28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 184500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 3 | 20231121 | 184400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20231121 | 184300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20231121 | 184200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20231121 | 184100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20231121 | 184000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20231121 | 183900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20231121 | 183800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20231121 | 183700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20231121 | 183600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20231121 | 183500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20231121 | 183400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20231121 | 183300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20231121 | 183200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20231121 | 183100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20231121 | 183000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20231121 | 182900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20231121 | 182800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20231121 | 182700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20231121 | 182600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20231121 | 182500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20231121 | 182400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20231121 | 182300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20231121 | 182200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20231121 | 182100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20231121 | 182000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20231121 | 181900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20231121 | 181800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20231121 | 181700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20231121 | 181600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20231121 | 181500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 33 | 20231121 | 181400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20231121 | 181300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20231121 | 181200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20231121 | 181100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20231121 | 181000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20231121 | 180900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20231121 | 180800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20231121 | 180700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20231121 | 180600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20231121 | 180500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20231121 | 180400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20231121 | 180300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20231121 | 180200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20231121 | 180100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20231121 | 180000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20231121 | 175900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20231121 | 175800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20231121 | 175700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20231121 | 175600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20231121 | 175500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20231121 | 175400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20231121 | 175300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20231121 | 175200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20231121 | 175100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20231121 | 175000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20231121 | 174900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20231121 | 174800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20231121 | 174700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20231121 | 174600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20231121 | 174500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 63 | 20231121 | 174400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20231121 | 174300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20231121 | 174200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20231121 | 174100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20231121 | 174000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20231121 | 173900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20231121 | 173800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20231121 | 173700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20231121 | 173600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20231121 | 173500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20231121 | 173400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20231121 | 173300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20231121 | 173200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20231121 | 173100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20231121 | 173000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20231121 | 172900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20231121 | 172800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20231121 | 172700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20231121 | 172600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20231121 | 172500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20231121 | 172400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20231121 | 172300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20231121 | 172200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20231121 | 172100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20231121 | 172000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20231121 | 171900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20231121 | 171800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20231121 | 171700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20231121 | 171600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20231121 | 171500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 93 | 20231121 | 171400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20231121 | 171300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20231121 | 171200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20231121 | 171100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20231121 | 171000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20231121 | 170900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20231121 | 170800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20231121 | 170700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20231121 | 170600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20231121 | 170500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20231121 | 170400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20231121 | 170300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20231121 | 170200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20231121 | 170100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20231121 | 170000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20231121 | 165900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20231121 | 165800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20231121 | 165700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20231121 | 165600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20231121 | 165500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20231121 | 165400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20231121 | 165300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20231121 | 165200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20231121 | 165100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20231121 | 165000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20231121 | 164900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20231121 | 164800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20231121 | 164700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20231121 | 164600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20231121 | 164500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 123 | 20231121 | 164400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20231121 | 164300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20231121 | 164200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20231121 | 164100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20231121 | 164000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20231121 | 163900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20231121 | 163800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20231121 | 163700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20231121 | 163600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20231121 | 163500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20231121 | 163400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20231121 | 163300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20231121 | 163200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20231121 | 163100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20231121 | 163000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20231121 | 162900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20231121 | 162800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20231121 | 162700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20231121 | 162600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20231121 | 162500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20231121 | 162400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20231121 | 162300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20231121 | 162200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20231121 | 162100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20231121 | 162000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20231121 | 161900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20231121 | 161800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20231121 | 161700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20231121 | 161600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20231121 | 161500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 153 | 20231121 | 161400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20231121 | 161300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20231121 | 161200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20231121 | 161100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20231121 | 161000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20231121 | 160900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20231121 | 160800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20231121 | 160700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20231121 | 160600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20231121 | 160500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20231121 | 160400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20231121 | 160300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20231121 | 160200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20231121 | 160100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20231121 | 160000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20231121 | 155900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20231121 | 155800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20231121 | 155700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20231121 | 155600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20231121 | 155500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20231121 | 155400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20231121 | 155300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20231121 | 155200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20231121 | 155100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20231121 | 155000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20231121 | 154900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20231121 | 154800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20231121 | 154700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20231121 | 154600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20231121 | 154500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 183 | 20231121 | 154400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20231121 | 154300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20231121 | 154200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20231121 | 154100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20231121 | 154000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20231121 | 153900 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20231121 | 153800 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20231121 | 153700 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20231121 | 153600 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20231121 | 153500 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20231121 | 153400 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20231121 | 153300 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20231121 | 153200 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20231121 | 153100 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20231121 | 153000 | 2227996580 | 5620 | 5620 | 5620 | 5620 | 3092 |
| 198 | 20231121 | 152900 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20231121 | 152800 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20231121 | 152700 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20231121 | 152600 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20231121 | 152500 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20231121 | 152400 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20231121 | 152300 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20231121 | 152200 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20231121 | 152100 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20231121 | 152000 | 2210619540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20231121 | 151900 | 2210619540 | 5640 | 5610 | 5640 | 5610 | 2420 |
| 209 | 20231121 | 151800 | 2196997190 | 5620 | 5630 | 5630 | 5620 | 314 |
| 210 | 20231121 | 151700 | 2195231450 | 5630 | 5630 | 5630 | 5630 | 176 |
| 211 | 20231121 | 151600 | 2194240570 | 5630 | 5640 | 5640 | 5620 | 28 |
| 212 | 20231121 | 151500 | 2194083150 | 5630 | 5620 | 5640 | 5620 | 598 |
| 213 | 20231121 | 151400 | 2190716940 | 5620 | 5630 | 5640 | 5620 | 202 |
| 214 | 20231121 | 151300 | 2189581450 | 5630 | 5640 | 5640 | 5630 | 968 |
| 215 | 20231121 | 151200 | 2184131590 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20231121 | 151100 | 2184131590 | 5630 | 5640 | 5650 | 5630 | 1118 |
| 217 | 20231121 | 151000 | 2177831410 | 5650 | 5640 | 5650 | 5640 | 676 |
| 218 | 20231121 | 150900 | 2174018740 | 5650 | 5630 | 5650 | 5630 | 258 |
| 219 | 20231121 | 150800 | 2172563710 | 5640 | 5630 | 5640 | 5630 | 124 |
| 220 | 20231121 | 150700 | 2171865570 | 5640 | 5640 | 5640 | 5640 | 163 |
| 221 | 20231121 | 150600 | 2170946250 | 5650 | 5640 | 5650 | 5640 | 3018 |
| 222 | 20231121 | 150500 | 2153906110 | 5640 | 5630 | 5640 | 5630 | 110 |
| 223 | 20231121 | 150400 | 2153286800 | 5640 | 5640 | 5640 | 5630 | 1824 |
| 224 | 20231121 | 150300 | 2143016650 | 5630 | 5640 | 5640 | 5630 | 3 |
| 225 | 20231121 | 150200 | 2142999740 | 5640 | 5630 | 5640 | 5630 | 210 |
| 226 | 20231121 | 150100 | 2141817340 | 5630 | 5630 | 5630 | 5630 | 65 |
| 227 | 20231121 | 150000 | 2141451390 | 5640 | 5630 | 5650 | 5630 | 270 |
| 228 | 20231121 | 145900 | 2139928510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20231121 | 145800 | 2139928510 | 5630 | 5610 | 5630 | 5610 | 743 |
| 230 | 20231121 | 145700 | 2135752810 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20231121 | 145600 | 2135752810 | 5620 | 5620 | 5620 | 5620 | 304 |
