29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 3 | 20231121 | 185000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20231121 | 184900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20231121 | 184800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20231121 | 184700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20231121 | 184600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20231121 | 184500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20231121 | 184400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20231121 | 184300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20231121 | 184200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20231121 | 184100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20231121 | 184000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20231121 | 183900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20231121 | 183800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20231121 | 183700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20231121 | 183600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20231121 | 183500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20231121 | 183400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20231121 | 183300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20231121 | 183200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20231121 | 183100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20231121 | 183000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20231121 | 182900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20231121 | 182800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20231121 | 182700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20231121 | 182600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20231121 | 182500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20231121 | 182400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20231121 | 182300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20231121 | 182200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20231121 | 182100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 33 | 20231121 | 182000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20231121 | 181900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20231121 | 181800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20231121 | 181700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20231121 | 181600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20231121 | 181500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20231121 | 181400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20231121 | 181300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20231121 | 181200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20231121 | 181100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20231121 | 181000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20231121 | 180900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20231121 | 180800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20231121 | 180700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20231121 | 180600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20231121 | 180500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20231121 | 180400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20231121 | 180300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20231121 | 180200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20231121 | 180100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20231121 | 180000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20231121 | 175900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20231121 | 175800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20231121 | 175700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20231121 | 175600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20231121 | 175500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20231121 | 175400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20231121 | 175300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20231121 | 175200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20231121 | 175100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 63 | 20231121 | 175000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20231121 | 174900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20231121 | 174800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20231121 | 174700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20231121 | 174600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20231121 | 174500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20231121 | 174400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20231121 | 174300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20231121 | 174200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20231121 | 174100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20231121 | 174000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20231121 | 173900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20231121 | 173800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20231121 | 173700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20231121 | 173600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20231121 | 173500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20231121 | 173400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20231121 | 173300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20231121 | 173200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20231121 | 173100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20231121 | 173000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20231121 | 172900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20231121 | 172800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20231121 | 172700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20231121 | 172600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20231121 | 172500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20231121 | 172400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20231121 | 172300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20231121 | 172200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20231121 | 172100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 93 | 20231121 | 172000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20231121 | 171900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20231121 | 171800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20231121 | 171700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20231121 | 171600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20231121 | 171500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20231121 | 171400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20231121 | 171300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20231121 | 171200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20231121 | 171100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20231121 | 171000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20231121 | 170900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20231121 | 170800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20231121 | 170700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20231121 | 170600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20231121 | 170500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20231121 | 170400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20231121 | 170300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20231121 | 170200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20231121 | 170100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20231121 | 170000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20231121 | 165900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20231121 | 165800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20231121 | 165700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20231121 | 165600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20231121 | 165500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20231121 | 165400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20231121 | 165300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20231121 | 165200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20231121 | 165100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 123 | 20231121 | 165000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20231121 | 164900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20231121 | 164800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20231121 | 164700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20231121 | 164600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20231121 | 164500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20231121 | 164400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20231121 | 164300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20231121 | 164200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20231121 | 164100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20231121 | 164000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20231121 | 163900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20231121 | 163800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20231121 | 163700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20231121 | 163600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20231121 | 163500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20231121 | 163400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20231121 | 163300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20231121 | 163200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20231121 | 163100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20231121 | 163000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20231121 | 162900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20231121 | 162800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20231121 | 162700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20231121 | 162600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20231121 | 162500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20231121 | 162400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20231121 | 162300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20231121 | 162200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20231121 | 162100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 153 | 20231121 | 162000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20231121 | 161900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20231121 | 161800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20231121 | 161700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20231121 | 