29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 185000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 3 | 20231120 | 184900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 4 | 20231120 | 184800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 5 | 20231120 | 184700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 6 | 20231120 | 184600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 7 | 20231120 | 184500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 8 | 20231120 | 184400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 9 | 20231120 | 184300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 10 | 20231120 | 184200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 11 | 20231120 | 184100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 12 | 20231120 | 184000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 13 | 20231120 | 183900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 14 | 20231120 | 183800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 15 | 20231120 | 183700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 16 | 20231120 | 183600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 17 | 20231120 | 183500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 18 | 20231120 | 183400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 19 | 20231120 | 183300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 20 | 20231120 | 183200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 21 | 20231120 | 183100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 22 | 20231120 | 183000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 23 | 20231120 | 182900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 24 | 20231120 | 182800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 25 | 20231120 | 182700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 26 | 20231120 | 182600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 27 | 20231120 | 182500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 28 | 20231120 | 182400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 29 | 20231120 | 182300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 30 | 20231120 | 182200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 31 | 20231120 | 182100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 32 | 20231120 | 182000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 33 | 20231120 | 181900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 34 | 20231120 | 181800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 35 | 20231120 | 181700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 36 | 20231120 | 181600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 37 | 20231120 | 181500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 38 | 20231120 | 181400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 39 | 20231120 | 181300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 40 | 20231120 | 181200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 41 | 20231120 | 181100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 42 | 20231120 | 181000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 43 | 20231120 | 180900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 44 | 20231120 | 180800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 45 | 20231120 | 180700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 46 | 20231120 | 180600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 47 | 20231120 | 180500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 48 | 20231120 | 180400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 49 | 20231120 | 180300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 50 | 20231120 | 180200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 51 | 20231120 | 180100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 52 | 20231120 | 180000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 53 | 20231120 | 175900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 54 | 20231120 | 175800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 55 | 20231120 | 175700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 56 | 20231120 | 175600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 57 | 20231120 | 175500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 58 | 20231120 | 175400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 59 | 20231120 | 175300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 60 | 20231120 | 175200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 61 | 20231120 | 175100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 62 | 20231120 | 175000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 63 | 20231120 | 174900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 64 | 20231120 | 174800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 65 | 20231120 | 174700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 66 | 20231120 | 174600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 67 | 20231120 | 174500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 68 | 20231120 | 174400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 69 | 20231120 | 174300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 70 | 20231120 | 174200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 71 | 20231120 | 174100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 72 | 20231120 | 174000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 73 | 20231120 | 173900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 74 | 20231120 | 173800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 75 | 20231120 | 173700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 76 | 20231120 | 173600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 77 | 20231120 | 173500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 78 | 20231120 | 173400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 79 | 20231120 | 173300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 80 | 20231120 | 173200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 81 | 20231120 | 173100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 82 | 20231120 | 173000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 83 | 20231120 | 172900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 84 | 20231120 | 172800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 85 | 20231120 | 172700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 86 | 20231120 | 172600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 87 | 20231120 | 172500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 88 | 20231120 | 172400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 89 | 20231120 | 172300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 90 | 20231120 | 172200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 91 | 20231120 | 172100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 92 | 20231120 | 172000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 93 | 20231120 | 171900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 94 | 20231120 | 171800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 95 | 20231120 | 171700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 96 | 20231120 | 171600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 97 | 20231120 | 171500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 98 | 20231120 | 171400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 99 | 20231120 | 171300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 100 | 20231120 | 171200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 101 | 20231120 | 171100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 102 | 20231120 | 171000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 103 | 20231120 | 170900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 104 | 20231120 | 170800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 105 | 20231120 | 170700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 106 | 20231120 | 170600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 107 | 20231120 | 170500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 108 | 20231120 | 170400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 109 | 20231120 | 170300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 110 | 20231120 | 170200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 111 | 20231120 | 170100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 112 | 20231120 | 170000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 113 | 20231120 | 165900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 114 | 20231120 | 165800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 115 | 20231120 | 165700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 116 | 20231120 | 165600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 117 | 20231120 | 165500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 118 | 20231120 | 165400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 119 | 20231120 | 165300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 120 | 20231120 | 165200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 121 | 20231120 | 165100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 122 | 20231120 | 165000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 123 | 20231120 | 164900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 124 | 20231120 | 164800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 125 | 20231120 | 164700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 126 | 20231120 | 164600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 127 | 20231120 | 164500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 128 | 20231120 | 164400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 129 | 20231120 | 164300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 130 | 20231120 | 164200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 131 | 20231120 | 164100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 132 | 20231120 | 164000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 133 | 20231120 | 163900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 134 | 20231120 | 163800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 135 | 20231120 | 163700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 136 | 20231120 | 163600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 137 | 20231120 | 163500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 138 | 20231120 | 163400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 139 | 20231120 | 163300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 140 | 20231120 | 163200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 141 | 20231120 | 163100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 142 | 20231120 | 163000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 143 | 20231120 | 162900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 144 | 20231120 | 162800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 145 | 20231120 | 162700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 146 | 20231120 | 162600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 147 | 20231120 | 162500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 148 | 20231120 | 162400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 149 | 20231120 | 162300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 150 | 20231120 | 162200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 151 | 20231120 | 162100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 152 | 20231120 | 162000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 153 | 20231120 | 161900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 154 | 20231120 | 161800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 155 | 20231120 | 161700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 156 | 20231120 | 161600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 157 | 20231120 | 161500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 158 | 20231120 | 161400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 159 | 20231120 | 161300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20231120 | 161200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20231120 | 161100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20231120 | 161000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20231120 | 160900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20231120 | 160800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20231120 | 160700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20231120 | 160600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20231120 | 160500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20231120 | 160400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20231120 | 160300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 170 | 20231120 | 160200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 171 | 20231120 | 160100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 172 | 20231120 | 160000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 173 | 20231120 | 155900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 174 | 20231120 | 155800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 175 | 20231120 | 155700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 176 | 20231120 | 155600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 177 | 20231120 | 155500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 178 | 20231120 | 155400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 179 | 20231120 | 155300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 180 | 20231120 | 155200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 181 | 20231120 | 155100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 182 | 20231120 | 155000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 183 | 20231120 | 154900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 184 | 20231120 | 154800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 185 | 20231120 | 154700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 186 | 20231120 | 154600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 187 | 20231120 | 154500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 188 | 20231120 | 154400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 189 | 20231120 | 154300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 190 | 20231120 | 154200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 191 | 20231120 | 154100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 192 | 20231120 | 154000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 193 | 20231120 | 153900 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 194 | 20231120 | 153800 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20231120 | 153700 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20231120 | 153600 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20231120 | 153500 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20231120 | 153400 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20231120 | 153300 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20231120 | 153200 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20231120 | 153100 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20231120 | 153000 | 7234817890 | 6540 | 6540 | 6540 | 6540 | 26555 |
| 203 | 20231120 | 152900 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 204 | 20231120 | 152800 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 205 | 20231120 | 152700 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 206 | 20231120 | 152600 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 207 | 20231120 | 152500 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 208 | 20231120 | 152400 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 209 | 20231120 | 152300 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 210 | 20231120 | 152200 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 211 | 20231120 | 152100 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 212 | 20231120 | 152000 | 7061148190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 213 | 20231120 | 151900 | 7061148190 | 6580 | 6600 | 6610 | 6580 | 10677 |
| 214 | 20231120 | 151800 | 6990865030 | 6610 | 6600 | 6620 | 6600 | 1275 |
| 215 | 20231120 | 151700 | 6982439580 | 6600 | 6600 | 6610 | 6600 | 430 |
| 216 | 20231120 | 151600 | 6979598480 | 6610 | 6600 | 6620 | 6600 | 2009 |
| 217 | 20231120 | 151500 | 6966315940 | 6610 | 6600 | 6610 | 6600 | 316 |
| 218 | 20231120 | 151400 | 6964227200 | 6600 | 6600 | 6610 | 6600 | 806 |
| 219 | 20231120 | 151300 | 6958904490 | 6610 | 6600 | 6610 | 6590 | 1688 |
| 220 | 20231120 | 151200 | 6947760650 | 6610 | 6610 | 6610 | 6600 | 3633 |
| 221 | 20231120 | 151100 | 6923746840 | 6600 | 6610 | 6610 | 6600 | 6020 |