| 232 | 20231121 | 145500 | 2134044330 | 5620 | 5620 | 5620 | 5620 | 166 |
| 233 | 20231121 | 145400 | 2133111410 | 5630 | 5630 | 5630 | 5630 | 187 |
| 234 | 20231121 | 145300 | 2132058600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 235 | 20231121 | 145200 | 2132058600 | 5630 | 5630 | 5630 | 5630 | 100 |
| 236 | 20231121 | 145100 | 2131495600 | 5630 | 5630 | 5630 | 5620 | 23 |
| 237 | 20231121 | 145000 | 2131366140 | 5620 | 5620 | 5620 | 5620 | 152 |
| 238 | 20231121 | 144900 | 2130511900 | 5630 | 5630 | 5630 | 5630 | 1 |
| 239 | 20231121 | 144800 | 2130506270 | 5620 | 5620 | 5620 | 5620 | 9 |
| 240 | 20231121 | 144700 | 2130455690 | 5630 | 5630 | 5630 | 5630 | 0 |
| 241 | 20231121 | 144600 | 2130455690 | 5630 | 5630 | 5630 | 5630 | 7 |
| 242 | 20231121 | 144500 | 2130416280 | 5630 | 5630 | 5630 | 5630 | 175 |
| 243 | 20231121 | 144400 | 2129431030 | 5660 | 5630 | 5660 | 5630 | 4004 |
| 244 | 20231121 | 144300 | 2106791810 | 5630 | 5610 | 5630 | 5610 | 767 |
| 245 | 20231121 | 144200 | 2102480640 | 5600 | 5600 | 5600 | 5590 | 266 |
| 246 | 20231121 | 144100 | 2100991500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20231121 | 144000 | 2100991500 | 5610 | 5590 | 5610 | 5590 | 1102 |
| 248 | 20231121 | 143900 | 2094828290 | 5600 | 5600 | 5600 | 5600 | 63 |
| 249 | 20231121 | 143800 | 2094475490 | 5610 | 5610 | 5610 | 5610 | 0 |
| 250 | 20231121 | 143700 | 2094475490 | 5610 | 5600 | 5620 | 5600 | 1360 |
| 251 | 20231121 | 143600 | 2086847670 | 5610 | 5600 | 5610 | 5600 | 508 |
| 252 | 20231121 | 143500 | 2084002860 | 5610 | 5610 | 5610 | 5610 | 548 |
| 253 | 20231121 | 143400 | 2080928580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 254 | 20231121 | 143300 | 2080928580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 255 | 20231121 | 143200 | 2080928580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20231121 | 143100 | 2080928580 | 5630 | 5620 | 5630 | 5610 | 995 |
| 257 | 20231121 | 143000 | 2075336710 | 5610 | 5610 | 5610 | 5610 | 209 |
| 258 | 20231121 | 142900 | 2074164220 | 5610 | 5610 | 5610 | 5610 | 304 |
| 259 | 20231121 | 142800 | 2072458780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 260 | 20231121 | 142700 | 2072458780 | 5620 | 5610 | 5620 | 5610 | 794 |
| 261 | 20231121 | 142600 | 2068003890 | 5610 | 5620 | 5620 | 5610 | 101 |
| 262 | 20231121 | 142500 | 2067436570 | 5620 | 5620 | 5620 | 5620 | 0 |
| 263 | 20231121 | 142400 | 2067436570 | 5620 | 5620 | 5620 | 5620 | 0 |
| 264 | 20231121 | 142300 | 2067436570 | 5620 | 5620 | 5620 | 5620 | 17 |
| 265 | 20231121 | 142200 | 2067341030 | 5620 | 5620 | 5620 | 5620 | 722 |
| 266 | 20231121 | 142100 | 2063283390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 267 | 20231121 | 142000 | 2063283390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 268 | 20231121 | 141900 | 2063283390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 269 | 20231121 | 141800 | 2063283390 | 5620 | 5610 | 5620 | 5610 | 1410 |
| 270 | 20231121 | 141700 | 2055360300 | 5610 | 5610 | 5610 | 5610 | 50 |
| 271 | 20231121 | 141600 | 2055079800 | 5620 | 5600 | 5620 | 5600 | 1433 |
| 272 | 20231121 | 141500 | 2047043580 | 5590 | 5600 | 5600 | 5590 | 859 |
| 273 | 20231121 | 141400 | 2042240440 | 5600 | 5610 | 5610 | 5600 | 795 |
| 274 | 20231121 | 141300 | 2037788320 | 5610 | 5610 | 5610 | 5610 | 0 |
| 275 | 20231121 | 141200 | 2037788320 | 5610 | 5610 | 5610 | 5610 | 210 |
| 276 | 20231121 | 141100 | 2036610220 | 5610 | 5600 | 5610 | 5600 | 422 |
| 277 | 20231121 | 141000 | 2034242820 | 5600 | 5600 | 5600 | 5600 | 0 |
| 278 | 20231121 | 140900 | 2034242820 | 5600 | 5600 | 5600 | 5600 | 2387 |
| 279 | 20231121 | 140800 | 2020875620 | 5590 | 5600 | 5600 | 5580 | 957 |
| 280 | 20231121 | 140700 | 2015523130 | 5600 | 5590 | 5610 | 5590 | 2199 |
| 281 | 20231121 | 140600 | 2003216520 | 5590 | 5580 | 5590 | 5580 | 1772 |
| 282 | 20231121 | 140500 | 1993326390 | 5600 | 5590 | 5600 | 5580 | 349 |
| 283 | 20231121 | 140400 | 1991376560 | 5590 | 5570 | 5590 | 5560 | 1692 |
| 284 | 20231121 | 140300 | 1981937350 | 5580 | 5560 | 5580 | 5550 | 4224 |
| 285 | 20231121 | 140200 | 1958449420 | 5560 | 5580 | 5580 | 5560 | 811 |
| 286 | 20231121 | 140100 | 1953933760 | 5580 | 5580 | 5590 | 5580 | 208 |
| 287 | 20231121 | 140000 | 1952773110 | 5580 | 5580 | 5580 | 5560 | 2411 |
| 288 | 20231121 | 135900 | 1939346770 | 5580 | 5600 | 5600 | 5560 | 6541 |
| 289 | 20231121 | 135800 | 1902873220 | 5610 | 5590 | 5610 | 5590 | 73 |
| 290 | 20231121 | 135700 | 1902465130 | 5610 | 5610 | 5610 | 5610 | 1 |
| 291 | 20231121 | 135600 | 1902459520 | 5600 | 5600 | 5600 | 5580 | 547 |
| 292 | 20231121 | 135500 | 1899396780 | 5580 | 5580 | 5580 | 5580 | 47 |
| 293 | 20231121 | 135400 | 1899134520 | 5580 | 5600 | 5600 | 5570 | 5644 |
| 294 | 20231121 | 135300 | 1867645280 | 5590 | 5590 | 5590 | 5590 | 148 |
| 295 | 20231121 | 135200 | 1866817960 | 5590 | 5590 | 5610 | 5590 | 96 |
| 296 | 20231121 | 135100 | 1866281140 | 5600 | 5600 | 5600 | 5600 | 255 |
| 297 | 20231121 | 135000 | 1864853140 | 5610 | 5590 | 5610 | 5580 | 2377 |
| 298 | 20231121 | 134900 | 1851559270 | 5590 | 5580 | 5600 | 5580 | 208 |
| 299 | 20231121 | 134800 | 1850397310 | 5600 | 5590 | 5600 | 5580 | 1339 |
| 300 | 20231121 | 134700 | 1842921350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 301 | 20231121 | 134600 | 1842921350 | 5600 | 5590 | 5600 | 5580 | 1050 |