161600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20231121 | 161500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20231121 | 161400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20231121 | 161300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20231121 | 161200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20231121 | 161100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20231121 | 161000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20231121 | 160900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20231121 | 160800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20231121 | 160700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20231121 | 160600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20231121 | 160500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20231121 | 160400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20231121 | 160300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20231121 | 160200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20231121 | 160100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20231121 | 160000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20231121 | 155900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20231121 | 155800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20231121 | 155700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20231121 | 155600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20231121 | 155500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20231121 | 155400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20231121 | 155300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20231121 | 155200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20231121 | 155100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 183 | 20231121 | 155000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20231121 | 154900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20231121 | 154800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20231121 | 154700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20231121 | 154600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20231121 | 154500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20231121 | 154400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20231121 | 154300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20231121 | 154200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20231121 | 154100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20231121 | 154000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20231121 | 153900 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20231121 | 153800 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20231121 | 153700 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20231121 | 153600 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20231121 | 153500 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20231121 | 153400 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20231121 | 153300 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20231121 | 153200 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20231121 | 153100 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20231121 | 153000 | 5384175560 | 6780 | 6780 | 6780 | 6780 | 25798 |
| 204 | 20231121 | 152900 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 205 | 20231121 | 152800 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 206 | 20231121 | 152700 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 207 | 20231121 | 152600 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 208 | 20231121 | 152500 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 209 | 20231121 | 152400 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 210 | 20231121 | 152300 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 211 | 20231121 | 152200 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 212 | 20231121 | 152100 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 213 | 20231121 | 152000 | 5209265120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 214 | 20231121 | 151900 | 5209265120 | 6800 | 6790 | 6800 | 6780 | 6778 |
| 215 | 20231121 | 151800 | 5163208210 | 6790 | 6770 | 6790 | 6760 | 4623 |
| 216 | 20231121 | 151700 | 5131907260 | 6770 | 6790 | 6800 | 6760 | 7571 |
| 217 | 20231121 | 151600 | 5080585140 | 6790 | 6780 | 6800 | 6780 | 2183 |
| 218 | 20231121 | 151500 | 5065767260 | 6780 | 6800 | 6820 | 6780 | 18835 |
| 219 | 20231121 | 151400 | 4937548380 | 6800 | 6790 | 6800 | 6780 | 5989 |
| 220 | 20231121 | 151300 | 4896852240 | 6790 | 6790 | 6790 | 6780 | 4891 |
| 221 | 20231121 | 151200 | 4863651950 | 6780 | 6800 | 6810 | 6780 | 5744 |
| 222 | 20231121 | 151100 | 4824629730 | 6810 | 6770 | 6810 | 6760 | 18738 |
| 223 | 20231121 | 151000 | 4697397430 | 6770 | 6770 | 6780 | 6760 | 3375 |
| 224 | 20231121 | 150900 | 4674549920 | 6770 | 6760 | 6780 | 6750 | 6182 |
| 225 | 20231121 | 150800 | 4632746390 | 6770 | 6780 | 6780 | 6750 | 8624 |
| 226 | 20231121 | 150700 | 4574366040 | 6780 | 6740 | 6780 | 6730 | 6101 |
| 227 | 20231121 | 150600 | 4533127860 | 6740 | 6770 | 6770 | 6720 | 9929 |
| 228 | 20231121 | 150500 | 4466134770 | 6760 | 6770 | 6780 | 6760 | 3522 |
| 229 | 20231121 | 150400 | 4442291420 | 6760 | 6780 | 6780 | 6750 | 11545 |
| 230 | 20231121 | 150300 | 4364176540 | 6780 | 6780 | 6790 | 6770 | 5355 |
| 231 | 20231121 | 150200 | 4327866230 | 6770 | 6770 | 6780 | 6750 | 14835 |
