31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 3 | 20231121 | 191800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20231121 | 191700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20231121 | 191600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20231121 | 191500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20231121 | 191400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20231121 | 191300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20231121 | 191200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20231121 | 191100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20231121 | 191000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20231121 | 190900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20231121 | 190800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20231121 | 190700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20231121 | 190600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20231121 | 190500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20231121 | 190400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20231121 | 190300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20231121 | 190200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20231121 | 190100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20231121 | 190000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20231121 | 185900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20231121 | 185800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20231121 | 185700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20231121 | 185600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20231121 | 185500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20231121 | 185400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20231121 | 185300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20231121 | 185200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20231121 | 185100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20231121 | 185000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20231121 | 184900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 33 | 20231121 | 184800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20231121 | 184700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20231121 | 184600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20231121 | 184500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20231121 | 184400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20231121 | 184300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20231121 | 184200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20231121 | 184100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20231121 | 184000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20231121 | 183900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20231121 | 183800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20231121 | 183700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20231121 | 183600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20231121 | 183500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20231121 | 183400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20231121 | 183300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20231121 | 183200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20231121 | 183100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20231121 | 183000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20231121 | 182900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20231121 | 182800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20231121 | 182700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20231121 | 182600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20231121 | 182500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20231121 | 182400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20231121 | 182300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20231121 | 182200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20231121 | 182100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20231121 | 182000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20231121 | 181900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 63 | 20231121 | 181800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20231121 | 181700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20231121 | 181600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20231121 | 181500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20231121 | 181400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20231121 | 181300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20231121 | 181200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20231121 | 181100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20231121 | 181000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20231121 | 180900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20231121 | 180800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20231121 | 180700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20231121 | 180600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20231121 | 180500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20231121 | 180400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20231121 | 180300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20231121 | 180200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20231121 | 180100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20231121 | 180000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20231121 | 175900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20231121 | 175800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20231121 | 175700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20231121 | 175600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20231121 | 175500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20231121 | 175400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20231121 | 175300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20231121 | 175200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20231121 | 175100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20231121 | 175000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20231121 | 174900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 93 | 20231121 | 174800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20231121 | 174700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20231121 | 174600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20231121 | 174500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20231121 | 174400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20231121 | 174300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20231121 | 174200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20231121 | 174100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20231121 | 174000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20231121 | 173900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20231121 | 173800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20231121 | 173700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20231121 | 173600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20231121 | 173500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20231121 | 173400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20231121 | 173300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20231121 | 173200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20231121 | 173100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20231121 | 173000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20231121 | 172900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20231121 | 172800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20231121 | 172700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20231121 | 172600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20231121 | 172500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20231121 | 172400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20231121 | 172300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20231121 | 172200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20231121 | 172100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20231121 | 172000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20231121 | 171900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 123 | 20231121 | 171800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20231121 | 171700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20231121 | 171600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20231121 | 171500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20231121 | 171400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20231121 | 171300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20231121 | 171200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20231121 | 171100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20231121 | 171000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20231121 | 170900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20231121 | 170800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20231121 | 170700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20231121 | 170600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20231121 | 170500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20231121 | 170400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20231121 | 170300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20231121 | 170200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20231121 | 170100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20231121 | 170000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20231121 | 165900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20231121 | 165800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20231121 | 165700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20231121 | 165600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20231121 | 165500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20231121 | 165400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20231121 | 165300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20231121 | 165200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20231121 | 165100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20231121 | 165000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20231121 | 164900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 153 | 20231121 | 164800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20231121 | 164700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20231121 | 164600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20231121 | 164500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20231121 | 164400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20231121 | 164300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20231121 | 164200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20231121 | 164100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20231121 | 164000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20231121 | 163900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20231121 | 163800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20231121 | 163700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20231121 | 163600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20231121 | 163500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20231121 | 163400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20231121 | 163300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20231121 | 163200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20231121 | 163100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20231121 | 163000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20231121 | 162900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20231121 | 162800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20231121 | 162700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20231121 | 162600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20231121 | 162500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20231121 | 162400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20231121 | 162300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20231121 | 162200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20231121 | 162100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20231121 | 162000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20231121 | 161900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 183 | 20231121 | 161800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20231121 | 161700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20231121 | 161600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20231121 | 161500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20231121 | 161400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20231121 | 161300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20231121 | 161200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20231121 | 161100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20231121 | 161000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20231121 | 160900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20231121 | 160800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20231121 | 160700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20231121 | 160600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20231121 | 160500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20231121 | 160400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20231121 | 160300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20231121 | 160200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20231121 | 160100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20231121 | 160000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20231121 | 155900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20231121 | 155800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20231121 | 155700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20231121 | 155600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20231121 | 155500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20231121 | 155400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20231121 | 155300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20231121 | 155200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20231121 | 155100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20231121 | 155000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20231121 | 154900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 213 | 20231121 | 154800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20231121 | 154700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20231121 | 154600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20231121 | 154500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20231121 | 154400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20231121 | 154300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20231121 | 154200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20231121 | 154100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20231121 | 154000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20231121 | 153900 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20231121 | 153800 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20231121 | 153700 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20231121 | 153600 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20231121 | 153500 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20231121 | 153400 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20231121 | 153300 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20231121 | 153200 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20231121 | 153100 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20231121 | 153000 | 14833007150 | 5560 | 5560 | 5560 | 5560 | 20484 |