| 222 | 20231120 | 151000 | 6884010520 | 6610 | 6610 | 6610 | 6600 | 4739 |
| 223 | 20231120 | 150900 | 6852721420 | 6620 | 6620 | 6620 | 6610 | 2266 |
| 224 | 20231120 | 150800 | 6837733470 | 6620 | 6600 | 6620 | 6600 | 2384 |
| 225 | 20231120 | 150700 | 6821983100 | 6600 | 6610 | 6610 | 6590 | 1580 |
| 226 | 20231120 | 150600 | 6811549780 | 6610 | 6600 | 6610 | 6600 | 557 |
| 227 | 20231120 | 150500 | 6807873360 | 6600 | 6590 | 6600 | 6590 | 1139 |
| 228 | 20231120 | 150400 | 6800357180 | 6590 | 6580 | 6590 | 6580 | 5673 |
| 229 | 20231120 | 150300 | 6762992360 | 6580 | 6590 | 6590 | 6580 | 348 |
| 230 | 20231120 | 150200 | 6760699110 | 6590 | 6590 | 6590 | 6580 | 715 |
| 231 | 20231120 | 150100 | 6755988110 | 6590 | 6590 | 6590 | 6580 | 361 |
| 232 | 20231120 | 150000 | 6753609260 | 6590 | 6600 | 6600 | 6580 | 2202 |
| 233 | 20231120 | 145900 | 6739093070 | 6600 | 6580 | 6600 | 6580 | 5188 |
| 234 | 20231120 | 145800 | 6704920870 | 6570 | 6550 | 6570 | 6550 | 4147 |
| 235 | 20231120 | 145700 | 6677692760 | 6550 | 6550 | 6560 | 6530 | 6230 |
| 236 | 20231120 | 145600 | 6636929340 | 6550 | 6550 | 6550 | 6540 | 1997 |
| 237 | 20231120 | 145500 | 6623858180 | 6540 | 6560 | 6570 | 6540 | 7376 |
| 238 | 20231120 | 145400 | 6575517970 | 6560 | 6580 | 6580 | 6560 | 4203 |
| 239 | 20231120 | 145300 | 6547911940 | 6590 | 6580 | 6590 | 6580 | 2151 |
| 240 | 20231120 | 145200 | 6533747050 | 6580 | 6580 | 6590 | 6580 | 1428 |
| 241 | 20231120 | 145100 | 6524347610 | 6590 | 6600 | 6600 | 6580 | 863 |
| 242 | 20231120 | 145000 | 6518656340 | 6570 | 6590 | 6590 | 6570 | 3232 |
| 243 | 20231120 | 144900 | 6497368000 | 6600 | 6610 | 6610 | 6590 | 4222 |
| 244 | 20231120 | 144800 | 6469492680 | 6610 | 6620 | 6620 | 6610 | 1258 |
| 245 | 20231120 | 144700 | 6461170910 | 6620 | 6610 | 6630 | 6610 | 1510 |
| 246 | 20231120 | 144600 | 6451171910 | 6620 | 6630 | 6630 | 6610 | 481 |
| 247 | 20231120 | 144500 | 6447986340 | 6620 | 6610 | 6620 | 6610 | 712 |
| 248 | 20231120 | 144400 | 6443273260 | 6620 | 6620 | 6630 | 6610 | 705 |
| 249 | 20231120 | 144300 | 6438603290 | 6620 | 6630 | 6630 | 6610 | 1763 |
| 250 | 20231120 | 144200 | 6426938150 | 6620 | 6630 | 6630 | 6620 | 889 |
| 251 | 20231120 | 144100 | 6421044810 | 6630 | 6630 | 6630 | 6630 | 320 |
| 252 | 20231120 | 144000 | 6418923210 | 6620 | 6620 | 6630 | 6620 | 831 |
| 253 | 20231120 | 143900 | 6413415850 | 6630 | 6630 | 6630 | 6630 | 726 |
| 254 | 20231120 | 143800 | 6408602470 | 6630 | 6610 | 6630 | 6610 | 1196 |
| 255 | 20231120 | 143700 | 6400678450 | 6610 | 6610 | 6620 | 6610 | 279 |
| 256 | 20231120 | 143600 | 6398834240 | 6620 | 6600 | 6620 | 6600 | 346 |
| 257 | 20231120 | 143500 | 6396544110 | 6600 | 6620 | 6620 | 6600 | 2661 |
| 258 | 20231120 | 143400 | 6378969070 | 6600 | 6600 | 6600 | 6600 | 175 |
| 259 | 20231120 | 143300 | 6377814070 | 6610 | 6630 | 6640 | 6610 | 3887 |
| 260 | 20231120 | 143200 | 6352080450 | 6620 | 6650 | 6650 | 6620 | 2204 |
| 261 | 20231120 | 143100 | 6337465660 | 6640 | 6630 | 6650 | 6630 | 1513 |
| 262 | 20231120 | 143000 | 6327425790 | 6640 | 6640 | 6640 | 6630 | 31 |
| 263 | 20231120 | 142900 | 6327220190 | 6640 | 6640 | 6640 | 6640 | 34 |
| 264 | 20231120 | 142800 | 6326994430 | 6640 | 6650 | 6650 | 6630 | 482 |
| 265 | 20231120 | 142700 | 6323793270 | 6650 | 6630 | 6650 | 6630 | 892 |
| 266 | 20231120 | 142600 | 6317862640 | 6630 | 6630 | 6630 | 6630 | 52 |
| 267 | 20231120 | 142500 | 6317517880 | 6650 | 6630 | 6650 | 6620 | 642 |
| 268 | 20231120 | 142400 | 6313257800 | 6630 | 6630 | 6640 | 6630 | 561 |
| 269 | 20231120 | 142300 | 6309533250 | 6630 | 6630 | 6630 | 6630 | 42 |
| 270 | 20231120 | 142200 | 6309254790 | 6630 | 6630 | 6630 | 6630 | 47 |
| 271 | 20231120 | 142100 | 6308943180 | 6640 | 6630 | 6640 | 6630 | 40 |
| 272 | 20231120 | 142000 | 6308677660 | 6620 | 6630 | 6640 | 6620 | 1297 |
| 273 | 20231120 | 141900 | 6300082030 | 6640 | 6630 | 6640 | 6630 | 71 |
| 274 | 20231120 | 141800 | 6299611100 | 6630 | 6650 | 6650 | 6630 | 268 |
| 275 | 20231120 | 141700 | 6297830780 | 6720 | 6660 | 6720 | 6640 | 5473 |
| 276 | 20231120 | 141600 | 6261204050 | 6720 | 6610 | 6720 | 6600 | 10717 |
| 277 | 20231120 | 141500 | 6189624230 | 6620 | 6600 | 6620 | 6600 | 3473 |
| 278 | 20231120 | 141400 | 6166681130 | 6610 | 6620 | 6620 | 6610 | 4489 |
| 279 | 20231120 | 141300 | 6136999440 | 6620 | 6630 | 6630 | 6620 | 651 |
| 280 | 20231120 | 141200 | 6132683360 | 6620 | 6620 | 6620 | 6620 | 57 |
| 281 | 20231120 | 141100 | 6132306020 | 6620 | 6620 | 6630 | 6620 | 1035 |
| 282 | 20231120 | 141000 | 6125454050 | 6630 | 6640 | 6640 | 6630 | 1196 |
| 283 | 20231120 | 140900 | 6117523810 | 6650 | 6640 | 6650 | 6630 | 1446 |
| 284 | 20231120 | 140800 | 6107923740 | 6640 | 6640 | 6640 | 6640 | 31 |
| 285 | 20231120 | 140700 | 6107717900 | 6630 | 6630 | 6630 | 6630 | 620 |
| 286 | 20231120 | 140600 | 6103607300 | 6630 | 6640 | 6650 | 6630 | 806 |
| 287 | 20231120 | 140500 | 6098250410 | 6640 | 6640 | 6640 | 6640 | 5 |
| 288 | 20231120 | 140400 | 6098217210 | 6640 | 6630 | 6650 | 6630 | 114 |
| 289 | 20231120 | 140300 | 6097459310 | 6640 | 6650 | 6660 | 6640 | 423 |
| 290 | 20231120 | 140200 | 6094643500 | 6650 | 6630 | 6650 | 6630 | 143 |
| 291 | 20231120 | 140100 | 6093692630 | 6640 | 6640 | 6650 | 6630 | 311 |
| 292 | 20231120 | 140000 | 6091630290 | 6640 | 6640 | 6640 | 6640 | 181 |
| 293 | 20231120 | 135900 | 6090428450 | 6640 | 6650 | 6660 | 6640 | 578 |
| 294 | 20231120 | 135800 | 6086581200 | 6650 | 6650 | 6670 | 6650 | 203 |
| 295 | 20231120 | 135700 | 6085231130 | 6650 | 6650 | 6650 | 6650 | 59 |
| 296 | 20231120 | 135600 | 6084838780 | 6650 | 6660 | 6660 | 6650 | 198 |