| 232 | 20231121 | 150100 | 4227390450 | 6770 | 6750 | 6770 | 6750 | 6462 |
| 233 | 20231121 | 150000 | 4183673850 | 6770 | 6730 | 6770 | 6720 | 12581 |
| 234 | 20231121 | 145900 | 4098774920 | 6720 | 6720 | 6730 | 6710 | 2877 |
| 235 | 20231121 | 145800 | 4079432630 | 6720 | 6730 | 6730 | 6720 | 3001 |
| 236 | 20231121 | 145700 | 4059249730 | 6730 | 6730 | 6740 | 6720 | 5202 |
| 237 | 20231121 | 145600 | 4024230360 | 6740 | 6740 | 6740 | 6720 | 3403 |
| 238 | 20231121 | 145500 | 4001309350 | 6740 | 6710 | 6740 | 6710 | 8160 |
| 239 | 20231121 | 145400 | 3946396560 | 6710 | 6720 | 6720 | 6710 | 5215 |
| 240 | 20231121 | 145300 | 3911353340 | 6730 | 6690 | 6730 | 6690 | 7780 |
| 241 | 20231121 | 145200 | 3859170160 | 6700 | 6700 | 6700 | 6700 | 4750 |
| 242 | 20231121 | 145100 | 3827345160 | 6690 | 6700 | 6710 | 6690 | 3589 |
| 243 | 20231121 | 145000 | 3803285540 | 6700 | 6720 | 6720 | 6690 | 4676 |
| 244 | 20231121 | 144900 | 3771922480 | 6710 | 6690 | 6720 | 6690 | 8767 |
| 245 | 20231121 | 144800 | 3713145870 | 6690 | 6690 | 6710 | 6690 | 5529 |
| 246 | 20231121 | 144700 | 3676121290 | 6690 | 6680 | 6690 | 6670 | 2258 |
| 247 | 20231121 | 144600 | 3661026170 | 6680 | 6670 | 6690 | 6670 | 2967 |
| 248 | 20231121 | 144500 | 3641202430 | 6690 | 6670 | 6690 | 6670 | 2393 |
| 249 | 20231121 | 144400 | 3625208200 | 6680 | 6680 | 6710 | 6670 | 3287 |
| 250 | 20231121 | 144300 | 3603224090 | 6680 | 6710 | 6710 | 6670 | 4570 |
| 251 | 20231121 | 144200 | 3572661090 | 6700 | 6670 | 6720 | 6670 | 11425 |
| 252 | 20231121 | 144100 | 3496117410 | 6660 | 6620 | 6680 | 6620 | 7327 |
| 253 | 20231121 | 144000 | 3447433980 | 6620 | 6620 | 6620 | 6610 | 2122 |
| 254 | 20231121 | 143900 | 3433403710 | 6610 | 6630 | 6630 | 6610 | 264 |
| 255 | 20231121 | 143800 | 3431653490 | 6630 | 6620 | 6630 | 6590 | 6687 |
| 256 | 20231121 | 143700 | 3387509770 | 6620 | 6620 | 6630 | 6620 | 249 |
| 257 | 20231121 | 143600 | 3385860410 | 6620 | 6620 | 6620 | 6620 | 110 |
| 258 | 20231121 | 143500 | 3385132210 | 6610 | 6610 | 6610 | 6610 | 2022 |
| 259 | 20231121 | 143400 | 3371766790 | 6610 | 6610 | 6620 | 6610 | 505 |
| 260 | 20231121 | 143300 | 3368428690 | 6620 | 6610 | 6620 | 6610 | 35 |
| 261 | 20231121 | 143200 | 3368197280 | 6630 | 6610 | 6630 | 6610 | 756 |
| 262 | 20231121 | 143100 | 3363195900 | 6620 | 6620 | 6620 | 6610 | 3229 |
| 263 | 20231121 | 143000 | 3341848510 | 6620 | 6620 | 6630 | 6620 | 1567 |
| 264 | 20231121 | 142900 | 3331474570 | 6630 | 6630 | 6630 | 6630 | 44 |
| 265 | 20231121 | 142800 | 3331182850 | 6630 | 6620 | 6630 | 6620 | 1069 |
| 266 | 20231121 | 142700 | 3324103620 | 6620 | 6630 | 6640 | 6620 | 1995 |
| 267 | 20231121 | 142600 | 3310877120 | 6640 | 6630 | 6640 | 6630 | 390 |
| 268 | 20231121 | 142500 | 3308288090 | 6630 | 6630 | 6640 | 6630 | 497 |
| 269 | 20231121 | 142400 | 3304989880 | 6630 | 6630 | 6630 | 6630 | 26 |
| 270 | 20231121 | 142300 | 3304817500 | 6640 | 6630 | 6640 | 6630 | 279 |
| 271 | 20231121 | 142200 | 3302967720 | 6620 | 6620 | 6630 | 6620 | 984 |
| 272 | 20231121 | 142100 | 3296452640 | 6620 | 6630 | 6630 | 6620 | 500 |
| 273 | 20231121 | 142000 | 3293138640 | 6630 | 6630 | 6630 | 6630 | 283 |
| 274 | 20231121 | 141900 | 3291262350 | 6630 | 6630 | 6640 | 6630 | 834 |
| 275 | 20231121 | 141800 | 3285732130 | 6630 | 6620 | 6630 | 6620 | 1088 |
| 276 | 20231121 | 141700 | 3278529310 | 6620 | 6620 | 6620 | 6620 | 137 |
| 277 | 20231121 | 141600 | 3277622370 | 6630 | 6640 | 6640 | 6620 | 323 |
| 278 | 20231121 | 141500 | 3275478870 | 6630 | 6630 | 6630 | 6630 | 5 |
| 279 | 20231121 | 141400 | 3275445720 | 6630 | 6630 | 6630 | 6630 | 366 |
| 280 | 20231121 | 141300 | 3273019140 | 6630 | 6640 | 6640 | 6630 | 481 |
| 281 | 20231121 | 141200 | 3269829910 | 6630 | 6630 | 6640 | 6630 | 1242 |
| 282 | 20231121 | 141100 | 3261592860 | 6630 | 6640 | 6640 | 6630 | 691 |
| 283 | 20231121 | 141000 | 3257010770 | 6640 | 6630 | 6640 | 6630 | 317 |
| 284 | 20231121 | 140900 | 3254906480 | 6630 | 6630 | 6630 | 6630 | 621 |
| 285 | 20231121 | 140800 | 3250789250 | 6640 | 6640 | 6640 | 6640 | 258 |
| 286 | 20231121 | 140700 | 3249076130 | 6630 | 6640 | 6640 | 6630 | 268 |
| 287 | 20231121 | 140600 | 3247299240 | 6640 | 6640 | 6650 | 6640 | 257 |
| 288 | 20231121 | 140500 | 3245590370 | 6640 | 6630 | 6640 | 6630 | 506 |
| 289 | 20231121 | 140400 | 3242235530 | 6630 | 6630 | 6630 | 6630 | 820 |
| 290 | 20231121 | 140300 | 3236798930 | 6640 | 6640 | 6650 | 6640 | 187 |
| 291 | 20231121 | 140200 | 3235556080 | 6640 | 6640 | 6640 | 6640 | 202 |
| 292 | 20231121 | 140100 | 3234214800 | 6650 | 6630 | 6650 | 6630 | 187 |
| 293 | 20231121 | 140000 | 3232974420 | 6630 | 6630 | 6640 | 6630 | 939 |
| 294 | 20231121 | 135900 | 3226742520 | 6630 | 6640 | 6640 | 6630 | 552 |
| 295 | 20231121 | 135800 | 3223079090 | 6640 | 6650 | 6650 | 6630 | 1823 |
| 296 | 20231121 | 135700 | 3210957040 | 6650 | 6640 | 6650 | 6630 | 496 |
| 297 | 20231121 | 135600 | 3207662250 | 6640 | 6630 | 6640 | 6630 | 7 |
| 298 | 20231121 | 135500 | 3207615830 | 6640 | 6640 | 6640 | 6640 | 1017 |
| 299 | 20231121 | 135400 | 3200862950 | 6640 | 6660 | 6660 | 6640 | 1960 |
| 300 | 20231121 | 135300 | 3187848530 | 6640 | 6650 | 6660 | 6640 | 962 |
| 301 | 20231121 | 135200 | 3181456870 | 6650 | 6650 | 6650 | 6650 | 8 |
| 302 | 20231121 | 135100 | 3181403670 | 6640 | 6660 | 6660 | 6640 | 63 |
| 303 | 20231121 | 135000 | 3180985270 | 6660 | 6660 | 6670 | 6660 | 2750 |