| 232 | 20231121 | 152900 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 233 | 20231121 | 152800 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 234 | 20231121 | 152700 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 235 | 20231121 | 152600 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 236 | 20231121 | 152500 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 237 | 20231121 | 152400 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 238 | 20231121 | 152300 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20231121 | 152200 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20231121 | 152100 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20231121 | 152000 | 14719116110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 242 | 20231121 | 151900 | 14719116110 | 5570 | 5590 | 5590 | 5570 | 2237 |
| 243 | 20231121 | 151800 | 14706633860 | 5590 | 5590 | 5610 | 5570 | 2573 |
| 244 | 20231121 | 151700 | 14692272500 | 5590 | 5600 | 5600 | 5590 | 626 |
| 245 | 20231121 | 151600 | 14688772610 | 5600 | 5610 | 5610 | 5600 | 719 |
| 246 | 20231121 | 151500 | 14684746200 | 5590 | 5590 | 5620 | 5580 | 1637 |
| 247 | 20231121 | 151400 | 14675609830 | 5590 | 5600 | 5600 | 5590 | 2615 |
| 248 | 20231121 | 151300 | 14660991950 | 5600 | 5600 | 5600 | 5590 | 1338 |
| 249 | 20231121 | 151200 | 14653511470 | 5600 | 5620 | 5620 | 5600 | 218 |
| 250 | 20231121 | 151100 | 14652290300 | 5620 | 5610 | 5620 | 5600 | 163 |
| 251 | 20231121 | 151000 | 14651377270 | 5600 | 5620 | 5620 | 5600 | 2910 |
| 252 | 20231121 | 150900 | 14635073800 | 5620 | 5630 | 5630 | 5620 | 41 |
| 253 | 20231121 | 150800 | 14634843180 | 5630 | 5610 | 5630 | 5600 | 1372 |
| 254 | 20231121 | 150700 | 14627149230 | 5610 | 5610 | 5610 | 5600 | 1511 |
| 255 | 20231121 | 150600 | 14618683110 | 5610 | 5610 | 5610 | 5580 | 3212 |
| 256 | 20231121 | 150500 | 14600705620 | 5600 | 5600 | 5610 | 5600 | 319 |
| 257 | 20231121 | 150400 | 14598919080 | 5600 | 5600 | 5600 | 5590 | 240 |
| 258 | 20231121 | 150300 | 14597576590 | 5600 | 5590 | 5600 | 5580 | 359 |
| 259 | 20231121 | 150200 | 14595570270 | 5590 | 5590 | 5600 | 5580 | 1489 |
| 260 | 20231121 | 150100 | 14587251820 | 5600 | 5610 | 5610 | 5580 | 2007 |
| 261 | 20231121 | 150000 | 14576029300 | 5610 | 5610 | 5610 | 5600 | 4 |
| 262 | 20231121 | 145900 | 14576006880 | 5590 | 5590 | 5610 | 5590 | 360 |
| 263 | 20231121 | 145800 | 14573990750 | 5610 | 5590 | 5610 | 5580 | 499 |
| 264 | 20231121 | 145700 | 14571206100 | 5580 | 5600 | 5600 | 5580 | 4045 |
| 265 | 20231121 | 145600 | 14548586250 | 5600 | 5600 | 5600 | 5600 | 1656 |
| 266 | 20231121 | 145500 | 14539312650 | 5610 | 5600 | 5610 | 5590 | 3218 |
| 267 | 20231121 | 145400 | 14521298450 | 5600 | 5610 | 5630 | 5600 | 806 |
| 268 | 20231121 | 145300 | 14516776600 | 5620 | 5620 | 5630 | 5610 | 1362 |
| 269 | 20231121 | 145200 | 14509128180 | 5640 | 5620 | 5650 | 5620 | 264 |
| 270 | 20231121 | 145100 | 14507644350 | 5620 | 5650 | 5650 | 5620 | 635 |
| 271 | 20231121 | 145000 | 14504070830 | 5670 | 5620 | 5670 | 5620 | 2549 |
| 272 | 20231121 | 144900 | 14489658140 | 5620 | 5620 | 5620 | 5620 | 2609 |
| 273 | 20231121 | 144800 | 14474995560 | 5630 | 5630 | 5630 | 5630 | 1138 |
| 274 | 20231121 | 144700 | 14468588620 | 5630 | 5640 | 5640 | 5630 | 91 |
| 275 | 20231121 | 144600 | 14468075480 | 5630 | 5610 | 5630 | 5610 | 869 |
| 276 | 20231121 | 144500 | 14463187490 | 5610 | 5630 | 5630 | 5600 | 316 |
| 277 | 20231121 | 144400 | 14461416790 | 5630 | 5610 | 5630 | 5610 | 749 |
| 278 | 20231121 | 144300 | 14457214880 | 5600 | 5600 | 5600 | 5600 | 213 |
| 279 | 20231121 | 144200 | 14456022080 | 5610 | 5600 | 5610 | 5600 | 165 |
| 280 | 20231121 | 144100 | 14455096490 | 5580 | 5610 | 5610 | 5580 | 2278 |
| 281 | 20231121 | 144000 | 14442377060 | 5580 | 5580 | 5610 | 5570 | 5398 |
| 282 | 20231121 | 143900 | 14412273000 | 5580 | 5590 | 5620 | 5580 | 6232 |
| 283 | 20231121 | 143800 | 14377458070 | 5600 | 5600 | 5610 | 5600 | 4702 |
| 284 | 20231121 | 143700 | 14351124540 | 5600 | 5620 | 5620 | 5600 | 157 |
| 285 | 20231121 | 143600 | 14350243520 | 5600 | 5610 | 5610 | 5600 | 1346 |
| 286 | 20231121 | 143500 | 14342696570 | 5610 | 5610 | 5630 | 5610 | 924 |
| 287 | 20231121 | 143400 | 14337507500 | 5610 | 5650 | 5650 | 5600 | 1200 |
| 288 | 20231121 | 143300 | 14330773520 | 5620 | 5610 | 5650 | 5600 | 1623 |
| 289 | 20231121 | 143200 | 14321649570 | 5610 | 5610 | 5610 | 5600 | 2323 |
| 290 | 20231121 | 143100 | 14308618970 | 5600 | 5610 | 5650 | 5600 | 5167 |
| 291 | 20231121 | 143000 | 14279629030 | 5620 | 5620 | 5630 | 5610 | 2247 |
| 292 | 20231121 | 142900 | 14267018870 | 5620 | 5620 | 5630 | 5620 | 902 |
| 293 | 20231121 | 142800 | 14261949030 | 5620 | 5590 | 5630 | 5590 | 1186 |
| 294 | 20231121 | 142700 | 14255301070 | 5590 | 5620 | 5620 | 5580 | 10024 |
| 295 | 20231121 | 142600 | 14199180220 | 5610 | 5630 | 5640 | 5610 | 7508 |
| 296 | 20231121 | 142500 | 14156996680 | 5630 | 5650 | 5650 | 5630 | 1018 |
| 297 | 20231121 | 142400 | 14151260850 | 5650 | 5640 | 5650 | 5630 | 594 |
| 298 | 20231121 | 142300 | 14147910630 | 5640 | 5640 | 5640 | 5620 | 5724 |
| 299 | 20231121 | 142200 | 14115708390 | 5630 | 5660 | 5660 | 5630 | 1354 |
| 300 | 20231121 | 142100 | 14108080740 | 5660 | 5670 | 5670 | 5640 | 1090 |
| 301 | 20231121 | 142000 | 14101930180 | 5650 | 5650 | 5670 | 5650 | 191 |
| 302 | 20231121 | 141900 | 14100849560 | 5670 | 5660 | 5670 | 5650 | 1960 |