| 297 | 20231120 | 135500 | 6083520140 | 6660 | 6660 | 6670 | 6660 | 983 |
| 298 | 20231120 | 135400 | 6076967720 | 6650 | 6650 | 6650 | 6650 | 343 |
| 299 | 20231120 | 135300 | 6074686770 | 6650 | 6660 | 6670 | 6650 | 1162 |
| 300 | 20231120 | 135200 | 6066948090 | 6660 | 6670 | 6710 | 6660 | 2364 |
| 301 | 20231120 | 135100 | 6051189850 | 6660 | 6680 | 6730 | 6640 | 5916 |
| 302 | 20231120 | 135000 | 6011523970 | 6690 | 6680 | 6740 | 6630 | 10734 |
| 303 | 20231120 | 134900 | 5939433800 | 6630 | 6610 | 6700 | 6590 | 8727 |
| 304 | 20231120 | 134800 | 5881448360 | 6610 | 6620 | 6620 | 6610 | 2921 |
| 305 | 20231120 | 134700 | 5862134670 | 6610 | 6610 | 6610 | 6610 | 7 |
| 306 | 20231120 | 134600 | 5862088400 | 6630 | 6630 | 6630 | 6620 | 2696 |
| 307 | 20231120 | 134500 | 5844240810 | 6640 | 6630 | 6640 | 6630 | 2039 |
| 308 | 20231120 | 134400 | 5830708800 | 6640 | 6630 | 6640 | 6630 | 1139 |
| 309 | 20231120 | 134300 | 5823147160 | 6630 | 6640 | 6640 | 6630 | 316 |
| 310 | 20231120 | 134200 | 5821049080 | 6640 | 6640 | 6650 | 6640 | 536 |
| 311 | 20231120 | 134100 | 5817487030 | 6640 | 6650 | 6660 | 6640 | 513 |
| 312 | 20231120 | 134000 | 5814071140 | 6640 | 6640 | 6640 | 6640 | 512 |
| 313 | 20231120 | 133900 | 5810671460 | 6640 | 6640 | 6650 | 6640 | 106 |
| 314 | 20231120 | 133800 | 5809967590 | 6660 | 6660 | 6660 | 6660 | 60 |
| 315 | 20231120 | 133700 | 5809567990 | 6650 | 6630 | 6650 | 6630 | 728 |
| 316 | 20231120 | 133600 | 5804729920 | 6630 | 6650 | 6650 | 6630 | 26 |
| 317 | 20231120 | 133500 | 5804557520 | 6630 | 6630 | 6650 | 6630 | 146 |
| 318 | 20231120 | 133400 | 5803589130 | 6630 | 6640 | 6640 | 6620 | 579 |
| 319 | 20231120 | 133300 | 5799746110 | 6640 | 6640 | 6640 | 6620 | 4066 |
| 320 | 20231120 | 133200 | 5772803170 | 6630 | 6660 | 6660 | 6630 | 986 |
| 321 | 20231120 | 133100 | 5766252630 | 6700 | 6660 | 6700 | 6660 | 1500 |
| 322 | 20231120 | 133000 | 5756217700 | 6650 | 6640 | 6650 | 6640 | 662 |
| 323 | 20231120 | 132900 | 5751816150 | 6640 | 6650 | 6650 | 6640 | 181 |
| 324 | 20231120 | 132800 | 5750614210 | 6650 | 6640 | 6650 | 6640 | 235 |
| 325 | 20231120 | 132700 | 5749051500 | 6640 | 6660 | 6660 | 6640 | 1958 |
| 326 | 20231120 | 132600 | 5736038600 | 6660 | 6640 | 6660 | 6640 | 1650 |
| 327 | 20231120 | 132500 | 5725061140 | 6640 | 6660 | 6660 | 6640 | 167 |
| 328 | 20231120 | 132400 | 5723950600 | 6660 | 6660 | 6660 | 6660 | 35 |
| 329 | 20231120 | 132300 | 5723717500 | 6640 | 6660 | 6660 | 6640 | 1041 |
| 330 | 20231120 | 132200 | 5716789920 | 6660 | 6680 | 6680 | 6660 | 5956 |
| 331 | 20231120 | 132100 | 5677004190 | 6670 | 6670 | 6670 | 6660 | 5778 |
| 332 | 20231120 | 132000 | 5638472290 | 6650 | 6670 | 6670 | 6650 | 1168 |
| 333 | 20231120 | 131900 | 5630699020 | 6670 | 6670 | 6680 | 6670 | 637 |
| 334 | 20231120 | 131800 | 5626445160 | 6660 | 6710 | 6710 | 6660 | 1333 |
| 335 | 20231120 | 131700 | 5617540630 | 6670 | 6690 | 6750 | 6670 | 3877 |
| 336 | 20231120 | 131600 | 5591481980 | 6730 | 6670 | 6730 | 6670 | 4566 |
| 337 | 20231120 | 131500 | 5560850460 | 6670 | 6650 | 6730 | 6620 | 7262 |
| 338 | 20231120 | 131400 | 5512257080 | 6690 | 6630 | 6690 | 6630 | 1010 |
| 339 | 20231120 | 131300 | 5505528630 | 6620 | 6640 | 6640 | 6620 | 73 |
| 340 | 20231120 | 131200 | 5505044840 | 6640 | 6620 | 6640 | 6620 | 535 |
| 341 | 20231120 | 131100 | 5501492750 | 6620 | 6630 | 6630 | 6620 | 1141 |
| 342 | 20231120 | 131000 | 5493936250 | 6620 | 6620 | 6620 | 6620 | 29 |
| 343 | 20231120 | 130900 | 5493744270 | 6610 | 6650 | 6650 | 6610 | 3465 |
| 344 | 20231120 | 130800 | 5470774190 | 6640 | 6660 | 6660 | 6640 | 573 |
| 345 | 20231120 | 130700 | 5466963790 | 6660 | 6640 | 6730 | 6640 | 3260 |
| 346 | 20231120 | 130600 | 5445153430 | 6640 | 6630 | 6640 | 6630 | 1145 |
| 347 | 20231120 | 130500 | 5437561220 | 6630 | 6650 | 6650 | 6630 | 1164 |
| 348 | 20231120 | 130400 | 5429830530 | 6640 | 6660 | 6660 | 6640 | 1034 |
| 349 | 20231120 | 130300 | 5422956160 | 6660 | 6680 | 6680 | 6660 | 928 |
| 350 | 20231120 | 130200 | 5416758790 | 6680 | 6680 | 6700 | 6680 | 225 |
| 351 | 20231120 | 130100 | 5415253790 | 6680 | 6680 | 6770 | 6660 | 16429 |
| 352 | 20231120 | 130000 | 5304582510 | 6650 | 6670 | 6690 | 6640 | 3959 |
| 353 | 20231120 | 125900 | 5278118730 | 6720 | 6630 | 6730 | 6630 | 6035 |
| 354 | 20231120 | 125800 | 5237597080 | 6630 | 6640 | 6640 | 6620 | 1450 |
| 355 | 20231120 | 125700 | 5227984600 | 6630 | 6640 | 6640 | 6610 | 1196 |
| 356 | 20231120 | 125600 | 5220061120 | 6640 | 6690 | 6690 | 6640 | 1974 |
| 357 | 20231120 | 125500 | 5206906940 | 6690 | 6650 | 6750 | 6610 | 20035 |
| 358 | 20231120 | 125400 | 5072803390 | 6600 | 6600 | 6650 | 6600 | 12079 |
| 359 | 20231120 | 125300 | 4992630810 | 6630 | 6630 | 6660 | 6590 | 4341 |
| 360 | 20231120 | 125200 | 4963833390 | 6630 | 6570 | 6640 | 6540 | 6991 |
| 361 | 20231120 | 125100 | 4917800470 | 6560 | 6590 | 6600 | 6500 | 13944 |
| 362 | 20231120 | 125000 | 4826797390 | 6580 | 6620 | 6620 | 6540 | 15695 |
| 363 | 20231120 | 124900 | 4723770950 | 6630 | 6600 | 6630 | 6600 | 1395 |
| 364 | 20231120 | 124800 | 4714525140 | 6580 | 6610 | 6610 | 6580 | 1446 |
| 365 | 20231120 | 124700 | 4704980400 | 6570 | 6620 | 6640 | 6570 | 7134 |
| 366 | 20231120 | 124600 | 4657959310 | 6580 | 6590 | 6610 | 6570 | 3177 |
| 367 | 20231120 | 124500 | 4637011590 | 6580 | 6620 | 6640 | 6580 | 5407 |
| 368 | 20231120 | 124400 | 4601354470 | 6630 | 6620 | 6640 | 6580 | 5411 |
| 369 | 20231120 | 124300 | 4565548070 | 6580 | 6630 | 6660 | 6580 | 13065 |
| 370 | 20231120 | 124200 | 4479258370 | 6600 | 6660 | 6670 | 6590 | 26864 |