| 304 | 20231121 | 134900 | 3162662530 | 6660 | 6660 | 6660 | 6660 | 940 |
| 305 | 20231121 | 134800 | 3156402130 | 6640 | 6660 | 6660 | 6640 | 535 |
| 306 | 20231121 | 134700 | 3152845690 | 6660 | 6650 | 6660 | 6650 | 506 |
| 307 | 20231121 | 134600 | 3149480780 | 6650 | 6650 | 6650 | 6650 | 1506 |
| 308 | 20231121 | 134500 | 3139465880 | 6650 | 6660 | 6660 | 6650 | 74 |
| 309 | 20231121 | 134400 | 3138973640 | 6660 | 6650 | 6660 | 6650 | 284 |
| 310 | 20231121 | 134300 | 3137082220 | 6640 | 6670 | 6670 | 6640 | 216 |
| 311 | 20231121 | 134200 | 3135645040 | 6640 | 6650 | 6660 | 6640 | 405 |
| 312 | 20231121 | 134100 | 3132950800 | 6650 | 6650 | 6650 | 6650 | 278 |
| 313 | 20231121 | 134000 | 3131102100 | 6650 | 6650 | 6650 | 6650 | 0 |
| 314 | 20231121 | 133900 | 3131102100 | 6650 | 6660 | 6670 | 6650 | 268 |
| 315 | 20231121 | 133800 | 3129317280 | 6660 | 6650 | 6660 | 6650 | 792 |
| 316 | 20231121 | 133700 | 3124044040 | 6660 | 6650 | 6660 | 6650 | 253 |
| 317 | 20231121 | 133600 | 3122361380 | 6640 | 6630 | 6640 | 6620 | 205 |
| 318 | 20231121 | 133500 | 3121002240 | 6630 | 6650 | 6650 | 6630 | 3703 |
| 319 | 20231121 | 133400 | 3096436360 | 6650 | 6650 | 6650 | 6650 | 305 |
| 320 | 20231121 | 133300 | 3094408110 | 6650 | 6660 | 6660 | 6640 | 775 |
| 321 | 20231121 | 133200 | 3089251590 | 6660 | 6660 | 6660 | 6660 | 22 |
| 322 | 20231121 | 133100 | 3089105070 | 6660 | 6660 | 6670 | 6660 | 883 |
| 323 | 20231121 | 133000 | 3083221680 | 6650 | 6660 | 6660 | 6650 | 885 |
| 324 | 20231121 | 132900 | 3077332370 | 6660 | 6660 | 6670 | 6660 | 138 |
| 325 | 20231121 | 132800 | 3076412120 | 6660 | 6670 | 6670 | 6660 | 2079 |
| 326 | 20231121 | 132700 | 3062562550 | 6680 | 6690 | 6690 | 6650 | 1449 |
| 327 | 20231121 | 132600 | 3052912600 | 6690 | 6690 | 6700 | 6680 | 4942 |
| 328 | 20231121 | 132500 | 3019846520 | 6680 | 6650 | 6680 | 6650 | 8383 |
| 329 | 20231121 | 132400 | 2963977420 | 6640 | 6630 | 6640 | 6630 | 2285 |
| 330 | 20231121 | 132300 | 2948825060 | 6640 | 6640 | 6650 | 6640 | 1278 |
| 331 | 20231121 | 132200 | 2940339130 | 6640 | 6650 | 6650 | 6640 | 232 |
| 332 | 20231121 | 132100 | 2938796380 | 6650 | 6640 | 6650 | 6630 | 1404 |
| 333 | 20231121 | 132000 | 2929462200 | 6640 | 6630 | 6640 | 6630 | 982 |
| 334 | 20231121 | 131900 | 2922944630 | 6620 | 6630 | 6630 | 6620 | 17 |
| 335 | 20231121 | 131800 | 2922831930 | 6630 | 6610 | 6630 | 6610 | 324 |
| 336 | 20231121 | 131700 | 2920684750 | 6620 | 6630 | 6630 | 6620 | 1799 |
| 337 | 20231121 | 131600 | 2908767370 | 6630 | 6630 | 6640 | 6630 | 3744 |
| 338 | 20231121 | 131500 | 2883927060 | 6630 | 6640 | 6640 | 6630 | 881 |
| 339 | 20231121 | 131400 | 2878084510 | 6650 | 6630 | 6650 | 6630 | 3218 |
| 340 | 20231121 | 131300 | 2856706650 | 6640 | 6630 | 6640 | 6630 | 327 |
| 341 | 20231121 | 131200 | 2854535990 | 6630 | 6640 | 6640 | 6630 | 448 |
| 342 | 20231121 | 131100 | 2851561320 | 6640 | 6620 | 6640 | 6620 | 2826 |
| 343 | 20231121 | 131000 | 2832807470 | 6610 | 6610 | 6610 | 6610 | 10 |
| 344 | 20231121 | 130900 | 2832741370 | 6610 | 6610 | 6620 | 6610 | 645 |
| 345 | 20231121 | 130800 | 2828472920 | 6610 | 6610 | 6610 | 6610 | 274 |
| 346 | 20231121 | 130700 | 2826661780 | 6610 | 6620 | 6620 | 6610 | 19 |
| 347 | 20231121 | 130600 | 2826536150 | 6620 | 6630 | 6630 | 6620 | 123 |
| 348 | 20231121 | 130500 | 2825720700 | 6620 | 6610 | 6620 | 6610 | 1295 |
| 349 | 20231121 | 130400 | 2817159420 | 6610 | 6620 | 6620 | 6610 | 1055 |
| 350 | 20231121 | 130300 | 2810175780 | 6620 | 6630 | 6630 | 6620 | 265 |
| 351 | 20231121 | 130200 | 2808418880 | 6620 | 6620 | 6620 | 6620 | 6 |
| 352 | 20231121 | 130100 | 2808379160 | 6630 | 6630 | 6630 | 6630 | 408 |
| 353 | 20231121 | 130000 | 2805674120 | 6630 | 6640 | 6640 | 6620 | 266 |
| 354 | 20231121 | 125900 | 2803907990 | 6640 | 6620 | 6640 | 6610 | 247 |
| 355 | 20231121 | 125800 | 2802272340 | 6620 | 6640 | 6640 | 6620 | 718 |
| 356 | 20231121 | 125700 | 2797509710 | 6630 | 6630 | 6640 | 6630 | 41 |
| 357 | 20231121 | 125600 | 2797237870 | 6630 | 6630 | 6630 | 6630 | 579 |
| 358 | 20231121 | 125500 | 2793399100 | 6630 | 6630 | 6630 | 6630 | 260 |
| 359 | 20231121 | 125400 | 2791675300 | 6620 | 6620 | 6630 | 6620 | 129 |
| 360 | 20231121 | 125300 | 2790821310 | 6620 | 6610 | 6620 | 6610 | 235 |
| 361 | 20231121 | 125200 | 2789266190 | 6620 | 6610 | 6620 | 6610 | 294 |
| 362 | 20231121 | 125100 | 2787320410 | 6610 | 6610 | 6610 | 6610 | 8 |
| 363 | 20231121 | 125000 | 2787267530 | 6610 | 6600 | 6610 | 6600 | 23 |
| 364 | 20231121 | 124900 | 2787115550 | 6600 | 6610 | 6620 | 6600 | 892 |
| 365 | 20231121 | 124800 | 2781212540 | 6620 | 6610 | 6620 | 6600 | 352 |
| 366 | 20231121 | 124700 | 2778882510 | 6620 | 6600 | 6620 | 6600 | 104 |
| 367 | 20231121 | 124600 | 2778195190 | 6600 | 6600 | 6600 | 6600 | 167 |
| 368 | 20231121 | 124500 | 2777092990 | 6600 | 6600 | 6610 | 6600 | 395 |
| 369 | 20231121 | 124400 | 2774483400 | 6600 | 6600 | 6600 | 6600 | 76 |
| 370 | 20231121 | 124300 | 2773981800 | 6600 | 6620 | 6620 | 6600 | 302 |
| 371 | 20231121 | 124200 | 2771983360 | 6610 | 6600 | 6610 | 6600 | 21 |
| 372 | 20231121 | 124100 | 2771844640 | 6600 | 6600 | 6600 | 6600 | 29 |
| 373 | 20231121 | 124000 | 2771653240 | 6600 | 6600 | 6600 | 6600 | 403 |
| 374 | 20231121 | 123900 | 2768993440 | 6600 | 6610 | 6610 | 6600 | 870 |
| 375 | 20231121 | 123800 | 2763246850 | 6610 | 6610 | 6610 | 6600 | 65 |
| 376 | 20231121 | 123700 | 2762817250 | 6610 | 6620 | 6620 | 6610 | 446 |