| 303 | 20231121 | 141800 | 14089768070 | 5670 | 5650 | 5670 | 5650 | 2859 |
| 304 | 20231121 | 141700 | 14073566780 | 5650 | 5640 | 5650 | 5630 | 3567 |
| 305 | 20231121 | 141600 | 14053466530 | 5650 | 5630 | 5650 | 5620 | 4211 |
| 306 | 20231121 | 141500 | 14029773720 | 5630 | 5640 | 5660 | 5620 | 5057 |
| 307 | 20231121 | 141400 | 14001266620 | 5640 | 5650 | 5650 | 5630 | 3218 |
| 308 | 20231121 | 141300 | 13983118060 | 5650 | 5650 | 5660 | 5650 | 1476 |
| 309 | 20231121 | 141200 | 13974773390 | 5640 | 5650 | 5650 | 5620 | 2185 |
| 310 | 20231121 | 141100 | 13962478310 | 5630 | 5640 | 5660 | 5630 | 1545 |
| 311 | 20231121 | 141000 | 13953776440 | 5630 | 5640 | 5640 | 5620 | 1046 |
| 312 | 20231121 | 140900 | 13947887440 | 5620 | 5670 | 5670 | 5620 | 3490 |
| 313 | 20231121 | 140800 | 13928182660 | 5670 | 5640 | 5670 | 5610 | 2608 |
| 314 | 20231121 | 140700 | 13913447580 | 5610 | 5630 | 5630 | 5610 | 23839 |
| 315 | 20231121 | 140600 | 13779644050 | 5620 | 5640 | 5650 | 5620 | 4482 |
| 316 | 20231121 | 140500 | 13754406700 | 5630 | 5650 | 5660 | 5620 | 2761 |
| 317 | 20231121 | 140400 | 13738874950 | 5630 | 5690 | 5710 | 5630 | 9430 |
| 318 | 20231121 | 140300 | 13685375870 | 5690 | 5650 | 5690 | 5650 | 3920 |
| 319 | 20231121 | 140200 | 13663132240 | 5650 | 5620 | 5650 | 5620 | 3040 |
| 320 | 20231121 | 140100 | 13646000360 | 5620 | 5620 | 5640 | 5620 | 3056 |
| 321 | 20231121 | 140000 | 13628818260 | 5620 | 5650 | 5650 | 5600 | 18129 |
| 322 | 20231121 | 135900 | 13526942130 | 5660 | 5680 | 5680 | 5630 | 7658 |
| 323 | 20231121 | 135800 | 13483707790 | 5680 | 5660 | 5700 | 5650 | 2603 |
| 324 | 20231121 | 135700 | 13468948190 | 5660 | 5670 | 5680 | 5650 | 1573 |
| 325 | 20231121 | 135600 | 13460043060 | 5670 | 5660 | 5680 | 5640 | 5674 |
| 326 | 20231121 | 135500 | 13427973440 | 5660 | 5670 | 5680 | 5650 | 7129 |
| 327 | 20231121 | 135400 | 13387555870 | 5670 | 5730 | 5730 | 5620 | 37630 |
| 328 | 20231121 | 135300 | 13174355000 | 5730 | 5730 | 5750 | 5720 | 3439 |
| 329 | 20231121 | 135200 | 13154656950 | 5730 | 5740 | 5740 | 5720 | 3485 |
| 330 | 20231121 | 135100 | 13134705750 | 5720 | 5720 | 5740 | 5710 | 3115 |
| 331 | 20231121 | 135000 | 13116870570 | 5710 | 5720 | 5740 | 5710 | 10972 |
| 332 | 20231121 | 134900 | 13054163010 | 5710 | 5780 | 5780 | 5690 | 25536 |
| 333 | 20231121 | 134800 | 12908044980 | 5780 | 5750 | 5780 | 5730 | 7322 |
| 334 | 20231121 | 134700 | 12865966280 | 5750 | 5790 | 5790 | 5750 | 23464 |
| 335 | 20231121 | 134600 | 12730706580 | 5800 | 5820 | 5820 | 5790 | 6298 |
| 336 | 20231121 | 134500 | 12694194520 | 5820 | 5790 | 5840 | 5790 | 8196 |
| 337 | 20231121 | 134400 | 12646623890 | 5790 | 5850 | 5850 | 5780 | 15653 |
| 338 | 20231121 | 134300 | 12555626110 | 5860 | 5840 | 5890 | 5840 | 2610 |
| 339 | 20231121 | 134200 | 12540360510 | 5840 | 5900 | 5910 | 5820 | 10893 |
| 340 | 20231121 | 134100 | 12476577060 | 5890 | 5900 | 5930 | 5890 | 4505 |
| 341 | 20231121 | 134000 | 12449952090 | 5900 | 5940 | 5950 | 5900 | 8278 |
| 342 | 20231121 | 133900 | 12400862830 | 5940 | 5890 | 5940 | 5870 | 15249 |
| 343 | 20231121 | 133800 | 12310702820 | 5880 | 5830 | 5880 | 5820 | 10823 |
| 344 | 20231121 | 133700 | 12247482010 | 5830 | 5880 | 5880 | 5830 | 8832 |
| 345 | 20231121 | 133600 | 12195804490 | 5880 | 5900 | 5900 | 5870 | 2474 |
| 346 | 20231121 | 133500 | 12181243820 | 5900 | 5870 | 5900 | 5840 | 11399 |
| 347 | 20231121 | 133400 | 12114469310 | 5880 | 5870 | 5920 | 5860 | 5647 |
| 348 | 20231121 | 133300 | 12081252710 | 5860 | 5900 | 5940 | 5860 | 11700 |
| 349 | 20231121 | 133200 | 12012317830 | 5900 | 5880 | 5920 | 5860 | 11634 |
| 350 | 20231121 | 133100 | 11943828030 | 5890 | 5920 | 5940 | 5860 | 19149 |
| 351 | 20231121 | 133000 | 11830973190 | 5930 | 5950 | 5950 | 5890 | 18007 |
| 352 | 20231121 | 132900 | 11724537050 | 5950 | 5970 | 6010 | 5950 | 11934 |
| 353 | 20231121 | 132800 | 11653231450 | 5970 | 6010 | 6030 | 5890 | 42324 |
| 354 | 20231121 | 132700 | 11401198180 | 6030 | 6000 | 6030 | 5980 | 9612 |
| 355 | 20231121 | 132600 | 11343601410 | 6010 | 6030 | 6050 | 5980 | 13112 |
| 356 | 20231121 | 132500 | 11264798520 | 6030 | 6080 | 6100 | 5950 | 29502 |
| 357 | 20231121 | 132400 | 11087537850 | 6100 | 5990 | 6150 | 5990 | 72540 |
| 358 | 20231121 | 132300 | 10646040640 | 5990 | 6020 | 6040 | 5920 | 65386 |
| 359 | 20231121 | 132200 | 10255233730 | 6030 | 6050 | 6060 | 6020 | 12954 |
| 360 | 20231121 | 132100 | 10177116380 | 6040 | 6100 | 6100 | 6020 | 17830 |
| 361 | 20231121 | 132000 | 10069469380 | 6100 | 6050 | 6110 | 6020 | 28484 |
| 362 | 20231121 | 131900 | 9896940300 | 6050 | 6080 | 6120 | 6030 | 43020 |
| 363 | 20231121 | 131800 | 9635394970 | 6080 | 6140 | 6160 | 6020 | 48343 |
| 364 | 20231121 | 131700 | 9340978950 | 6100 | 6190 | 6220 | 6090 | 100069 |
| 365 | 20231121 | 131600 | 8724224240 | 6190 | 5970 | 6230 | 5950 | 157920 |
| 366 | 20231121 | 131500 | 7754343450 | 5970 | 6020 | 6030 | 5910 | 39385 |
| 367 | 20231121 | 131400 | 7519300820 | 6030 | 6090 | 6100 | 5980 | 37973 |
| 368 | 20231121 | 131300 | 7290094260 | 6100 | 6030 | 6150 | 6000 | 61217 |
| 369 | 20231121 | 131200 | 6916977470 | 6030 | 6000 | 6080 | 5990 | 20938 |
| 370 | 20231121 | 131100 | 6790674760 | 6000 | 6040 | 6110 | 5970 | 59616 |
| 371 | 20231121 | 131000 | 6431122940 | 6040 | 6110 | 6140 | 5990 | 63045 |
| 372 | 20231121 | 130900 | 6048306530 | 6110 | 6040 | 6110 | 6020 | 54595 |