| 302 | 20231121 | 134500 | 1837053510 | 5590 | 5600 | 5600 | 5590 | 632 |
| 303 | 20231121 | 134400 | 1833519860 | 5600 | 5600 | 5600 | 5600 | 14 |
| 304 | 20231121 | 134300 | 1833441460 | 5620 | 5610 | 5620 | 5590 | 6193 |
| 305 | 20231121 | 134200 | 1798710680 | 5590 | 5590 | 5610 | 5590 | 2462 |
| 306 | 20231121 | 134100 | 1784942070 | 5600 | 5590 | 5600 | 5570 | 4934 |
| 307 | 20231121 | 134000 | 1757400890 | 5600 | 5600 | 5600 | 5580 | 5129 |
| 308 | 20231121 | 133900 | 1728714650 | 5600 | 5600 | 5600 | 5600 | 1524 |
| 309 | 20231121 | 133800 | 1720180250 | 5610 | 5600 | 5610 | 5600 | 1235 |
| 310 | 20231121 | 133700 | 1713255630 | 5600 | 5610 | 5620 | 5600 | 2428 |
| 311 | 20231121 | 133600 | 1699638340 | 5610 | 5630 | 5630 | 5610 | 2331 |
| 312 | 20231121 | 133500 | 1686547230 | 5620 | 5590 | 5620 | 5590 | 2740 |
| 313 | 20231121 | 133400 | 1671198650 | 5590 | 5630 | 5640 | 5590 | 9095 |
| 314 | 20231121 | 133300 | 1620232830 | 5620 | 5620 | 5670 | 5610 | 13552 |
| 315 | 20231121 | 133200 | 1543874910 | 5630 | 5670 | 5740 | 5620 | 23533 |
| 316 | 20231121 | 133100 | 1410380660 | 5670 | 5800 | 5840 | 5660 | 48034 |
| 317 | 20231121 | 133000 | 1133695340 | 5820 | 5730 | 5820 | 5690 | 60356 |
| 318 | 20231121 | 132900 | 786869670 | 5740 | 5640 | 5780 | 5640 | 55379 |
| 319 | 20231121 | 132800 | 470511200 | 5640 | 5640 | 5640 | 5640 | 854 |
| 320 | 20231121 | 132700 | 465694640 | 5640 | 5640 | 5640 | 5640 | 595 |
| 321 | 20231121 | 132600 | 462338840 | 5640 | 5640 | 5640 | 5640 | 598 |
| 322 | 20231121 | 132500 | 458966120 | 5640 | 5640 | 5640 | 5640 | 1431 |
| 323 | 20231121 | 132400 | 450895280 | 5630 | 5630 | 5630 | 5630 | 289 |
| 324 | 20231121 | 132300 | 449268210 | 5630 | 5630 | 5630 | 5630 | 100 |
| 325 | 20231121 | 132200 | 448705210 | 5630 | 5630 | 5630 | 5630 | 0 |
| 326 | 20231121 | 132100 | 448705210 | 5630 | 5630 | 5630 | 5630 | 5 |
| 327 | 20231121 | 132000 | 448677060 | 5620 | 5620 | 5620 | 5620 | 52 |
| 328 | 20231121 | 131900 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 329 | 20231121 | 131800 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 330 | 20231121 | 131700 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 331 | 20231121 | 131600 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 332 | 20231121 | 131500 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 333 | 20231121 | 131400 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 334 | 20231121 | 131300 | 448384820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 335 | 20231121 | 131200 | 448384820 | 5640 | 5640 | 5640 | 5640 | 1 |
| 336 | 20231121 | 131100 | 448379180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20231121 | 131000 | 448379180 | 5620 | 5630 | 5630 | 5620 | 1500 |
| 338 | 20231121 | 130900 | 439948660 | 5630 | 5630 | 5630 | 5630 | 10 |
| 339 | 20231121 | 130800 | 439892360 | 5630 | 5630 | 5630 | 5630 | 9 |
| 340 | 20231121 | 130700 | 439841690 | 5630 | 5630 | 5630 | 5630 | 255 |
| 341 | 20231121 | 130600 | 438406040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 342 | 20231121 | 130500 | 438406040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 343 | 20231121 | 130400 | 438406040 | 5630 | 5630 | 5630 | 5630 | 0 |
| 344 | 20231121 | 130300 | 438406040 | 5630 | 5630 | 5630 | 5630 | 4 |
| 345 | 20231121 | 130200 | 438383520 | 5630 | 5630 | 5630 | 5630 | 0 |
| 346 | 20231121 | 130100 | 438383520 | 5630 | 5630 | 5630 | 5630 | 17 |
| 347 | 20231121 | 130000 | 438287810 | 5640 | 5630 | 5640 | 5630 | 309 |
| 348 | 20231121 | 125900 | 436548130 | 5620 | 5620 | 5620 | 5620 | 50 |
| 349 | 20231121 | 125800 | 436267130 | 5620 | 5620 | 5620 | 5620 | 1 |
| 350 | 20231121 | 125700 | 436261510 | 5620 | 5620 | 5620 | 5620 | 0 |
| 351 | 20231121 | 125600 | 436261510 | 5620 | 5620 | 5620 | 5620 | 50 |
| 352 | 20231121 | 125500 | 435980510 | 5620 | 5620 | 5620 | 5620 | 55 |
| 353 | 20231121 | 125400 | 435671410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 354 | 20231121 | 125300 | 435671410 | 5630 | 5630 | 5630 | 5630 | 300 |
| 355 | 20231121 | 125200 | 433982410 | 5630 | 5640 | 5640 | 5630 | 202 |
| 356 | 20231121 | 125100 | 432845130 | 5640 | 5630 | 5640 | 5630 | 401 |
| 357 | 20231121 | 125000 | 430587490 | 5630 | 5630 | 5630 | 5630 | 762 |
| 358 | 20231121 | 124900 | 426297430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 359 | 20231121 | 124800 | 426297430 | 5630 | 5620 | 5630 | 5620 | 101 |
| 360 | 20231121 | 124700 | 425729800 | 5620 | 5620 | 5620 | 5620 | 0 |
| 361 | 20231121 | 124600 | 425729800 | 5620 | 5620 | 5620 | 5620 | 100 |
| 362 | 20231121 | 124500 | 425167800 | 5620 | 5620 | 5620 | 5620 | 242 |
| 363 | 20231121 | 124400 | 423807760 | 5620 | 5620 | 5620 | 5620 | 1 |
| 364 | 20231121 | 124300 | 423802140 | 5620 | 5620 | 5620 | 5620 | 69 |
| 365 | 20231121 | 124200 | 423414360 | 5600 | 5610 | 5610 | 5600 | 100 |
| 366 | 20231121 | 124100 | 422854160 | 5620 | 5620 | 5620 | 5620 | 1 |
| 367 | 20231121 | 124000 | 422848540 | 5620 | 5610 | 5620 | 5610 | 63 |
| 368 | 20231121 | 123900 | 422494750 | 5610 | 5610 | 5610 | 5610 | 146 |
| 369 | 20231121 | 123800 | 421675690 | 5620 | 5620 | 5620 | 5620 | 182 |
| 370 | 20231121 | 123700 | 420652850 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 371 | 20231121 | 123600 | 415032850 | 5600 | 5620 | 5620 | 5600 | 294 |