| 377 | 20231121 | 123600 | 2759867420 | 6610 | 6620 | 6620 | 6600 | 167 |
| 378 | 20231121 | 123500 | 2758763090 | 6620 | 6600 | 6620 | 6600 | 551 |
| 379 | 20231121 | 123400 | 2755119480 | 6600 | 6580 | 6610 | 6580 | 1347 |
| 380 | 20231121 | 123300 | 2746245240 | 6590 | 6590 | 6590 | 6580 | 107 |
| 381 | 20231121 | 123200 | 2745540150 | 6590 | 6590 | 6600 | 6590 | 763 |
| 382 | 20231121 | 123100 | 2740511290 | 6590 | 6600 | 6600 | 6590 | 1623 |
| 383 | 20231121 | 123000 | 2729799540 | 6610 | 6610 | 6610 | 6610 | 951 |
| 384 | 20231121 | 122900 | 2723513430 | 6610 | 6610 | 6620 | 6610 | 2073 |
| 385 | 20231121 | 122800 | 2709810110 | 6610 | 6610 | 6610 | 6610 | 5 |
| 386 | 20231121 | 122700 | 2709777060 | 6620 | 6620 | 6620 | 6620 | 4888 |
| 387 | 20231121 | 122600 | 2677418500 | 6630 | 6630 | 6630 | 6630 | 632 |
| 388 | 20231121 | 122500 | 2673228340 | 6630 | 6630 | 6630 | 6630 | 432 |
| 389 | 20231121 | 122400 | 2670364180 | 6630 | 6620 | 6630 | 6620 | 5250 |
| 390 | 20231121 | 122300 | 2635570430 | 6620 | 6620 | 6620 | 6620 | 0 |
| 391 | 20231121 | 122200 | 2635570430 | 6620 | 6620 | 6620 | 6620 | 54 |
| 392 | 20231121 | 122100 | 2635212950 | 6630 | 6620 | 6630 | 6620 | 2196 |
| 393 | 20231121 | 122000 | 2620672840 | 6620 | 6620 | 6620 | 6620 | 172 |
| 394 | 20231121 | 121900 | 2619534200 | 6630 | 6630 | 6630 | 6630 | 12 |
| 395 | 20231121 | 121800 | 2619454640 | 6630 | 6620 | 6630 | 6620 | 678 |
| 396 | 20231121 | 121700 | 2614961140 | 6620 | 6630 | 6630 | 6620 | 682 |
| 397 | 20231121 | 121600 | 2610439630 | 6630 | 6630 | 6630 | 6630 | 1632 |
| 398 | 20231121 | 121500 | 2599619470 | 6620 | 6610 | 6630 | 6610 | 560 |
| 399 | 20231121 | 121400 | 2595912420 | 6620 | 6620 | 6620 | 6610 | 100 |
| 400 | 20231121 | 121300 | 2595250480 | 6630 | 6620 | 6630 | 6620 | 394 |
| 401 | 20231121 | 121200 | 2592638510 | 6630 | 6630 | 6630 | 6620 | 119 |
| 402 | 20231121 | 121100 | 2591849680 | 6630 | 6630 | 6630 | 6630 | 26 |
| 403 | 20231121 | 121000 | 2591677300 | 6620 | 6640 | 6640 | 6610 | 2564 |
| 404 | 20231121 | 120900 | 2574710090 | 6640 | 6630 | 6640 | 6620 | 327 |
| 405 | 20231121 | 120800 | 2572542790 | 6640 | 6630 | 6640 | 6630 | 960 |
| 406 | 20231121 | 120700 | 2566169590 | 6630 | 6630 | 6640 | 6630 | 237 |
| 407 | 20231121 | 120600 | 2564598270 | 6620 | 6610 | 6630 | 6590 | 10455 |
| 408 | 20231121 | 120500 | 2495349740 | 6610 | 6610 | 6610 | 6610 | 1853 |
| 409 | 20231121 | 120400 | 2483101410 | 6620 | 6610 | 6620 | 6610 | 47 |
| 410 | 20231121 | 120300 | 2482790340 | 6620 | 6610 | 6620 | 6610 | 479 |
| 411 | 20231121 | 120200 | 2479621540 | 6610 | 6600 | 6610 | 6600 | 256 |
| 412 | 20231121 | 120100 | 2477929390 | 6600 | 6600 | 6600 | 6600 | 158 |
| 413 | 20231121 | 120000 | 2476886590 | 6610 | 6610 | 6610 | 6610 | 765 |
| 414 | 20231121 | 115900 | 2471829940 | 6620 | 6610 | 6620 | 6610 | 549 |
| 415 | 20231121 | 115800 | 2468201030 | 6610 | 6610 | 6610 | 6610 | 1259 |
| 416 | 20231121 | 115700 | 2459879040 | 6600 | 6600 | 6600 | 6600 | 22 |
| 417 | 20231121 | 115600 | 2459733840 | 6600 | 6610 | 6610 | 6600 | 254 |
| 418 | 20231121 | 115500 | 2458057390 | 6600 | 6610 | 6610 | 6600 | 1691 |
| 419 | 20231121 | 115400 | 2446879990 | 6610 | 6610 | 6610 | 6610 | 115 |
| 420 | 20231121 | 115300 | 2446119840 | 6610 | 6610 | 6610 | 6610 | 2059 |
| 421 | 20231121 | 115200 | 2432509850 | 6600 | 6600 | 6610 | 6600 | 121 |
| 422 | 20231121 | 115100 | 2431710250 | 6600 | 6600 | 6600 | 6600 | 172 |
| 423 | 20231121 | 115000 | 2430575050 | 6600 | 6610 | 6610 | 6600 | 72 |
| 424 | 20231121 | 114900 | 2430099270 | 6600 | 6600 | 6600 | 6600 | 254 |
| 425 | 20231121 | 114800 | 2428422870 | 6600 | 6600 | 6600 | 6600 | 225 |
| 426 | 20231121 | 114700 | 2426937870 | 6600 | 6600 | 6600 | 6590 | 179 |
| 427 | 20231121 | 114600 | 2425756570 | 6600 | 6590 | 6600 | 6590 | 221 |
| 428 | 20231121 | 114500 | 2424299200 | 6600 | 6600 | 6600 | 6590 | 1316 |
| 429 | 20231121 | 114400 | 2415613850 | 6610 | 6610 | 6610 | 6600 | 399 |
| 430 | 20231121 | 114300 | 2412976470 | 6610 | 6610 | 6620 | 6600 | 1224 |
| 431 | 20231121 | 114200 | 2404885830 | 6620 | 6620 | 6620 | 6610 | 304 |
| 432 | 20231121 | 114100 | 2402873770 | 6620 | 6610 | 6620 | 6610 | 831 |
| 433 | 20231121 | 114000 | 2397380820 | 6610 | 6610 | 6610 | 6610 | 11 |
| 434 | 20231121 | 113900 | 2397308110 | 6620 | 6600 | 6620 | 6600 | 567 |
| 435 | 20231121 | 113800 | 2393557580 | 6610 | 6610 | 6610 | 6610 | 1470 |
| 436 | 20231121 | 113700 | 2383840880 | 6600 | 6610 | 6610 | 6600 | 471 |
| 437 | 20231121 | 113600 | 2380728970 | 6600 | 6590 | 6600 | 6590 | 770 |
| 438 | 20231121 | 113500 | 2375648240 | 6600 | 6600 | 6600 | 6590 | 329 |
| 439 | 20231121 | 113400 | 2373476940 | 6600 | 6600 | 6610 | 6600 | 673 |
| 440 | 20231121 | 113300 | 2369031820 | 6600 | 6600 | 6600 | 6600 | 2807 |
| 441 | 20231121 | 113200 | 2350505620 | 6610 | 6600 | 6610 | 6600 | 431 |
| 442 | 20231121 | 113100 | 2347661010 | 6600 | 6590 | 6610 | 6590 | 1352 |
| 443 | 20231121 | 113000 | 2338739870 | 6600 | 6600 | 6600 | 6600 | 242 |
| 444 | 20231121 | 112900 | 2337142670 | 6600 | 6600 | 6610 | 6600 | 1217 |
| 445 | 20231121 | 112800 | 2329107580 | 6600 | 6600 | 6600 | 6590 | 478 |
| 446 | 20231121 | 112700 | 2325953080 | 6610 | 6590 | 6610 | 6590 | 447 |
| 447 | 20231121 | 112600 | 2323002900 | 6590 | 6590 | 6600 | 6590 | 128 |
| 448 | 20231121 | 112500 | 2322158890 | 6600 | 6600 | 6600 | 6590 | 515 |