| 371 | 20231120 | 124100 | 4301460450 | 6650 | 6670 | 6670 | 6650 | 8392 |
| 372 | 20231120 | 124000 | 4245597630 | 6680 | 6690 | 6700 | 6680 | 1686 |
| 373 | 20231120 | 123900 | 4234322780 | 6690 | 6700 | 6700 | 6690 | 2485 |
| 374 | 20231120 | 123800 | 4217673310 | 6700 | 6690 | 6710 | 6690 | 487 |
| 375 | 20231120 | 123700 | 4214412920 | 6700 | 6690 | 6710 | 6680 | 2479 |
| 376 | 20231120 | 123600 | 4197802990 | 6690 | 6710 | 6710 | 6680 | 996 |
| 377 | 20231120 | 123500 | 4191136030 | 6700 | 6690 | 6710 | 6690 | 1643 |
| 378 | 20231120 | 123400 | 4180143750 | 6690 | 6690 | 6700 | 6690 | 2116 |
| 379 | 20231120 | 123300 | 4165987690 | 6700 | 6720 | 6720 | 6700 | 1913 |
| 380 | 20231120 | 123200 | 4153160450 | 6680 | 6720 | 6720 | 6670 | 2085 |
| 381 | 20231120 | 123100 | 4139202820 | 6710 | 6720 | 6720 | 6700 | 1699 |
| 382 | 20231120 | 123000 | 4127801910 | 6720 | 6720 | 6720 | 6720 | 423 |
| 383 | 20231120 | 122900 | 4124959350 | 6710 | 6720 | 6730 | 6710 | 651 |
| 384 | 20231120 | 122800 | 4120579970 | 6720 | 6710 | 6730 | 6700 | 1952 |
| 385 | 20231120 | 122700 | 4107458120 | 6730 | 6720 | 6730 | 6710 | 419 |
| 386 | 20231120 | 122600 | 4104644730 | 6730 | 6730 | 6740 | 6690 | 3622 |
| 387 | 20231120 | 122500 | 4080361970 | 6740 | 6740 | 6750 | 6700 | 2361 |
| 388 | 20231120 | 122400 | 4064538280 | 6750 | 6750 | 6750 | 6740 | 2089 |
| 389 | 20231120 | 122300 | 4050448430 | 6750 | 6750 | 6760 | 6730 | 2290 |
| 390 | 20231120 | 122200 | 4035009690 | 6700 | 6770 | 6770 | 6700 | 21752 |
| 391 | 20231120 | 122100 | 3888783340 | 6770 | 6770 | 6780 | 6770 | 119 |
| 392 | 20231120 | 122000 | 3887976610 | 6770 | 6790 | 6790 | 6770 | 1446 |
| 393 | 20231120 | 121900 | 3878175210 | 6780 | 6790 | 6790 | 6770 | 302 |
| 394 | 20231120 | 121800 | 3876127170 | 6790 | 6780 | 6790 | 6780 | 3140 |
| 395 | 20231120 | 121700 | 3854832900 | 6790 | 6760 | 6800 | 6760 | 5095 |
| 396 | 20231120 | 121600 | 3820283970 | 6760 | 6760 | 6760 | 6760 | 181 |
| 397 | 20231120 | 121500 | 3819060410 | 6760 | 6760 | 6770 | 6760 | 763 |
| 398 | 20231120 | 121400 | 3813896840 | 6760 | 6770 | 6770 | 6760 | 800 |
| 399 | 20231120 | 121300 | 3808487800 | 6770 | 6760 | 6770 | 6750 | 2354 |
| 400 | 20231120 | 121200 | 3792578490 | 6770 | 6780 | 6780 | 6770 | 2361 |
| 401 | 20231120 | 121100 | 3776584200 | 6780 | 6780 | 6780 | 6770 | 828 |
| 402 | 20231120 | 121000 | 3770972020 | 6770 | 6790 | 6790 | 6770 | 34 |
| 403 | 20231120 | 120900 | 3770741450 | 6790 | 6810 | 6810 | 6790 | 1431 |
| 404 | 20231120 | 120800 | 3761006450 | 6800 | 6780 | 6800 | 6780 | 6287 |
| 405 | 20231120 | 120700 | 3718274910 | 6780 | 6770 | 6780 | 6750 | 2603 |
| 406 | 20231120 | 120600 | 3700688610 | 6780 | 6790 | 6790 | 6760 | 1452 |
| 407 | 20231120 | 120500 | 3690856150 | 6790 | 6790 | 6800 | 6770 | 633 |
| 408 | 20231120 | 120400 | 3686560420 | 6790 | 6780 | 6790 | 6760 | 1896 |
| 409 | 20231120 | 120300 | 3673719000 | 6780 | 6800 | 6800 | 6760 | 3763 |
| 410 | 20231120 | 120200 | 3648223320 | 6800 | 6820 | 6820 | 6780 | 2884 |
| 411 | 20231120 | 120100 | 3628587770 | 6820 | 6830 | 6830 | 6810 | 1835 |
| 412 | 20231120 | 120000 | 3616068670 | 6830 | 6830 | 6830 | 6810 | 10694 |
| 413 | 20231120 | 115900 | 3543043770 | 6830 | 6810 | 6830 | 6800 | 5534 |
| 414 | 20231120 | 115800 | 3505343890 | 6800 | 6790 | 6810 | 6790 | 5414 |
| 415 | 20231120 | 115700 | 3468554860 | 6790 | 6770 | 6790 | 6750 | 4143 |
| 416 | 20231120 | 115600 | 3440459870 | 6770 | 6790 | 6790 | 6750 | 5012 |
| 417 | 20231120 | 115500 | 3406504070 | 6800 | 6780 | 6800 | 6780 | 16976 |
| 418 | 20231120 | 115400 | 3291139960 | 6780 | 6770 | 6790 | 6750 | 7598 |
| 419 | 20231120 | 115300 | 3239619520 | 6770 | 6780 | 6790 | 6760 | 12372 |
| 420 | 20231120 | 115200 | 3155724750 | 6780 | 6750 | 6780 | 6750 | 14533 |
| 421 | 20231120 | 115100 | 3057402350 | 6750 | 6710 | 6750 | 6710 | 7711 |
| 422 | 20231120 | 115000 | 3005441880 | 6720 | 6700 | 6720 | 6700 | 2501 |
| 423 | 20231120 | 114900 | 2988649000 | 6700 | 6700 | 6710 | 6700 | 285 |
| 424 | 20231120 | 114800 | 2986738040 | 6710 | 6690 | 6710 | 6690 | 609 |
| 425 | 20231120 | 114700 | 2982656430 | 6690 | 6700 | 6700 | 6690 | 168 |
| 426 | 20231120 | 114600 | 2981532210 | 6690 | 6680 | 6710 | 6680 | 1845 |
| 427 | 20231120 | 114500 | 2969173090 | 6690 | 6680 | 6690 | 6680 | 188 |
| 428 | 20231120 | 114400 | 2967916850 | 6690 | 6680 | 6700 | 6680 | 2588 |
| 429 | 20231120 | 114300 | 2950578710 | 6680 | 6690 | 6700 | 6680 | 1673 |
| 430 | 20231120 | 114200 | 2939396150 | 6680 | 6680 | 6690 | 6680 | 468 |
| 431 | 20231120 | 114100 | 2936267910 | 6680 | 6680 | 6690 | 6680 | 356 |
| 432 | 20231120 | 114000 | 2933888780 | 6680 | 6660 | 6680 | 6660 | 3706 |
| 433 | 20231120 | 113900 | 2909151920 | 6650 | 6650 | 6660 | 6650 | 549 |
| 434 | 20231120 | 113800 | 2905496810 | 6650 | 6640 | 6650 | 6640 | 107 |
| 435 | 20231120 | 113700 | 2904785330 | 6650 | 6640 | 6650 | 6640 | 541 |
| 436 | 20231120 | 113600 | 2901190660 | 6640 | 6640 | 6650 | 6640 | 467 |
| 437 | 20231120 | 113500 | 2898089760 | 6640 | 6640 | 6650 | 6640 | 741 |
| 438 | 20231120 | 113400 | 2893163950 | 6640 | 6640 | 6640 | 6640 | 184 |
| 439 | 20231120 | 113300 | 2891942190 | 6640 | 6630 | 6640 | 6630 | 75 |
| 440 | 20231120 | 113200 | 2891444270 | 6630 | 6650 | 6660 | 6630 | 666 |
| 441 | 20231120 | 113100 | 2887012280 | 6650 | 6630 | 6650 | 6630 | 200 |
| 442 | 20231120 | 113000 | 2885684500 | 6630 | 6650 | 6650 | 6630 | 1090 |
| 443 | 20231120 | 112900 | 2878446340 | 6650 | 6660 | 6670 | 6650 | 178 |