| 372 | 20231121 | 123500 | 413380770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 373 | 20231121 | 123400 | 413380770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 374 | 20231121 | 123300 | 413380770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 375 | 20231121 | 123200 | 413380770 | 5620 | 5620 | 5620 | 5620 | 0 |
| 376 | 20231121 | 123100 | 413380770 | 5620 | 5610 | 5620 | 5610 | 20 |
| 377 | 20231121 | 123000 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20231121 | 122900 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 379 | 20231121 | 122800 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 380 | 20231121 | 122700 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 381 | 20231121 | 122600 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 382 | 20231121 | 122500 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 383 | 20231121 | 122400 | 413268550 | 5620 | 5620 | 5620 | 5620 | 0 |
| 384 | 20231121 | 122300 | 413268550 | 5620 | 5620 | 5620 | 5620 | 173 |
| 385 | 20231121 | 122200 | 412296290 | 5620 | 5620 | 5620 | 5620 | 10 |
| 386 | 20231121 | 122100 | 412240090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 387 | 20231121 | 122000 | 412240090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 388 | 20231121 | 121900 | 412240090 | 5620 | 5620 | 5620 | 5620 | 30 |
| 389 | 20231121 | 121800 | 412071490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 390 | 20231121 | 121700 | 412071490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 391 | 20231121 | 121600 | 412071490 | 5620 | 5620 | 5620 | 5620 | 0 |
| 392 | 20231121 | 121500 | 412071490 | 5620 | 5600 | 5620 | 5600 | 731 |
| 393 | 20231121 | 121400 | 407977570 | 5630 | 5620 | 5630 | 5620 | 20 |
| 394 | 20231121 | 121300 | 407865160 | 5620 | 5600 | 5620 | 5600 | 102 |
| 395 | 20231121 | 121200 | 407293920 | 5600 | 5600 | 5600 | 5600 | 100 |
| 396 | 20231121 | 121100 | 406733920 | 5600 | 5610 | 5610 | 5600 | 3362 |
| 397 | 20231121 | 121000 | 387904800 | 5610 | 5610 | 5610 | 5610 | 185 |
| 398 | 20231121 | 120900 | 386866950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 399 | 20231121 | 120800 | 386866950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 400 | 20231121 | 120700 | 386866950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 401 | 20231121 | 120600 | 386866950 | 5610 | 5610 | 5610 | 5610 | 50 |
| 402 | 20231121 | 120500 | 386586450 | 5630 | 5630 | 5630 | 5630 | 1 |
| 403 | 20231121 | 120400 | 386580820 | 5610 | 5620 | 5620 | 5610 | 2442 |
| 404 | 20231121 | 120300 | 372871840 | 5620 | 5620 | 5630 | 5620 | 363 |
| 405 | 20231121 | 120200 | 370828230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 406 | 20231121 | 120100 | 370828230 | 5620 | 5620 | 5620 | 5620 | 12 |
| 407 | 20231121 | 120000 | 370760790 | 5620 | 5620 | 5620 | 5620 | 25 |
| 408 | 20231121 | 115900 | 370620290 | 5620 | 5620 | 5620 | 5620 | 314 |
| 409 | 20231121 | 115800 | 368855610 | 5620 | 5620 | 5620 | 5620 | 211 |
| 410 | 20231121 | 115700 | 367669790 | 5630 | 5630 | 5630 | 5630 | 0 |
| 411 | 20231121 | 115600 | 367669790 | 5630 | 5630 | 5630 | 5630 | 0 |
| 412 | 20231121 | 115500 | 367669790 | 5630 | 5630 | 5630 | 5630 | 0 |
| 413 | 20231121 | 115400 | 367669790 | 5630 | 5630 | 5630 | 5630 | 60 |
| 414 | 20231121 | 115300 | 367331990 | 5630 | 5630 | 5630 | 5630 | 12 |
| 415 | 20231121 | 115200 | 367264430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 416 | 20231121 | 115100 | 367264430 | 5630 | 5640 | 5640 | 5630 | 239 |
| 417 | 20231121 | 115000 | 365918850 | 5640 | 5640 | 5640 | 5640 | 250 |
| 418 | 20231121 | 114900 | 364508850 | 5650 | 5630 | 5650 | 5630 | 1303 |
| 419 | 20231121 | 114800 | 357168110 | 5630 | 5630 | 5630 | 5630 | 151 |
| 420 | 20231121 | 114700 | 356317980 | 5630 | 5630 | 5630 | 5630 | 230 |
| 421 | 20231121 | 114600 | 355023080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 422 | 20231121 | 114500 | 355023080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 423 | 20231121 | 114400 | 355023080 | 5630 | 5610 | 5630 | 5610 | 601 |
| 424 | 20231121 | 114300 | 351651450 | 5620 | 5620 | 5620 | 5620 | 194 |
| 425 | 20231121 | 114200 | 350561170 | 5610 | 5610 | 5610 | 5610 | 500 |
| 426 | 20231121 | 114100 | 347756170 | 5610 | 5610 | 5610 | 5610 | 70 |
| 427 | 20231121 | 114000 | 347363470 | 5610 | 5610 | 5610 | 5610 | 0 |
| 428 | 20231121 | 113900 | 347363470 | 5610 | 5610 | 5610 | 5610 | 0 |
| 429 | 20231121 | 113800 | 347363470 | 5610 | 5610 | 5610 | 5610 | 35 |
| 430 | 20231121 | 113700 | 347167120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 431 | 20231121 | 113600 | 347167120 | 5610 | 5610 | 5610 | 5610 | 1 |
| 432 | 20231121 | 113500 | 347161510 | 5620 | 5620 | 5620 | 5620 | 262 |
| 433 | 20231121 | 113400 | 345689070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 434 | 20231121 | 113300 | 345689070 | 5620 | 5620 | 5620 | 5620 | 908 |
| 435 | 20231121 | 113200 | 340586110 | 5620 | 5610 | 5620 | 5610 | 254 |
| 436 | 20231121 | 113100 | 339159000 | 5610 | 5610 | 5610 | 5610 | 1006 |
| 437 | 20231121 | 113000 | 333515340 | 5600 | 5600 | 5600 | 5600 | 7 |
| 438 | 20231121 | 112900 | 333476140 | 5610 | 5610 | 5610 | 5610 | 200 |
| 439 | 20231121 | 112800 | 332354140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 440 | 20231121 | 112700 | 332354140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 441 | 20231121 | 112600 | 332354140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 442 | 20231121 | 112500 | 332354140 | 5600 | 5600 | 5600 | 5600 | 212 |