| 449 | 20231121 | 112400 | 2318760170 | 6600 | 6580 | 6600 | 6580 | 711 |
| 450 | 20231121 | 112300 | 2314071980 | 6580 | 6580 | 6590 | 6580 | 162 |
| 451 | 20231121 | 112200 | 2313004500 | 6580 | 6590 | 6590 | 6570 | 167 |
| 452 | 20231121 | 112100 | 2311906250 | 6580 | 6580 | 6590 | 6570 | 366 |
| 453 | 20231121 | 112000 | 2309495770 | 6580 | 6560 | 6580 | 6560 | 2020 |
| 454 | 20231121 | 111900 | 2296244310 | 6560 | 6560 | 6570 | 6560 | 427 |
| 455 | 20231121 | 111800 | 2293442680 | 6560 | 6570 | 6580 | 6540 | 1870 |
| 456 | 20231121 | 111700 | 2281178820 | 6580 | 6580 | 6590 | 6570 | 252 |
| 457 | 20231121 | 111600 | 2279520680 | 6580 | 6590 | 6590 | 6570 | 276 |
| 458 | 20231121 | 111500 | 2277702070 | 6590 | 6590 | 6600 | 6570 | 110 |
| 459 | 20231121 | 111400 | 2276977660 | 6590 | 6600 | 6600 | 6590 | 404 |
| 460 | 20231121 | 111300 | 2274312310 | 6580 | 6580 | 6590 | 6580 | 91 |
| 461 | 20231121 | 111200 | 2273713030 | 6580 | 6590 | 6600 | 6580 | 3153 |
| 462 | 20231121 | 111100 | 2252936660 | 6590 | 6600 | 6600 | 6590 | 196 |
| 463 | 20231121 | 111000 | 2251643190 | 6600 | 6600 | 6600 | 6590 | 604 |
| 464 | 20231121 | 110900 | 2247656840 | 6590 | 6600 | 6600 | 6590 | 532 |
| 465 | 20231121 | 110800 | 2244148710 | 6610 | 6610 | 6620 | 6610 | 417 |
| 466 | 20231121 | 110700 | 2241392320 | 6610 | 6610 | 6620 | 6610 | 1249 |
| 467 | 20231121 | 110600 | 2233131960 | 6610 | 6570 | 6620 | 6570 | 7019 |
| 468 | 20231121 | 110500 | 2186810550 | 6580 | 6580 | 6590 | 6580 | 391 |
| 469 | 20231121 | 110400 | 2184237260 | 6580 | 6580 | 6590 | 6580 | 70 |
| 470 | 20231121 | 110300 | 2183776040 | 6590 | 6580 | 6590 | 6580 | 928 |
| 471 | 20231121 | 110200 | 2177660660 | 6590 | 6590 | 6590 | 6580 | 381 |
| 472 | 20231121 | 110100 | 2175152440 | 6580 | 6580 | 6590 | 6580 | 1540 |
| 473 | 20231121 | 110000 | 2165019230 | 6570 | 6580 | 6590 | 6570 | 1374 |
| 474 | 20231121 | 105900 | 2155975720 | 6590 | 6580 | 6590 | 6580 | 196 |
| 475 | 20231121 | 105800 | 2154686030 | 6570 | 6580 | 6590 | 6570 | 596 |
| 476 | 20231121 | 105700 | 2150761340 | 6580 | 6570 | 6590 | 6570 | 1153 |
| 477 | 20231121 | 105600 | 2143174420 | 6570 | 6580 | 6590 | 6570 | 2515 |
| 478 | 20231121 | 105500 | 2126625260 | 6580 | 6590 | 6590 | 6580 | 922 |
| 479 | 20231121 | 105400 | 2120555410 | 6590 | 6570 | 6590 | 6570 | 1044 |
| 480 | 20231121 | 105300 | 2113685870 | 6560 | 6580 | 6580 | 6560 | 497 |
| 481 | 20231121 | 105200 | 2110417780 | 6580 | 6580 | 6580 | 6570 | 1863 |
| 482 | 20231121 | 105100 | 2098169330 | 6580 | 6580 | 6580 | 6580 | 465 |
| 483 | 20231121 | 105000 | 2095109630 | 6580 | 6550 | 6590 | 6550 | 6384 |
| 484 | 20231121 | 104900 | 2053152290 | 6550 | 6550 | 6560 | 6540 | 130 |
| 485 | 20231121 | 104800 | 2052300340 | 6560 | 6560 | 6570 | 6550 | 794 |
| 486 | 20231121 | 104700 | 2047092260 | 6550 | 6530 | 6560 | 6530 | 6481 |
| 487 | 20231121 | 104600 | 2004625920 | 6540 | 6540 | 6540 | 6540 | 149 |
| 488 | 20231121 | 104500 | 2003651460 | 6530 | 6540 | 6540 | 6530 | 65 |
| 489 | 20231121 | 104400 | 2003226490 | 6530 | 6520 | 6540 | 6520 | 1865 |
| 490 | 20231121 | 104300 | 1991043040 | 6530 | 6520 | 6530 | 6520 | 538 |
| 491 | 20231121 | 104200 | 1987534510 | 6530 | 6530 | 6530 | 6510 | 1226 |
| 492 | 20231121 | 104100 | 1979531420 | 6520 | 6520 | 6530 | 6520 | 230 |
| 493 | 20231121 | 104000 | 1978029910 | 6520 | 6540 | 6540 | 6520 | 435 |
| 494 | 20231121 | 103900 | 1975189680 | 6540 | 6540 | 6540 | 6540 | 312 |
| 495 | 20231121 | 103800 | 1973149200 | 6530 | 6530 | 6540 | 6520 | 4610 |
| 496 | 20231121 | 103700 | 1943090000 | 6540 | 6550 | 6560 | 6540 | 166 |
| 497 | 20231121 | 103600 | 1942001780 | 6540 | 6550 | 6550 | 6540 | 1527 |
| 498 | 20231121 | 103500 | 1932014210 | 6540 | 6560 | 6560 | 6540 | 1177 |
| 499 | 20231121 | 103400 | 1924294170 | 6550 | 6530 | 6550 | 6530 | 3178 |
| 500 | 20231121 | 103300 | 1903497090 | 6530 | 6520 | 6530 | 6500 | 5183 |
| 501 | 20231121 | 103200 | 1869736460 | 6520 | 6550 | 6550 | 6520 | 819 |
| 502 | 20231121 | 103100 | 1864386590 | 6550 | 6550 | 6550 | 6550 | 85 |
| 503 | 20231121 | 103000 | 1863829840 | 6550 | 6560 | 6560 | 6550 | 512 |
| 504 | 20231121 | 102900 | 1860474560 | 6540 | 6550 | 6560 | 6540 | 1568 |
| 505 | 20231121 | 102800 | 1850205070 | 6540 | 6530 | 6550 | 6530 | 1202 |
| 506 | 20231121 | 102700 | 1842353530 | 6520 | 6530 | 6530 | 6520 | 268 |
| 507 | 20231121 | 102600 | 1840605010 | 6520 | 6530 | 6540 | 6520 | 1624 |
| 508 | 20231121 | 102500 | 1830000820 | 6530 | 6540 | 6550 | 6530 | 425 |
| 509 | 20231121 | 102400 | 1827223950 | 6540 | 6550 | 6550 | 6540 | 1685 |
| 510 | 20231121 | 102300 | 1816203030 | 6540 | 6550 | 6560 | 6540 | 706 |
| 511 | 20231121 | 102200 | 1811580360 | 6550 | 6540 | 6560 | 6540 | 358 |
| 512 | 20231121 | 102100 | 1809235540 | 6540 | 6550 | 6550 | 6540 | 636 |
| 513 | 20231121 | 102000 | 1805073980 | 6550 | 6550 | 6550 | 6540 | 137 |
| 514 | 20231121 | 101900 | 1804176950 | 6550 | 6540 | 6550 | 6540 | 292 |
| 515 | 20231121 | 101800 | 1802264360 | 6560 | 6540 | 6560 | 6540 | 522 |
| 516 | 20231121 | 101700 | 1798844970 | 6550 | 6560 | 6560 | 6550 | 196 |
| 517 | 20231121 | 101600 | 1797560380 | 6560 | 6550 | 6560 | 6550 | 97 |
| 518 | 20231121 | 101500 | 1796925000 | 6550 | 6540 | 6550 | 6540 | 374 |
| 519 | 20231121 | 101400 | 1794477520 | 6530 | 6540 | 6540 | 6530 | 407 |
| 520 | 20231121 | 101300 | 1791818970 | 6530 | 6540 | 6550 | 6530 | 129 |
| 521 | 20231121 | 101200 | 1790974880 | 6540 | 6530 | 6540 | 6520 | 3129 |
