501 | 20231124 | 104600 | 3333747410 | 5730 | 5740 | 5770 | 5720 | 2190 |
| 502 | 20231124 | 104500 | 3321181820 | 5740 | 5750 | 5750 | 5740 | 253 |
| 503 | 20231124 | 104400 | 3319729420 | 5740 | 5740 | 5780 | 5740 | 1021 |
| 504 | 20231124 | 104300 | 3313842820 | 5730 | 5750 | 5750 | 5730 | 3532 |
| 505 | 20231124 | 104200 | 3293566630 | 5750 | 5750 | 5750 | 5750 | 56 |
| 506 | 20231124 | 104100 | 3293244630 | 5750 | 5740 | 5760 | 5740 | 565 |
| 507 | 20231124 | 104000 | 3289994730 | 5740 | 5740 | 5740 | 5730 | 989 |
| 508 | 20231124 | 103900 | 3284317880 | 5740 | 5740 | 5740 | 5740 | 264 |
| 509 | 20231124 | 103800 | 3282802520 | 5740 | 5740 | 5740 | 5740 | 245 |
| 510 | 20231124 | 103700 | 3281396220 | 5740 | 5720 | 5740 | 5710 | 3039 |
| 511 | 20231124 | 103600 | 3264007630 | 5720 | 5720 | 5720 | 5710 | 4458 |
| 512 | 20231124 | 103500 | 3238509870 | 5710 | 5740 | 5740 | 5710 | 10294 |
| 513 | 20231124 | 103400 | 3179579290 | 5740 | 5760 | 5760 | 5740 | 3956 |
| 514 | 20231124 | 103300 | 3156830510 | 5760 | 5760 | 5760 | 5750 | 553 |
| 515 | 20231124 | 103200 | 3153646380 | 5760 | 5750 | 5760 | 5750 | 476 |
| 516 | 20231124 | 103100 | 3150906340 | 5750 | 5750 | 5750 | 5750 | 117 |
| 517 | 20231124 | 103000 | 3150233590 | 5740 | 5740 | 5750 | 5740 | 1600 |
| 518 | 20231124 | 102900 | 3141048450 | 5740 | 5770 | 5770 | 5740 | 1932 |
| 519 | 20231124 | 102800 | 3129937310 | 5780 | 5780 | 5780 | 5770 | 152 |
| 520 | 20231124 | 102700 | 3129059240 | 5780 | 5780 | 5800 | 5780 | 10422 |
| 521 | 20231124 | 102600 | 3068635170 | 5780 | 5780 | 5800 | 5760 | 5240 |
| 522 | 20231124 | 102500 | 3038331450 | 5780 | 5780 | 5780 | 5780 | 227 |
| 523 | 20231124 | 102400 | 3037019390 | 5780 | 5760 | 5780 | 5760 | 1277 |
| 524 | 20231124 | 102300 | 3029649960 | 5760 | 5760 | 5760 | 5750 | 338 |
| 525 | 20231124 | 102200 | 3027703260 | 5760 | 5760 | 5770 | 5750 | 835 |
| 526 | 20231124 | 102100 | 3022893690 | 5760 | 5760 | 5760 | 5760 | 301 |
| 527 | 20231124 | 102000 | 3021159930 | 5750 | 5760 | 5770 | 5750 | 1687 |
| 528 | 20231124 | 101900 | 3011458310 | 5770 | 5750 | 5770 | 5750 | 26 |
| 529 | 20231124 | 101800 | 3011308510 | 5760 | 5760 | 5760 | 5750 | 1344 |
| 530 | 20231124 | 101700 | 3003567870 | 5760 | 5780 | 5780 | 5760 | 2350 |
| 531 | 20231124 | 101600 | 2990003760 | 5780 | 5760 | 5780 | 5760 | 1367 |
| 532 | 20231124 | 101500 | 2982117000 | 5760 | 5760 | 5760 | 5760 | 55 |
| 533 | 20231124 | 101400 | 2981800200 | 5750 | 5740 | 5750 | 5740 | 49 |
| 534 | 20231124 | 101300 | 2981518760 | 5740 | 5740 | 5740 | 5740 | 254 |
| 535 | 20231124 | 101200 | 2980060800 | 5740 | 5740 | 5750 | 5730 | 6100 |
| 536 | 20231124 | 101100 | 2945064420 | 5740 | 5760 | 5760 | 5740 | 1895 |