| 443 | 20231121 | 112400 | 331166940 | 5600 | 5600 | 5600 | 5600 | 980 |
| 444 | 20231121 | 112300 | 325678940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 445 | 20231121 | 112200 | 325678940 | 5600 | 5600 | 5600 | 5600 | 558 |
| 446 | 20231121 | 112100 | 322554140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 447 | 20231121 | 112000 | 322554140 | 5600 | 5600 | 5600 | 5600 | 782 |
| 448 | 20231121 | 111900 | 318174940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 449 | 20231121 | 111800 | 318174940 | 5610 | 5600 | 5610 | 5600 | 1783 |
| 450 | 20231121 | 111700 | 308182310 | 5600 | 5600 | 5600 | 5600 | 7 |
| 451 | 20231121 | 111600 | 308143110 | 5600 | 5610 | 5610 | 5600 | 20 |
| 452 | 20231121 | 111500 | 308031060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 453 | 20231121 | 111400 | 308031060 | 5590 | 5590 | 5590 | 5590 | 6 |
| 454 | 20231121 | 111300 | 307997520 | 5600 | 5600 | 5600 | 5600 | 0 |
| 455 | 20231121 | 111200 | 307997520 | 5600 | 5600 | 5600 | 5600 | 268 |
| 456 | 20231121 | 111100 | 306496720 | 5590 | 5590 | 5590 | 5590 | 91 |
| 457 | 20231121 | 111000 | 305988030 | 5590 | 5590 | 5590 | 5590 | 6 |
| 458 | 20231121 | 110900 | 305954490 | 5590 | 5600 | 5600 | 5590 | 1595 |
| 459 | 20231121 | 110800 | 297026600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 460 | 20231121 | 110700 | 297026600 | 5600 | 5610 | 5610 | 5600 | 511 |
| 461 | 20231121 | 110600 | 294159950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 462 | 20231121 | 110500 | 294159950 | 5610 | 5610 | 5610 | 5610 | 2 |
| 463 | 20231121 | 110400 | 294148730 | 5610 | 5610 | 5610 | 5610 | 61 |
| 464 | 20231121 | 110300 | 293806520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 465 | 20231121 | 110200 | 293806520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 466 | 20231121 | 110100 | 293806520 | 5610 | 5610 | 5610 | 5610 | 850 |
| 467 | 20231121 | 110000 | 289038020 | 5600 | 5600 | 5600 | 5600 | 100 |
| 468 | 20231121 | 105900 | 288478020 | 5600 | 5600 | 5600 | 5600 | 73 |
| 469 | 20231121 | 105800 | 288069220 | 5600 | 5600 | 5600 | 5600 | 107 |
| 470 | 20231121 | 105700 | 287470020 | 5590 | 5590 | 5590 | 5590 | 195 |
| 471 | 20231121 | 105600 | 286379970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 472 | 20231121 | 105500 | 286379970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 473 | 20231121 | 105400 | 286379970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 474 | 20231121 | 105300 | 286379970 | 5590 | 5590 | 5590 | 5590 | 23 |
| 475 | 20231121 | 105200 | 286251400 | 5600 | 5600 | 5600 | 5600 | 1516 |
| 476 | 20231121 | 105100 | 277761800 | 5600 | 5600 | 5600 | 5600 | 22 |
| 477 | 20231121 | 105000 | 277638600 | 5610 | 5610 | 5610 | 5610 | 5 |
| 478 | 20231121 | 104900 | 277610550 | 5610 | 5610 | 5610 | 5610 | 5 |
| 479 | 20231121 | 104800 | 277582500 | 5610 | 5610 | 5610 | 5610 | 52 |
| 480 | 20231121 | 104700 | 277290780 | 5600 | 5600 | 5600 | 5600 | 100 |
| 481 | 20231121 | 104600 | 276730780 | 5610 | 5610 | 5610 | 5610 | 1127 |
| 482 | 20231121 | 104500 | 270408310 | 5610 | 5610 | 5610 | 5610 | 500 |
| 483 | 20231121 | 104400 | 267603310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 484 | 20231121 | 104300 | 267603310 | 5620 | 5620 | 5620 | 5620 | 364 |
| 485 | 20231121 | 104200 | 265557630 | 5620 | 5620 | 5620 | 5620 | 59 |
| 486 | 20231121 | 104100 | 265226050 | 5620 | 5620 | 5620 | 5620 | 104 |
| 487 | 20231121 | 104000 | 264641570 | 5620 | 5620 | 5620 | 5620 | 6 |
| 488 | 20231121 | 103900 | 264607850 | 5620 | 5620 | 5620 | 5620 | 1 |
| 489 | 20231121 | 103800 | 264602230 | 5630 | 5630 | 5630 | 5630 | 1 |
| 490 | 20231121 | 103700 | 264596600 | 5620 | 5620 | 5620 | 5620 | 4 |
| 491 | 20231121 | 103600 | 264574120 | 5620 | 5620 | 5620 | 5620 | 2 |
| 492 | 20231121 | 103500 | 264562880 | 5620 | 5620 | 5620 | 5620 | 13 |
| 493 | 20231121 | 103400 | 264489820 | 5620 | 5620 | 5620 | 5620 | 60 |
| 494 | 20231121 | 103300 | 264152620 | 5620 | 5610 | 5620 | 5610 | 293 |
| 495 | 20231121 | 103200 | 262506520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 496 | 20231121 | 103100 | 262506520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 497 | 20231121 | 103000 | 262506520 | 5610 | 5610 | 5610 | 5610 | 1 |
| 498 | 20231121 | 102900 | 262500910 | 5610 | 5610 | 5610 | 5610 | 207 |
| 499 | 20231121 | 102800 | 261339640 | 5610 | 5620 | 5620 | 5610 | 400 |
| 500 | 20231121 | 102700 | 259095530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 501 | 20231121 | 102600 | 259095530 | 5620 | 5620 | 5620 | 5620 | 2 |
| 502 | 20231121 | 102500 | 259084290 | 5620 | 5620 | 5620 | 5620 | 12 |
| 503 | 20231121 | 102400 | 259016850 | 5620 | 5630 | 5630 | 5620 | 302 |
| 504 | 20231121 | 102300 | 257318660 | 5630 | 5630 | 5630 | 5630 | 27 |
| 505 | 20231121 | 102200 | 257166650 | 5630 | 5630 | 5630 | 5630 | 98 |
| 506 | 20231121 | 102100 | 256614910 | 5630 | 5630 | 5630 | 5630 | 132 |
| 507 | 20231121 | 102000 | 255871750 | 5630 | 5620 | 5630 | 5620 | 478 |
| 508 | 20231121 | 101900 | 253181260 | 5620 | 5620 | 5620 | 5620 | 402 |
| 509 | 20231121 | 101800 | 250922020 | 5610 | 5610 | 5610 | 5610 | 1383 |
| 510 | 20231121 | 101700 | 243163390 | 5600 | 5600 | 5600 | 5600 | 0 |
| 511 | 20231121 | 101600 | 243163390 | 5600 | 5600 | 5600 | 5600 | 868 |
| 512 | 20231121 | 101500 | 238302590 | 5600 | 5590 | 5600 | 5590 | 91 |
| 513 | 20231121 | 101400 | 237793880 | 5590 | 5590 | 5590 | 5590 | 1011 |