| 373 | 20231121 | 130800 | 5716484270 | 6050 | 6080 | 6190 | 6010 | 144209 |
| 374 | 20231121 | 130700 | 4837910260 | 6080 | 5890 | 6080 | 5870 | 60118 |
| 375 | 20231121 | 130600 | 4479707050 | 5890 | 5940 | 6030 | 5850 | 82923 |
| 376 | 20231121 | 130500 | 3988118080 | 5950 | 6020 | 6080 | 5900 | 116481 |
| 377 | 20231121 | 130400 | 3289186190 | 6020 | 5960 | 6060 | 5910 | 202413 |
| 378 | 20231121 | 130300 | 2076519070 | 6060 | 6060 | 6060 | 6060 | 0 |
| 379 | 20231121 | 130200 | 2076519070 | 6060 | 6060 | 6060 | 6060 | 0 |
| 380 | 20231121 | 130100 | 2076519070 | 6060 | 5770 | 6060 | 5760 | 194443 |
| 381 | 20231121 | 130000 | 920019950 | 5790 | 5630 | 5810 | 5630 | 44875 |
| 382 | 20231121 | 125900 | 663465810 | 5650 | 5590 | 5660 | 5590 | 10149 |
| 383 | 20231121 | 125800 | 606255630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 384 | 20231121 | 125700 | 606255630 | 5590 | 5590 | 5590 | 5590 | 68 |
| 385 | 20231121 | 125600 | 605875510 | 5590 | 5600 | 5600 | 5590 | 173 |
| 386 | 20231121 | 125500 | 604908430 | 5600 | 5600 | 5600 | 5600 | 1 |
| 387 | 20231121 | 125400 | 604902830 | 5600 | 5600 | 5600 | 5600 | 1 |
| 388 | 20231121 | 125300 | 604897230 | 5600 | 5600 | 5600 | 5600 | 179 |
| 389 | 20231121 | 125200 | 603894830 | 5600 | 5600 | 5600 | 5600 | 40 |
| 390 | 20231121 | 125100 | 603670830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 391 | 20231121 | 125000 | 603670830 | 5600 | 5600 | 5600 | 5600 | 0 |
| 392 | 20231121 | 124900 | 603670830 | 5600 | 5600 | 5600 | 5600 | 102 |
| 393 | 20231121 | 124800 | 603099630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 394 | 20231121 | 124700 | 603099630 | 5600 | 5600 | 5600 | 5600 | 195 |
| 395 | 20231121 | 124600 | 602007630 | 5600 | 5600 | 5600 | 5600 | 178 |
| 396 | 20231121 | 124500 | 601010830 | 5590 | 5590 | 5590 | 5590 | 0 |
| 397 | 20231121 | 124400 | 601010830 | 5590 | 5590 | 5590 | 5590 | 20 |
| 398 | 20231121 | 124300 | 600899030 | 5600 | 5600 | 5600 | 5600 | 0 |
| 399 | 20231121 | 124200 | 600899030 | 5600 | 5590 | 5600 | 5590 | 118 |
| 400 | 20231121 | 124100 | 600238320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 401 | 20231121 | 124000 | 600238320 | 5590 | 5580 | 5590 | 5580 | 137 |
| 402 | 20231121 | 123900 | 599473690 | 5580 | 5580 | 5580 | 5580 | 0 |
| 403 | 20231121 | 123800 | 599473690 | 5580 | 5580 | 5580 | 5580 | 26 |
| 404 | 20231121 | 123700 | 599328610 | 5590 | 5590 | 5590 | 5590 | 11 |
| 405 | 20231121 | 123600 | 599267120 | 5580 | 5580 | 5580 | 5580 | 4 |
| 406 | 20231121 | 123500 | 599244800 | 5600 | 5600 | 5600 | 5600 | 8 |
| 407 | 20231121 | 123400 | 599200000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 408 | 20231121 | 123300 | 599200000 | 5600 | 5600 | 5600 | 5600 | 327 |
| 409 | 20231121 | 123200 | 597368800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 410 | 20231121 | 123100 | 597368800 | 5600 | 5600 | 5600 | 5600 | 104 |
| 411 | 20231121 | 123000 | 596786400 | 5600 | 5610 | 5610 | 5600 | 21 |
| 412 | 20231121 | 122900 | 596668770 | 5600 | 5600 | 5600 | 5600 | 0 |
| 413 | 20231121 | 122800 | 596668770 | 5600 | 5610 | 5610 | 5600 | 11 |
| 414 | 20231121 | 122700 | 596607160 | 5610 | 5600 | 5610 | 5600 | 428 |
| 415 | 20231121 | 122600 | 594208580 | 5600 | 5600 | 5600 | 5600 | 120 |
| 416 | 20231121 | 122500 | 593536580 | 5600 | 5600 | 5600 | 5600 | 703 |
| 417 | 20231121 | 122400 | 589599780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 418 | 20231121 | 122300 | 589599780 | 5580 | 5570 | 5580 | 5570 | 464 |
| 419 | 20231121 | 122200 | 587015050 | 5580 | 5580 | 5580 | 5580 | 527 |
| 420 | 20231121 | 122100 | 584074390 | 5580 | 5590 | 5590 | 5580 | 1000 |
| 421 | 20231121 | 122000 | 578490700 | 5590 | 5590 | 5590 | 5590 | 54 |
| 422 | 20231121 | 121900 | 578188840 | 5590 | 5590 | 5590 | 5590 | 134 |
| 423 | 20231121 | 121800 | 577439780 | 5590 | 5590 | 5590 | 5590 | 0 |
| 424 | 20231121 | 121700 | 577439780 | 5590 | 5590 | 5590 | 5590 | 0 |
| 425 | 20231121 | 121600 | 577439780 | 5590 | 5600 | 5600 | 5590 | 1161 |
| 426 | 20231121 | 121500 | 570948180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 427 | 20231121 | 121400 | 570948180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20231121 | 121300 | 570948180 | 5600 | 5600 | 5600 | 5600 | 855 |
| 429 | 20231121 | 121200 | 566160180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 430 | 20231121 | 121100 | 566160180 | 5600 | 5610 | 5610 | 5600 | 1280 |
| 431 | 20231121 | 121000 | 558987510 | 5620 | 5630 | 5630 | 5620 | 139 |
| 432 | 20231121 | 120900 | 558205940 | 5610 | 5620 | 5620 | 5610 | 1421 |
| 433 | 20231121 | 120800 | 550221470 | 5620 | 5620 | 5620 | 5620 | 1054 |
| 434 | 20231121 | 120700 | 544297990 | 5610 | 5620 | 5630 | 5610 | 236 |
| 435 | 20231121 | 120600 | 542971290 | 5620 | 5620 | 5620 | 5620 | 500 |
| 436 | 20231121 | 120500 | 540161290 | 5610 | 5620 | 5620 | 5610 | 90 |
| 437 | 20231121 | 120400 | 539655500 | 5610 | 5620 | 5620 | 5610 | 250 |
| 438 | 20231121 | 120300 | 538250570 | 5620 | 5630 | 5630 | 5620 | 488 |
| 439 | 20231121 | 120200 | 535507510 | 5620 | 5620 | 5620 | 5620 | 206 |
| 440 | 20231121 | 120100 | 534349790 | 5620 | 5620 | 5620 | 5620 | 400 |
| 441 | 20231121 | 120000 | 532101790 | 5610 | 5600 | 5610 | 5600 | 906 |
| 442 | 20231121 | 115900 | 527019470 | 5600 | 5610 | 5610 | 5600 | 343 |
| 443 | 20231121 | 115800 | 525098310 | 5610 | 5610 | 5610 | 5610 | 603 |