| 537 | 20231124 | 101000 | 2934163070 | 5760 | 5760 | 5770 | 5760 | 158 |
| 538 | 20231124 | 100900 | 2933252980 | 5760 | 5760 | 5770 | 5760 | 5341 |
| 539 | 20231124 | 100800 | 2902436970 | 5760 | 5740 | 5770 | 5740 | 3941 |
| 540 | 20231124 | 100700 | 2879710730 | 5740 | 5730 | 5740 | 5730 | 1303 |
| 541 | 20231124 | 100600 | 2872236690 | 5720 | 5750 | 5750 | 5720 | 2985 |
| 542 | 20231124 | 100500 | 2855146290 | 5730 | 5780 | 5780 | 5730 | 2270 |
| 543 | 20231124 | 100400 | 2842085060 | 5730 | 5720 | 5780 | 5720 | 22625 |
| 544 | 20231124 | 100300 | 2711560550 | 5720 | 5750 | 5750 | 5720 | 1082 |
| 545 | 20231124 | 100200 | 2705353810 | 5740 | 5720 | 5740 | 5720 | 1420 |
| 546 | 20231124 | 100100 | 2697205530 | 5710 | 5720 | 5730 | 5690 | 5654 |
| 547 | 20231124 | 100000 | 2664962270 | 5700 | 5720 | 5730 | 5670 | 18003 |
| 548 | 20231124 | 095900 | 2562329290 | 5720 | 5770 | 5770 | 5720 | 11788 |
| 549 | 20231124 | 095800 | 2494702310 | 5770 | 5780 | 5780 | 5760 | 363 |
| 550 | 20231124 | 095700 | 2492608350 | 5750 | 5770 | 5770 | 5750 | 3041 |
| 551 | 20231124 | 095600 | 2475109610 | 5770 | 5770 | 5790 | 5750 | 1143 |
| 552 | 20231124 | 095500 | 2468520190 | 5760 | 5760 | 5780 | 5750 | 1331 |
| 553 | 20231124 | 095400 | 2460853530 | 5760 | 5760 | 5790 | 5760 | 1534 |
| 554 | 20231124 | 095300 | 2452016730 | 5770 | 5790 | 5800 | 5760 | 2572 |
| 555 | 20231124 | 095200 | 2437163650 | 5790 | 5770 | 5800 | 5770 | 1106 |
| 556 | 20231124 | 095100 | 2430770500 | 5770 | 5800 | 5800 | 5770 | 16604 |
| 557 | 20231124 | 095000 | 2334686670 | 5800 | 5810 | 5820 | 5780 | 10898 |
| 558 | 20231124 | 094900 | 2271518950 | 5810 | 5750 | 5810 | 5690 | 37384 |
| 559 | 20231124 | 094800 | 2057399110 | 5740 | 5760 | 5780 | 5730 | 26840 |
| 560 | 20231124 | 094700 | 1903287410 | 5760 | 5790 | 5800 | 5750 | 5964 |
| 561 | 20231124 | 094600 | 1868876800 | 5790 | 5800 | 5800 | 5780 | 1013 |
| 562 | 20231124 | 094500 | 1863016690 | 5790 | 5780 | 5800 | 5780 | 3099 |
| 563 | 20231124 | 094400 | 1845066510 | 5780 | 5810 | 5810 | 5780 | 4866 |
| 564 | 20231124 | 094300 | 1816899260 | 5810 | 5800 | 5820 | 5800 | 2921 |
| 565 | 20231124 | 094200 | 1799950490 | 5800 | 5800 | 5820 | 5800 | 7584 |
| 566 | 20231124 | 094100 | 1755925660 | 5800 | 5820 | 5820 | 5800 | 3118 |
| 567 | 20231124 | 094000 | 1737823570 | 5820 | 5830 | 5840 | 5810 | 1903 |
| 568 | 20231124 | 093900 | 1726738850 | 5830 | 5820 | 5830 | 5780 | 10299 |
| 569 | 20231124 | 093800 | 1666997770 | 5820 | 5810 | 5840 | 5810 | 1026 |
| 570 | 20231124 | 093700 | 1661025560 | 5820 | 5720 | 5820 | 5710 | 16375 |
| 571 | 20231124 | 093600 | 1566986210 | 5720 | 5820 | 5820 | 5720 | 29590 |