| 514 | 20231121 | 101300 | 232142390 | 5580 | 5580 | 5580 | 5580 | 9 |
| 515 | 20231121 | 101200 | 232092170 | 5580 | 5580 | 5580 | 5580 | 11 |
| 516 | 20231121 | 101100 | 232030790 | 5580 | 5580 | 5580 | 5580 | 232 |
| 517 | 20231121 | 101000 | 230736230 | 5580 | 5580 | 5580 | 5580 | 69 |
| 518 | 20231121 | 100900 | 230351210 | 5580 | 5580 | 5580 | 5580 | 171 |
| 519 | 20231121 | 100800 | 229397030 | 5580 | 5580 | 5580 | 5580 | 1 |
| 520 | 20231121 | 100700 | 229391450 | 5590 | 5590 | 5590 | 5590 | 0 |
| 521 | 20231121 | 100600 | 229391450 | 5590 | 5580 | 5590 | 5580 | 77 |
| 522 | 20231121 | 100500 | 228961540 | 5580 | 5580 | 5580 | 5580 | 6 |
| 523 | 20231121 | 100400 | 228928060 | 5580 | 5580 | 5580 | 5580 | 0 |
| 524 | 20231121 | 100300 | 228928060 | 5580 | 5580 | 5580 | 5580 | 11 |
| 525 | 20231121 | 100200 | 228866680 | 5580 | 5580 | 5580 | 5580 | 32 |
| 526 | 20231121 | 100100 | 228688120 | 5580 | 5580 | 5580 | 5580 | 1 |
| 527 | 20231121 | 100000 | 228682540 | 5580 | 5580 | 5580 | 5580 | 897 |
| 528 | 20231121 | 095900 | 223677280 | 5570 | 5570 | 5570 | 5570 | 100 |
| 529 | 20231121 | 095800 | 223120280 | 5570 | 5570 | 5570 | 5570 | 100 |
| 530 | 20231121 | 095700 | 222563280 | 5590 | 5590 | 5590 | 5590 | 32 |
| 531 | 20231121 | 095600 | 222384400 | 5570 | 5570 | 5570 | 5570 | 106 |
| 532 | 20231121 | 095500 | 221793980 | 5570 | 5580 | 5580 | 5570 | 206 |
| 533 | 20231121 | 095400 | 220646170 | 5570 | 5570 | 5570 | 5570 | 164 |
| 534 | 20231121 | 095300 | 219732690 | 5570 | 5580 | 5580 | 5570 | 15 |
| 535 | 20231121 | 095200 | 219649130 | 5580 | 5580 | 5580 | 5580 | 185 |
| 536 | 20231121 | 095100 | 218616830 | 5580 | 5580 | 5580 | 5580 | 209 |
| 537 | 20231121 | 095000 | 217450610 | 5580 | 5580 | 5580 | 5580 | 21 |
| 538 | 20231121 | 094900 | 217333430 | 5580 | 5580 | 5580 | 5580 | 115 |
| 539 | 20231121 | 094800 | 216691730 | 5580 | 5570 | 5580 | 5570 | 305 |
| 540 | 20231121 | 094700 | 214990330 | 5580 | 5580 | 5580 | 5570 | 11 |
| 541 | 20231121 | 094600 | 214929010 | 5580 | 5580 | 5580 | 5580 | 1 |
| 542 | 20231121 | 094500 | 214923430 | 5580 | 5580 | 5580 | 5580 | 7 |
| 543 | 20231121 | 094400 | 214884370 | 5590 | 5580 | 5590 | 5580 | 38 |
| 544 | 20231121 | 094300 | 214672320 | 5580 | 5570 | 5580 | 5570 | 878 |
| 545 | 20231121 | 094200 | 209780860 | 5580 | 5590 | 5590 | 5580 | 150 |
| 546 | 20231121 | 094100 | 208942840 | 5580 | 5580 | 5580 | 5580 | 829 |
| 547 | 20231121 | 094000 | 204317020 | 5580 | 5580 | 5580 | 5580 | 392 |
| 548 | 20231121 | 093900 | 202129660 | 5580 | 5580 | 5580 | 5580 | 134 |
| 549 | 20231121 | 093800 | 201381940 | 5590 | 5590 | 5590 | 5590 | 25 |
| 550 | 20231121 | 093700 | 201242190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 551 | 20231121 | 093600 | 201242190 | 5590 | 5590 | 5590 | 5590 | 486 |
| 552 | 20231121 | 093500 | 198525450 | 5590 | 5590 | 5590 | 5590 | 50 |
| 553 | 20231121 | 093400 | 198245950 | 5590 | 5590 | 5590 | 5590 | 89 |
| 554 | 20231121 | 093300 | 197748440 | 5590 | 5610 | 5610 | 5590 | 186 |
| 555 | 20231121 | 093200 | 196708680 | 5600 | 5600 | 5610 | 5600 | 1186 |
| 556 | 20231121 | 093100 | 190067070 | 5590 | 5590 | 5590 | 5590 | 3096 |
| 557 | 20231121 | 093000 | 172760430 | 5590 | 5590 | 5590 | 5590 | 0 |
| 558 | 20231121 | 092900 | 172760430 | 5590 | 5590 | 5590 | 5590 | 6 |
| 559 | 20231121 | 092800 | 172726890 | 5590 | 5590 | 5590 | 5590 | 559 |
| 560 | 20231121 | 092700 | 169602080 | 5590 | 5580 | 5590 | 5580 | 61 |
| 561 | 20231121 | 092600 | 169261200 | 5590 | 5590 | 5590 | 5590 | 100 |
| 562 | 20231121 | 092500 | 168702200 | 5580 | 5580 | 5580 | 5580 | 1755 |
| 563 | 20231121 | 092400 | 158909300 | 5580 | 5580 | 5580 | 5580 | 211 |
| 564 | 20231121 | 092300 | 157731920 | 5580 | 5590 | 5590 | 5580 | 507 |
| 565 | 20231121 | 092200 | 154900850 | 5590 | 5590 | 5590 | 5590 | 62 |
| 566 | 20231121 | 092100 | 154554270 | 5600 | 5590 | 5600 | 5590 | 1838 |
| 567 | 20231121 | 092000 | 144274580 | 5600 | 5630 | 5630 | 5600 | 2894 |
| 568 | 20231121 | 091900 | 128022750 | 5640 | 5640 | 5640 | 5640 | 100 |
| 569 | 20231121 | 091800 | 127458750 | 5640 | 5640 | 5640 | 5640 | 300 |
| 570 | 20231121 | 091700 | 125766750 | 5630 | 5640 | 5640 | 5630 | 16 |
| 571 | 20231121 | 091600 | 125676570 | 5640 | 5650 | 5650 | 5630 | 969 |
| 572 | 20231121 | 091500 | 120213330 | 5650 | 5640 | 5660 | 5640 | 1687 |
| 573 | 20231121 | 091400 | 110676480 | 5640 | 5630 | 5640 | 5620 | 478 |
| 574 | 20231121 | 091300 | 107981560 | 5620 | 5620 | 5620 | 5620 | 0 |
| 575 | 20231121 | 091200 | 107981560 | 5620 | 5630 | 5630 | 5620 | 516 |
| 576 | 20231121 | 091100 | 105080760 | 5630 | 5630 | 5630 | 5620 | 447 |
| 577 | 20231121 | 091000 | 102564260 | 5630 | 5640 | 5640 | 5630 | 1085 |
| 578 | 20231121 | 090900 | 96450610 | 5650 | 5640 | 5650 | 5640 | 192 |
| 579 | 20231121 | 090800 | 95366750 | 5630 | 5610 | 5650 | 5610 | 3561 |
| 580 | 20231121 | 090700 | 75261250 | 5600 | 5580 | 5600 | 5580 | 164 |
| 581 | 20231121 | 090600 | 74342970 | 5580 | 5570 | 5590 | 5570 | 1047 |
| 582 | 20231121 | 090500 | 68503740 | 5590 | 5600 | 5600 | 5580 | 2556 |
| 583 | 20231121 | 090400 | 54228600 | 5600 | 5630 | 5640 | 5600 | 376 |
| 584 | 20231121 | 090300 | 52118330 | 5630 | 5610 | 5680 | 5610 | 1869 |
| 585 | 20231121 | 090200 | 41578700 | 5610 | 5590 | 5630 | 5560 | 1748 |
| 586 | 20231121 | 090100 | 31829320 | 5560 | 5610 | 5640 | 5560 | 2135 |
| 587 | 20231121 | 090000 | 19931080 | 5610 | 5560 | 5660 | 5560 | 3578 |