| 444 | 20231120 | 112800 | 2877260430 | 6660 | 6650 | 6660 | 6650 | 455 |
| 445 | 20231120 | 112700 | 2874230740 | 6650 | 6660 | 6670 | 6650 | 333 |
| 446 | 20231120 | 112600 | 2872011540 | 6650 | 6670 | 6670 | 6650 | 648 |
| 447 | 20231120 | 112500 | 2867701040 | 6650 | 6650 | 6670 | 6650 | 1004 |
| 448 | 20231120 | 112400 | 2861006390 | 6650 | 6640 | 6660 | 6630 | 369 |
| 449 | 20231120 | 112300 | 2858551360 | 6630 | 6630 | 6630 | 6630 | 17 |
| 450 | 20231120 | 112200 | 2858438650 | 6630 | 6640 | 6640 | 6620 | 1310 |
| 451 | 20231120 | 112100 | 2849751380 | 6640 | 6640 | 6650 | 6640 | 1279 |
| 452 | 20231120 | 112000 | 2841253480 | 6640 | 6660 | 6660 | 6640 | 786 |
| 453 | 20231120 | 111900 | 2836027860 | 6650 | 6660 | 6660 | 6650 | 348 |
| 454 | 20231120 | 111800 | 2833713320 | 6650 | 6640 | 6650 | 6640 | 2213 |
| 455 | 20231120 | 111700 | 2818996980 | 6640 | 6630 | 6650 | 6630 | 1226 |
| 456 | 20231120 | 111600 | 2810851380 | 6630 | 6640 | 6640 | 6630 | 1018 |
| 457 | 20231120 | 111500 | 2804101300 | 6640 | 6630 | 6640 | 6620 | 1201 |
| 458 | 20231120 | 111400 | 2796138520 | 6650 | 6630 | 6650 | 6630 | 510 |
| 459 | 20231120 | 111300 | 2792749350 | 6620 | 6610 | 6630 | 6610 | 336 |
| 460 | 20231120 | 111200 | 2790523310 | 6610 | 6620 | 6620 | 6610 | 3882 |
| 461 | 20231120 | 111100 | 2764824520 | 6630 | 6630 | 6630 | 6630 | 1835 |
| 462 | 20231120 | 111000 | 2752658470 | 6630 | 6650 | 6650 | 6630 | 7169 |
| 463 | 20231120 | 110900 | 2705060680 | 6650 | 6660 | 6680 | 6650 | 3127 |
| 464 | 20231120 | 110800 | 2684225730 | 6660 | 6680 | 6680 | 6660 | 1212 |
| 465 | 20231120 | 110700 | 2676141150 | 6670 | 6700 | 6700 | 6660 | 2125 |
| 466 | 20231120 | 110600 | 2661951210 | 6670 | 6660 | 6710 | 6660 | 8563 |
| 467 | 20231120 | 110500 | 2604536160 | 6660 | 6650 | 6720 | 6650 | 11238 |
| 468 | 20231120 | 110400 | 2529204700 | 6650 | 6660 | 6670 | 6650 | 957 |
| 469 | 20231120 | 110300 | 2522829360 | 6650 | 6730 | 6730 | 6650 | 6664 |
| 470 | 20231120 | 110200 | 2478344540 | 6750 | 6650 | 6750 | 6650 | 17800 |
| 471 | 20231120 | 110100 | 2358648070 | 6650 | 6690 | 6750 | 6640 | 11976 |
| 472 | 20231120 | 110000 | 2278578250 | 6740 | 6600 | 6740 | 6600 | 5503 |
| 473 | 20231120 | 105900 | 2241843520 | 6600 | 6630 | 6630 | 6590 | 4038 |
| 474 | 20231120 | 105800 | 2215154770 | 6630 | 6680 | 6680 | 6590 | 5641 |
| 475 | 20231120 | 105700 | 2177763770 | 6700 | 6650 | 6750 | 6650 | 29260 |
| 476 | 20231120 | 105600 | 1981393000 | 6670 | 6590 | 6690 | 6590 | 23519 |
| 477 | 20231120 | 105500 | 1824872930 | 6600 | 6490 | 6600 | 6490 | 18863 |
| 478 | 20231120 | 105400 | 1700856490 | 6490 | 6490 | 6500 | 6490 | 113 |
| 479 | 20231120 | 105300 | 1700122870 | 6490 | 6490 | 6490 | 6490 | 1505 |
| 480 | 20231120 | 105200 | 1690355420 | 6490 | 6490 | 6510 | 6480 | 1020 |
| 481 | 20231120 | 105100 | 1683729510 | 6480 | 6490 | 6500 | 6480 | 396 |
| 482 | 20231120 | 105000 | 1681159310 | 6490 | 6510 | 6520 | 6490 | 197 |
| 483 | 20231120 | 104900 | 1679876260 | 6490 | 6500 | 6500 | 6480 | 1345 |
| 484 | 20231120 | 104800 | 1671142000 | 6490 | 6490 | 6490 | 6490 | 501 |
| 485 | 20231120 | 104700 | 1667890510 | 6490 | 6510 | 6510 | 6490 | 7326 |
| 486 | 20231120 | 104600 | 1620231000 | 6510 | 6520 | 6520 | 6510 | 461 |
| 487 | 20231120 | 104500 | 1617228840 | 6510 | 6520 | 6540 | 6510 | 658 |
| 488 | 20231120 | 104400 | 1612928640 | 6520 | 6530 | 6530 | 6510 | 1725 |
| 489 | 20231120 | 104300 | 1601687020 | 6520 | 6520 | 6540 | 6520 | 1118 |
| 490 | 20231120 | 104200 | 1594393150 | 6530 | 6530 | 6540 | 6530 | 1145 |
| 491 | 20231120 | 104100 | 1586912890 | 6530 | 6530 | 6540 | 6520 | 879 |
| 492 | 20231120 | 104000 | 1581174010 | 6530 | 6530 | 6530 | 6530 | 35 |
| 493 | 20231120 | 103900 | 1580945460 | 6530 | 6540 | 6540 | 6520 | 1265 |
| 494 | 20231120 | 103800 | 1572672970 | 6540 | 6530 | 6550 | 6530 | 628 |
| 495 | 20231120 | 103700 | 1568559930 | 6530 | 6530 | 6530 | 6530 | 189 |
| 496 | 20231120 | 103600 | 1567325760 | 6550 | 6530 | 6550 | 6520 | 207 |
| 497 | 20231120 | 103500 | 1565971770 | 6530 | 6520 | 6530 | 6520 | 14 |
| 498 | 20231120 | 103400 | 1565880390 | 6530 | 6530 | 6550 | 6520 | 691 |
| 499 | 20231120 | 103300 | 1561362570 | 6520 | 6540 | 6540 | 6520 | 1587 |
| 500 | 20231120 | 103200 | 1550997710 | 6530 | 6540 | 6540 | 6530 | 582 |
| 501 | 20231120 | 103100 | 1547196490 | 6540 | 6530 | 6560 | 6530 | 2535 |
| 502 | 20231120 | 103000 | 1530622950 | 6530 | 6540 | 6540 | 6530 | 113 |
| 503 | 20231120 | 102900 | 1529884220 | 6530 | 6540 | 6540 | 6530 | 346 |
| 504 | 20231120 | 102800 | 1527622560 | 6550 | 6550 | 6570 | 6540 | 289 |
| 505 | 20231120 | 102700 | 1525729630 | 6560 | 6530 | 6560 | 6520 | 1271 |
| 506 | 20231120 | 102600 | 1517398870 | 6530 | 6520 | 6540 | 6520 | 335 |
| 507 | 20231120 | 102500 | 1515213090 | 6530 | 6520 | 6530 | 6510 | 191 |
| 508 | 20231120 | 102400 | 1513966840 | 6520 | 6530 | 6540 | 6510 | 1490 |
| 509 | 20231120 | 102300 | 1504241490 | 6540 | 6550 | 6550 | 6540 | 1516 |
| 510 | 20231120 | 102200 | 1494324610 | 6540 | 6550 | 6560 | 6540 | 1875 |
| 511 | 20231120 | 102100 | 1482029140 | 6550 | 6560 | 6570 | 6550 | 2419 |
| 512 | 20231120 | 102000 | 1466150090 | 6560 | 6560 | 6570 | 6560 | 1241 |
| 513 | 20231120 | 101900 | 1458004920 | 6560 | 6550 | 6560 | 6550 | 1882 |
| 514 | 20231120 | 101800 | 1445662250 | 6550 | 6550 | 6560 | 6550 | 593 |
| 515 | 20231120 | 101700 | 1441778090 | 6550 | 6550 | 6560 | 6550 | 945 |
| 516 | 20231120 | 101600 | 1435585270 | 6540 | 6530 | 6550 | 6530 | 2241 |
| 517 | 20231120 | 101500 | 1420927060 | 6530 | 6530 | 6540 | 6530 | 1709 |