| 522 | 20231121 | 101100 | 1770542030 | 6520 | 6530 | 6530 | 6520 | 453 |
| 523 | 20231121 | 101000 | 1767583980 | 6530 | 6520 | 6530 | 6520 | 919 |
| 524 | 20231121 | 100900 | 1761587480 | 6530 | 6530 | 6530 | 6520 | 850 |
| 525 | 20231121 | 100800 | 1756037020 | 6530 | 6530 | 6540 | 6520 | 1037 |
| 526 | 20231121 | 100700 | 1749272330 | 6540 | 6540 | 6540 | 6540 | 78 |
| 527 | 20231121 | 100600 | 1748762210 | 6540 | 6540 | 6550 | 6530 | 377 |
| 528 | 20231121 | 100500 | 1746298090 | 6550 | 6550 | 6550 | 6540 | 1074 |
| 529 | 20231121 | 100400 | 1739263440 | 6550 | 6520 | 6550 | 6510 | 3344 |
| 530 | 20231121 | 100300 | 1717410460 | 6520 | 6540 | 6550 | 6520 | 9223 |
| 531 | 20231121 | 100200 | 1657262430 | 6540 | 6550 | 6570 | 6540 | 1626 |
| 532 | 20231121 | 100100 | 1646591530 | 6570 | 6540 | 6570 | 6540 | 2382 |
| 533 | 20231121 | 100000 | 1630986790 | 6540 | 6510 | 6560 | 6510 | 5260 |
| 534 | 20231121 | 095900 | 1596615970 | 6520 | 6530 | 6530 | 6510 | 642 |
| 535 | 20231121 | 095800 | 1592428660 | 6530 | 6500 | 6540 | 6500 | 7678 |
| 536 | 20231121 | 095700 | 1542252940 | 6500 | 6490 | 6500 | 6490 | 138 |
| 537 | 20231121 | 095600 | 1541355950 | 6500 | 6480 | 6500 | 6480 | 325 |
| 538 | 20231121 | 095500 | 1539247060 | 6490 | 6480 | 6510 | 6470 | 473 |
| 539 | 20231121 | 095400 | 1536181770 | 6480 | 6480 | 6480 | 6470 | 447 |
| 540 | 20231121 | 095300 | 1533287000 | 6480 | 6470 | 6480 | 6470 | 285 |
| 541 | 20231121 | 095200 | 1531440360 | 6470 | 6470 | 6480 | 6460 | 1424 |
| 542 | 20231121 | 095100 | 1522232280 | 6470 | 6490 | 6490 | 6460 | 1286 |
| 543 | 20231121 | 095000 | 1513909850 | 6470 | 6450 | 6470 | 6450 | 8076 |
| 544 | 20231121 | 094900 | 1461676680 | 6450 | 6450 | 6470 | 6440 | 3591 |
| 545 | 20231121 | 094800 | 1438519740 | 6450 | 6440 | 6450 | 6430 | 2383 |
| 546 | 20231121 | 094700 | 1423184850 | 6440 | 6440 | 6450 | 6430 | 9528 |
| 547 | 20231121 | 094600 | 1361844210 | 6440 | 6450 | 6460 | 6440 | 4616 |
| 548 | 20231121 | 094500 | 1332080660 | 6450 | 6470 | 6480 | 6450 | 17332 |
| 549 | 20231121 | 094400 | 1220129470 | 6470 | 6520 | 6520 | 6470 | 19693 |
| 550 | 20231121 | 094300 | 1092261530 | 6520 | 6510 | 6520 | 6510 | 903 |
| 551 | 20231121 | 094200 | 1086382190 | 6520 | 6520 | 6520 | 6510 | 1951 |
| 552 | 20231121 | 094100 | 1073676210 | 6520 | 6530 | 6530 | 6510 | 1094 |
| 553 | 20231121 | 094000 | 1066543380 | 6540 | 6520 | 6540 | 6520 | 1363 |
| 554 | 20231121 | 093900 | 1057654900 | 6520 | 6530 | 6530 | 6520 | 1588 |
| 555 | 20231121 | 093800 | 1047298550 | 6520 | 6520 | 6530 | 6520 | 189 |
| 556 | 20231121 | 093700 | 1046065750 | 6510 | 6530 | 6530 | 6510 | 1141 |
| 557 | 20231121 | 093600 | 1038626110 | 6530 | 6520 | 6530 | 6520 | 313 |
| 558 | 20231121 | 093500 | 1036585220 | 6520 | 6510 | 6520 | 6500 | 6131 |
| 559 | 20231121 | 093400 | 996671120 | 6510 | 6520 | 6530 | 6510 | 2105 |
| 560 | 20231121 | 093300 | 982951640 | 6510 | 6510 | 6510 | 6500 | 789 |
| 561 | 20231121 | 093200 | 977815490 | 6510 | 6520 | 6530 | 6510 | 11552 |
| 562 | 20231121 | 093100 | 902594280 | 6520 | 6520 | 6520 | 6510 | 5857 |
| 563 | 20231121 | 093000 | 864407310 | 6540 | 6530 | 6540 | 6520 | 5444 |
| 564 | 20231121 | 092900 | 828891210 | 6540 | 6550 | 6550 | 6540 | 393 |
| 565 | 20231121 | 092800 | 826318940 | 6550 | 6540 | 6550 | 6530 | 1770 |
| 566 | 20231121 | 092700 | 814734910 | 6530 | 6520 | 6530 | 6520 | 1775 |
| 567 | 20231121 | 092600 | 803146690 | 6520 | 6530 | 6530 | 6520 | 3315 |
| 568 | 20231121 | 092500 | 781521790 | 6530 | 6530 | 6540 | 6520 | 1962 |
| 569 | 20231121 | 092400 | 768713790 | 6530 | 6530 | 6540 | 6530 | 1236 |
| 570 | 20231121 | 092300 | 760641730 | 6530 | 6530 | 6540 | 6520 | 8163 |
| 571 | 20231121 | 092200 | 707387200 | 6540 | 6550 | 6550 | 6530 | 5279 |
| 572 | 20231121 | 092100 | 672867940 | 6550 | 6560 | 6560 | 6540 | 693 |
| 573 | 20231121 | 092000 | 668324580 | 6560 | 6560 | 6570 | 6550 | 3869 |
| 574 | 20231121 | 091900 | 642978430 | 6560 | 6560 | 6560 | 6550 | 244 |
| 575 | 20231121 | 091800 | 641379440 | 6550 | 6570 | 6570 | 6550 | 1156 |
| 576 | 20231121 | 091700 | 633799610 | 6550 | 6580 | 6580 | 6530 | 4016 |
| 577 | 20231121 | 091600 | 607492500 | 6530 | 6610 | 6630 | 6530 | 30567 |
| 578 | 20231121 | 091500 | 407460890 | 6620 | 6640 | 6640 | 6600 | 1025 |
| 579 | 20231121 | 091400 | 400684610 | 6640 | 6620 | 6670 | 6620 | 3374 |
| 580 | 20231121 | 091300 | 378278240 | 6620 | 6600 | 6620 | 6600 | 1838 |
| 581 | 20231121 | 091200 | 366125090 | 6610 | 6580 | 6620 | 6580 | 2519 |
| 582 | 20231121 | 091100 | 349503980 | 6560 | 6560 | 6570 | 6560 | 698 |
| 583 | 20231121 | 091000 | 344925090 | 6560 | 6560 | 6570 | 6560 | 392 |
| 584 | 20231121 | 090900 | 342352230 | 6550 | 6550 | 6580 | 6550 | 2836 |
| 585 | 20231121 | 090800 | 323765180 | 6550 | 6560 | 6560 | 6540 | 2488 |
| 586 | 20231121 | 090700 | 307488450 | 6550 | 6600 | 6600 | 6550 | 15849 |
| 587 | 20231121 | 090600 | 203473820 | 6580 | 6590 | 6600 | 6580 | 2267 |
| 588 | 20231121 | 090500 | 188543250 | 6600 | 6600 | 6610 | 6600 | 1384 |
| 589 | 20231121 | 090400 | 179408810 | 6590 | 6590 | 6600 | 6590 | 2449 |
| 590 | 20231121 | 090300 | 163267720 | 6590 | 6620 | 6620 | 6590 | 3248 |
| 591 | 20231121 | 090200 | 141818770 | 6620 | 6590 | 6620 | 6570 | 5232 |
| 592 | 20231121 | 090100 | 107350730 | 6590 | 6600 | 6610 | 6590 | 1382 |
| 593 | 20231121 | 090000 | 98227500 | 6580 | 6560 | 6620 | 6560 | 14961 |