| 444 | 20231121 | 115700 | 521715480 | 5610 | 5600 | 5610 | 5600 | 705 |
| 445 | 20231121 | 115600 | 517763200 | 5590 | 5590 | 5590 | 5590 | 51 |
| 446 | 20231121 | 115500 | 517478110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 447 | 20231121 | 115400 | 517478110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 448 | 20231121 | 115300 | 517478110 | 5590 | 5580 | 5590 | 5580 | 240 |
| 449 | 20231121 | 115200 | 516137700 | 5590 | 5600 | 5600 | 5590 | 1278 |
| 450 | 20231121 | 115100 | 508992380 | 5590 | 5590 | 5590 | 5590 | 8 |
| 451 | 20231121 | 115000 | 508947660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 452 | 20231121 | 114900 | 508947660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 453 | 20231121 | 114800 | 508947660 | 5600 | 5600 | 5600 | 5600 | 200 |
| 454 | 20231121 | 114700 | 507827660 | 5600 | 5600 | 5600 | 5600 | 21 |
| 455 | 20231121 | 114600 | 507710060 | 5590 | 5590 | 5590 | 5590 | 1 |
| 456 | 20231121 | 114500 | 507704470 | 5600 | 5600 | 5600 | 5600 | 1 |
| 457 | 20231121 | 114400 | 507698870 | 5590 | 5590 | 5590 | 5590 | 2 |
| 458 | 20231121 | 114300 | 507687690 | 5600 | 5590 | 5600 | 5590 | 228 |
| 459 | 20231121 | 114200 | 506411390 | 5590 | 5610 | 5610 | 5590 | 292 |
| 460 | 20231121 | 114100 | 504776510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 461 | 20231121 | 114000 | 504776510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 462 | 20231121 | 113900 | 504776510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 463 | 20231121 | 113800 | 504776510 | 5610 | 5610 | 5610 | 5610 | 2 |
| 464 | 20231121 | 113700 | 504765290 | 5600 | 5600 | 5600 | 5600 | 99 |
| 465 | 20231121 | 113600 | 504210890 | 5600 | 5600 | 5600 | 5600 | 66 |
| 466 | 20231121 | 113500 | 503841290 | 5600 | 5600 | 5600 | 5600 | 336 |
| 467 | 20231121 | 113400 | 501959690 | 5600 | 5600 | 5600 | 5600 | 3 |
| 468 | 20231121 | 113300 | 501942890 | 5590 | 5600 | 5600 | 5590 | 201 |
| 469 | 20231121 | 113200 | 500817450 | 5590 | 5590 | 5590 | 5590 | 0 |
| 470 | 20231121 | 113100 | 500817450 | 5590 | 5610 | 5640 | 5590 | 3775 |
| 471 | 20231121 | 113000 | 479576990 | 5590 | 5590 | 5590 | 5590 | 0 |
| 472 | 20231121 | 112900 | 479576990 | 5590 | 5590 | 5600 | 5590 | 1343 |
| 473 | 20231121 | 112800 | 472058550 | 5580 | 5580 | 5580 | 5580 | 1 |
| 474 | 20231121 | 112700 | 472052970 | 5580 | 5580 | 5580 | 5580 | 34 |
| 475 | 20231121 | 112600 | 471863250 | 5580 | 5580 | 5580 | 5580 | 24 |
| 476 | 20231121 | 112500 | 471729330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 477 | 20231121 | 112400 | 471729330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 478 | 20231121 | 112300 | 471729330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 479 | 20231121 | 112200 | 471729330 | 5580 | 5580 | 5580 | 5580 | 44 |
| 480 | 20231121 | 112100 | 471483810 | 5570 | 5580 | 5580 | 5570 | 820 |
| 481 | 20231121 | 112000 | 466909300 | 5600 | 5600 | 5600 | 5600 | 2 |
| 482 | 20231121 | 111900 | 466898100 | 5600 | 5580 | 5600 | 5580 | 2 |
| 483 | 20231121 | 111800 | 466886920 | 5580 | 5590 | 5590 | 5580 | 260 |
| 484 | 20231121 | 111700 | 465435620 | 5590 | 5580 | 5590 | 5580 | 313 |
| 485 | 20231121 | 111600 | 463686040 | 5580 | 5570 | 5580 | 5570 | 672 |
| 486 | 20231121 | 111500 | 459937640 | 5570 | 5570 | 5570 | 5570 | 218 |
| 487 | 20231121 | 111400 | 458723380 | 5570 | 5570 | 5570 | 5570 | 0 |
| 488 | 20231121 | 111300 | 458723380 | 5570 | 5580 | 5580 | 5570 | 2 |
| 489 | 20231121 | 111200 | 458712230 | 5600 | 5610 | 5610 | 5600 | 312 |
| 490 | 20231121 | 111100 | 456963240 | 5610 | 5600 | 5610 | 5600 | 469 |
| 491 | 20231121 | 111000 | 454334340 | 5610 | 5610 | 5610 | 5610 | 405 |
| 492 | 20231121 | 110900 | 452062290 | 5600 | 5600 | 5610 | 5600 | 223 |
| 493 | 20231121 | 110800 | 450813390 | 5610 | 5600 | 5610 | 5600 | 4575 |
| 494 | 20231121 | 110700 | 425193380 | 5600 | 5570 | 5600 | 5540 | 1941 |
| 495 | 20231121 | 110600 | 414385010 | 5580 | 5580 | 5580 | 5580 | 230 |
| 496 | 20231121 | 110500 | 413101610 | 5590 | 5610 | 5610 | 5590 | 18 |
| 497 | 20231121 | 110400 | 413000650 | 5610 | 5610 | 5610 | 5610 | 513 |
| 498 | 20231121 | 110300 | 410122720 | 5610 | 5600 | 5620 | 5600 | 2970 |
| 499 | 20231121 | 110200 | 393454930 | 5610 | 5580 | 5610 | 5580 | 650 |
| 500 | 20231121 | 110100 | 389816600 | 5580 | 5580 | 5580 | 5580 | 219 |
| 501 | 20231121 | 110000 | 388594580 | 5580 | 5570 | 5580 | 5570 | 229 |
| 502 | 20231121 | 105900 | 387316930 | 5570 | 5560 | 5570 | 5560 | 2845 |
| 503 | 20231121 | 105800 | 371494480 | 5520 | 5540 | 5540 | 5520 | 594 |
| 504 | 20231121 | 105700 | 368209520 | 5550 | 5550 | 5550 | 5550 | 8 |
| 505 | 20231121 | 105600 | 368165120 | 5550 | 5550 | 5550 | 5550 | 195 |
| 506 | 20231121 | 105500 | 367082870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 507 | 20231121 | 105400 | 367082870 | 5550 | 5550 | 5550 | 5550 | 0 |
| 508 | 20231121 | 105300 | 367082870 | 5550 | 5550 | 5550 | 5550 | 12 |
| 509 | 20231121 | 105200 | 367016270 | 5550 | 5550 | 5550 | 5550 | 27 |
| 510 | 20231121 | 105100 | 366866420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 511 | 20231121 | 105000 | 366866420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 512 | 20231121 | 104900 | 366866420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 513 | 20231121 | 104800 | 366866420 | 5530 | 5540 | 5540 | 5530 | 56 |
| 514 | 20231121 | 104700 | 366556210 | 5550 | 5550 | 5550 | 5550 | 61 |