| 518 | 20231120 | 101400 | 1409766750 | 6540 | 6550 | 6550 | 6540 | 1783 |
| 519 | 20231120 | 101300 | 1398104770 | 6540 | 6540 | 6560 | 6540 | 1898 |
| 520 | 20231120 | 101200 | 1385667540 | 6540 | 6520 | 6540 | 6520 | 1512 |
| 521 | 20231120 | 101100 | 1375783780 | 6520 | 6520 | 6520 | 6510 | 948 |
| 522 | 20231120 | 101000 | 1369602850 | 6540 | 6530 | 6540 | 6500 | 841 |
| 523 | 20231120 | 100900 | 1364105140 | 6510 | 6520 | 6520 | 6500 | 2129 |
| 524 | 20231120 | 100800 | 1350249240 | 6500 | 6520 | 6520 | 6500 | 495 |
| 525 | 20231120 | 100700 | 1347025730 | 6510 | 6510 | 6510 | 6510 | 52 |
| 526 | 20231120 | 100600 | 1346687210 | 6510 | 6500 | 6540 | 6500 | 338 |
| 527 | 20231120 | 100500 | 1344485980 | 6540 | 6490 | 6540 | 6490 | 3012 |
| 528 | 20231120 | 100400 | 1324805400 | 6490 | 6500 | 6500 | 6490 | 2075 |
| 529 | 20231120 | 100300 | 1311328830 | 6500 | 6490 | 6500 | 6490 | 351 |
| 530 | 20231120 | 100200 | 1309049520 | 6490 | 6500 | 6500 | 6490 | 5989 |
| 531 | 20231120 | 100100 | 1270172160 | 6490 | 6500 | 6500 | 6490 | 867 |
| 532 | 20231120 | 100000 | 1264536910 | 6500 | 6520 | 6520 | 6500 | 66 |
| 533 | 20231120 | 095900 | 1264107890 | 6540 | 6530 | 6550 | 6500 | 3188 |
| 534 | 20231120 | 095800 | 1243256730 | 6490 | 6520 | 6540 | 6490 | 2704 |
| 535 | 20231120 | 095700 | 1225608200 | 6540 | 6560 | 6560 | 6520 | 6666 |
| 536 | 20231120 | 095600 | 1182030920 | 6550 | 6520 | 6550 | 6520 | 2422 |
| 537 | 20231120 | 095500 | 1166194690 | 6500 | 6510 | 6530 | 6490 | 1162 |
| 538 | 20231120 | 095400 | 1158628530 | 6510 | 6510 | 6510 | 6490 | 1205 |
| 539 | 20231120 | 095300 | 1150784200 | 6480 | 6500 | 6530 | 6480 | 2458 |
| 540 | 20231120 | 095200 | 1134801740 | 6500 | 6500 | 6530 | 6500 | 215 |
| 541 | 20231120 | 095100 | 1133401870 | 6520 | 6480 | 6520 | 6470 | 3114 |
| 542 | 20231120 | 095000 | 1113201660 | 6480 | 6490 | 6500 | 6480 | 1271 |
| 543 | 20231120 | 094900 | 1104959900 | 6490 | 6490 | 6500 | 6480 | 527 |
| 544 | 20231120 | 094800 | 1101539150 | 6480 | 6530 | 6530 | 6480 | 11486 |
| 545 | 20231120 | 094700 | 1026839490 | 6530 | 6520 | 6530 | 6520 | 165 |
| 546 | 20231120 | 094600 | 1025763680 | 6520 | 6530 | 6530 | 6510 | 709 |
| 547 | 20231120 | 094500 | 1021141980 | 6530 | 6550 | 6550 | 6530 | 119 |
| 548 | 20231120 | 094400 | 1020362730 | 6550 | 6540 | 6570 | 6520 | 2566 |
| 549 | 20231120 | 094300 | 1003553700 | 6550 | 6540 | 6550 | 6510 | 397 |
| 550 | 20231120 | 094200 | 1000961800 | 6540 | 6530 | 6550 | 6530 | 195 |
| 551 | 20231120 | 094100 | 999686230 | 6540 | 6510 | 6540 | 6510 | 3076 |
| 552 | 20231120 | 094000 | 979587100 | 6520 | 6510 | 6520 | 6510 | 785 |
| 553 | 20231120 | 093900 | 974471280 | 6520 | 6520 | 6530 | 6520 | 228 |
| 554 | 20231120 | 093800 | 972984660 | 6520 | 6530 | 6530 | 6510 | 310 |
| 555 | 20231120 | 093700 | 970965450 | 6520 | 6520 | 6530 | 6520 | 615 |
| 556 | 20231120 | 093600 | 966954710 | 6510 | 6530 | 6540 | 6500 | 1716 |
| 557 | 20231120 | 093500 | 955784140 | 6530 | 6510 | 6530 | 6510 | 4587 |
| 558 | 20231120 | 093400 | 925856910 | 6510 | 6520 | 6520 | 6510 | 1816 |
| 559 | 20231120 | 093300 | 914019170 | 6510 | 6480 | 6510 | 6480 | 2199 |
| 560 | 20231120 | 093200 | 899722050 | 6490 | 6500 | 6500 | 6490 | 2751 |
| 561 | 20231120 | 093100 | 881866020 | 6500 | 6470 | 6500 | 6470 | 880 |
| 562 | 20231120 | 093000 | 876154750 | 6470 | 6460 | 6470 | 6440 | 5320 |
| 563 | 20231120 | 092900 | 841829770 | 6460 | 6450 | 6460 | 6440 | 3520 |
| 564 | 20231120 | 092800 | 819125520 | 6450 | 6490 | 6490 | 6450 | 6820 |
| 565 | 20231120 | 092700 | 774970970 | 6490 | 6500 | 6500 | 6490 | 5864 |
| 566 | 20231120 | 092600 | 736898840 | 6520 | 6500 | 6520 | 6500 | 1381 |
| 567 | 20231120 | 092500 | 727912950 | 6510 | 6510 | 6510 | 6500 | 674 |
| 568 | 20231120 | 092400 | 723527230 | 6500 | 6490 | 6510 | 6480 | 2139 |
| 569 | 20231120 | 092300 | 709631540 | 6480 | 6470 | 6490 | 6470 | 2261 |
| 570 | 20231120 | 092200 | 694985810 | 6470 | 6490 | 6490 | 6430 | 9419 |
| 571 | 20231120 | 092100 | 634158710 | 6470 | 6470 | 6500 | 6470 | 1709 |
| 572 | 20231120 | 092000 | 623100450 | 6470 | 6520 | 6520 | 6470 | 8194 |
| 573 | 20231120 | 091900 | 569891160 | 6520 | 6510 | 6520 | 6510 | 1662 |
| 574 | 20231120 | 091800 | 559065340 | 6520 | 6510 | 6520 | 6510 | 1073 |
| 575 | 20231120 | 091700 | 552075730 | 6520 | 6540 | 6540 | 6510 | 2434 |
| 576 | 20231120 | 091600 | 536184130 | 6540 | 6530 | 6540 | 6520 | 1251 |
| 577 | 20231120 | 091500 | 528018750 | 6520 | 6520 | 6540 | 6510 | 1311 |
| 578 | 20231120 | 091400 | 519473580 | 6520 | 6560 | 6560 | 6510 | 8256 |
| 579 | 20231120 | 091300 | 465565960 | 6560 | 6590 | 6590 | 6550 | 2637 |
| 580 | 20231120 | 091200 | 448268490 | 6600 | 6600 | 6630 | 6600 | 678 |
| 581 | 20231120 | 091100 | 443785800 | 6590 | 6610 | 6620 | 6580 | 1995 |
| 582 | 20231120 | 091000 | 430654830 | 6580 | 6580 | 6600 | 6580 | 49 |
| 583 | 20231120 | 090900 | 430332320 | 6570 | 6590 | 6590 | 6520 | 5733 |
| 584 | 20231120 | 090800 | 392757220 | 6590 | 6620 | 6640 | 6590 | 3854 |
| 585 | 20231120 | 090700 | 367285110 | 6630 | 6660 | 6660 | 6610 | 7617 |
| 586 | 20231120 | 090600 | 316727090 | 6660 | 6610 | 6660 | 6600 | 6863 |
| 587 | 20231120 | 090500 | 271281720 | 6610 | 6570 | 6610 | 6570 | 3957 |
| 588 | 20231120 | 090400 | 245185010 | 6570 | 6540 | 6570 | 6530 | 4058 |
| 589 | 20231120 | 090300 | 218634050 | 6550 | 6600 | 6600 | 6550 | 7286 |
| 590 | 20231120 | 090200 | 170830260 | 6590 | 6620 | 6630 | 6570 | 15387 |
| 591 | 20231120 | 090100 | 69086980 | 6620 | 6580 | 6620 | 6570 | 4649 |
| 592 | 20231120 | 090000 | 38454240 | 6580 | 6550 | 6600 | 6550 | 5864 |