| 572 | 20231124 | 093500 | 1396037610 | 5820 | 5860 | 5860 | 5820 | 7437 |
| 573 | 20231124 | 093400 | 1352633630 | 5860 | 5860 | 5880 | 5850 | 1539 |
| 574 | 20231124 | 093300 | 1343604270 | 5840 | 5840 | 5860 | 5830 | 15342 |
| 575 | 20231124 | 093200 | 1253892920 | 5840 | 5840 | 5850 | 5840 | 7961 |
| 576 | 20231124 | 093100 | 1207390360 | 5840 | 5850 | 5860 | 5840 | 6241 |
| 577 | 20231124 | 093000 | 1170899090 | 5860 | 5880 | 5880 | 5860 | 1392 |
| 578 | 20231124 | 092900 | 1162721660 | 5880 | 5930 | 5930 | 5880 | 7585 |
| 579 | 20231124 | 092800 | 1118006240 | 5930 | 5920 | 5930 | 5910 | 1862 |
| 580 | 20231124 | 092700 | 1107000780 | 5930 | 5850 | 5930 | 5830 | 8083 |
| 581 | 20231124 | 092600 | 1059449130 | 5830 | 5870 | 5870 | 5820 | 14358 |
| 582 | 20231124 | 092500 | 975486420 | 5890 | 5910 | 5910 | 5860 | 7725 |
| 583 | 20231124 | 092400 | 930110620 | 5910 | 5890 | 5930 | 5880 | 1333 |
| 584 | 20231124 | 092300 | 922257870 | 5880 | 5880 | 5900 | 5860 | 9349 |
| 585 | 20231124 | 092200 | 867280290 | 5860 | 5950 | 5950 | 5860 | 8699 |
| 586 | 20231124 | 092100 | 815986850 | 5950 | 5930 | 5970 | 5930 | 2275 |
| 587 | 20231124 | 092000 | 802481830 | 5970 | 5890 | 5980 | 5850 | 15101 |
| 588 | 20231124 | 091900 | 713328390 | 5850 | 6030 | 6030 | 5800 | 30884 |
| 589 | 20231124 | 091800 | 530430020 | 6020 | 6040 | 6050 | 6020 | 7432 |
| 590 | 20231124 | 091700 | 485642410 | 6040 | 6070 | 6070 | 6040 | 3339 |
| 591 | 20231124 | 091600 | 465429200 | 6070 | 6090 | 6090 | 6070 | 4170 |
| 592 | 20231124 | 091500 | 440104150 | 6080 | 6110 | 6110 | 6080 | 4037 |
| 593 | 20231124 | 091400 | 415503640 | 6110 | 6120 | 6120 | 6110 | 1270 |
| 594 | 20231124 | 091300 | 407742930 | 6120 | 6130 | 6140 | 6110 | 749 |
| 595 | 20231124 | 091200 | 403161350 | 6130 | 6120 | 6130 | 6110 | 1794 |
| 596 | 20231124 | 091100 | 392195230 | 6110 | 6160 | 6170 | 6110 | 5143 |
| 597 | 20231124 | 091000 | 360591700 | 6170 | 6180 | 6180 | 6160 | 1221 |
| 598 | 20231124 | 090900 | 353057910 | 6190 | 6180 | 6190 | 6160 | 719 |
| 599 | 20231124 | 090800 | 348625120 | 6160 | 6180 | 6200 | 6160 | 7496 |
| 600 | 20231124 | 090700 | 302293250 | 6180 | 6150 | 6180 | 6140 | 2354 |
| 601 | 20231124 | 090600 | 287788110 | 6150 | 6150 | 6150 | 6140 | 859 |
| 602 | 20231124 | 090500 | 282505270 | 6150 | 6150 | 6160 | 6150 | 2608 |
| 603 | 20231124 | 090400 | 266454260 | 6150 | 6120 | 6150 | 6110 | 734 |
| 604 | 20231124 | 090300 | 261954080 | 6140 | 6100 | 6150 | 6090 | 5306 |
| 605 | 20231124 | 090200 | 229541330 | 6110 | 6130 | 6130 | 6100 | 10509 |
| 606 | 20231124 | 090100 | 165365050 | 6140 | 6160 | 6160 | 6120 | 8039 |
| 607 | 20231124 | 090000 | 116041800 | 6160 | 6200 | 6250 | 6160 | 18721 |