| 515 | 20231121 | 104600 | 366217660 | 5540 | 5540 | 5540 | 5540 | 0 |
| 516 | 20231121 | 104500 | 366217660 | 5540 | 5540 | 5550 | 5540 | 345 |
| 517 | 20231121 | 104400 | 364305370 | 5520 | 5520 | 5520 | 5520 | 178 |
| 518 | 20231121 | 104300 | 363322810 | 5540 | 5540 | 5540 | 5540 | 80 |
| 519 | 20231121 | 104200 | 362879610 | 5540 | 5540 | 5540 | 5540 | 1 |
| 520 | 20231121 | 104100 | 362874070 | 5540 | 5540 | 5540 | 5540 | 10 |
| 521 | 20231121 | 104000 | 362818670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 522 | 20231121 | 103900 | 362818670 | 5540 | 5540 | 5540 | 5540 | 3 |
| 523 | 20231121 | 103800 | 362802050 | 5520 | 5520 | 5520 | 5520 | 0 |
| 524 | 20231121 | 103700 | 362802050 | 5520 | 5520 | 5520 | 5520 | 3 |
| 525 | 20231121 | 103600 | 362785490 | 5520 | 5520 | 5530 | 5520 | 50 |
| 526 | 20231121 | 103500 | 362509360 | 5520 | 5530 | 5530 | 5520 | 1400 |
| 527 | 20231121 | 103400 | 354780670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 528 | 20231121 | 103300 | 354780670 | 5540 | 5540 | 5540 | 5540 | 10 |
| 529 | 20231121 | 103200 | 354725270 | 5540 | 5540 | 5540 | 5540 | 0 |
| 530 | 20231121 | 103100 | 354725270 | 5540 | 5540 | 5540 | 5540 | 306 |
| 531 | 20231121 | 103000 | 353030030 | 5540 | 5540 | 5540 | 5540 | 136 |
| 532 | 20231121 | 102900 | 352276590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 533 | 20231121 | 102800 | 352276590 | 5540 | 5530 | 5540 | 5530 | 358 |
| 534 | 20231121 | 102700 | 350293300 | 5530 | 5540 | 5540 | 5530 | 53 |
| 535 | 20231121 | 102600 | 349999980 | 5530 | 5530 | 5530 | 5530 | 151 |
| 536 | 20231121 | 102500 | 349164950 | 5530 | 5530 | 5530 | 5530 | 50 |
| 537 | 20231121 | 102400 | 348888450 | 5520 | 5520 | 5520 | 5520 | 0 |
| 538 | 20231121 | 102300 | 348888450 | 5520 | 5530 | 5530 | 5520 | 1000 |
| 539 | 20231121 | 102200 | 343358620 | 5540 | 5540 | 5540 | 5540 | 508 |
| 540 | 20231121 | 102100 | 340544300 | 5540 | 5540 | 5540 | 5540 | 288 |
| 541 | 20231121 | 102000 | 338948780 | 5540 | 5550 | 5550 | 5540 | 20 |
| 542 | 20231121 | 101900 | 338837940 | 5550 | 5540 | 5550 | 5540 | 213 |
| 543 | 20231121 | 101800 | 337657880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 544 | 20231121 | 101700 | 337657880 | 5550 | 5530 | 5550 | 5530 | 29 |
| 545 | 20231121 | 101600 | 337497450 | 5530 | 5550 | 5550 | 5530 | 181 |
| 546 | 20231121 | 101500 | 336494340 | 5550 | 5550 | 5550 | 5550 | 185 |
| 547 | 20231121 | 101400 | 335467590 | 5540 | 5540 | 5540 | 5540 | 2 |
| 548 | 20231121 | 101300 | 335456510 | 5540 | 5540 | 5540 | 5540 | 98 |
| 549 | 20231121 | 101200 | 334913590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 550 | 20231121 | 101100 | 334913590 | 5540 | 5540 | 5540 | 5540 | 834 |
| 551 | 20231121 | 101000 | 330293230 | 5540 | 5540 | 5540 | 5540 | 18 |
| 552 | 20231121 | 100900 | 330193510 | 5530 | 5530 | 5530 | 5530 | 20 |
| 553 | 20231121 | 100800 | 330082910 | 5530 | 5530 | 5530 | 5530 | 600 |
| 554 | 20231121 | 100700 | 326764910 | 5540 | 5540 | 5540 | 5540 | 100 |
| 555 | 20231121 | 100600 | 326210910 | 5540 | 5530 | 5540 | 5530 | 19 |
| 556 | 20231121 | 100500 | 326105660 | 5530 | 5530 | 5530 | 5530 | 198 |
| 557 | 20231121 | 100400 | 325010720 | 5530 | 5520 | 5530 | 5520 | 1061 |
| 558 | 20231121 | 100300 | 319152370 | 5520 | 5530 | 5530 | 5520 | 80 |
| 559 | 20231121 | 100200 | 318710170 | 5530 | 5530 | 5530 | 5530 | 2 |
| 560 | 20231121 | 100100 | 318699110 | 5520 | 5520 | 5520 | 5520 | 538 |
| 561 | 20231121 | 100000 | 315729350 | 5520 | 5520 | 5520 | 5520 | 715 |
| 562 | 20231121 | 095900 | 311782550 | 5520 | 5530 | 5530 | 5520 | 11 |
| 563 | 20231121 | 095800 | 311721740 | 5520 | 5520 | 5520 | 5520 | 1 |
| 564 | 20231121 | 095700 | 311716220 | 5520 | 5520 | 5520 | 5520 | 951 |
| 565 | 20231121 | 095600 | 306466700 | 5520 | 5520 | 5520 | 5520 | 116 |
| 566 | 20231121 | 095500 | 305826380 | 5520 | 5520 | 5520 | 5520 | 34 |
| 567 | 20231121 | 095400 | 305638700 | 5520 | 5520 | 5520 | 5520 | 374 |
| 568 | 20231121 | 095300 | 303574220 | 5520 | 5520 | 5520 | 5520 | 62 |
| 569 | 20231121 | 095200 | 303231980 | 5540 | 5520 | 5540 | 5520 | 200 |
| 570 | 20231121 | 095100 | 302126340 | 5520 | 5520 | 5520 | 5520 | 667 |
| 571 | 20231121 | 095000 | 298444500 | 5520 | 5530 | 5530 | 5520 | 280 |
| 572 | 20231121 | 094900 | 296896110 | 5530 | 5530 | 5530 | 5530 | 102 |
| 573 | 20231121 | 094800 | 296332050 | 5530 | 5530 | 5530 | 5530 | 117 |
| 574 | 20231121 | 094700 | 295685040 | 5530 | 5540 | 5540 | 5530 | 102 |
| 575 | 20231121 | 094600 | 295119980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 576 | 20231121 | 094500 | 295119980 | 5520 | 5530 | 5530 | 5520 | 1135 |
| 577 | 20231121 | 094400 | 288845010 | 5530 | 5530 | 5530 | 5530 | 23 |
| 578 | 20231121 | 094300 | 288717820 | 5540 | 5540 | 5540 | 5540 | 10 |
| 579 | 20231121 | 094200 | 288662420 | 5540 | 5540 | 5540 | 5530 | 306 |
| 580 | 20231121 | 094100 | 286967240 | 5530 | 5530 | 5530 | 5530 | 697 |
| 581 | 20231121 | 094000 | 283112830 | 5530 | 5540 | 5540 | 5520 | 808 |
| 582 | 20231121 | 093900 | 278644340 | 5530 | 5520 | 5530 | 5520 | 1205 |
| 583 | 20231121 | 093800 | 271988910 | 5520 | 5540 | 5540 | 5520 | 1160 |
| 584 | 20231121 | 093700 | 265570270 | 5540 | 5530 | 5540 | 5530 | 1237 |
| 585 | 20231121 | 093600 | 258729460 | 5540 | 5540 | 5540 | 5540 | 211 |
| 586 | 20231121 | 093500 | 257560520 | 5540 | 5550 | 5550 | 5540 | 17 |
| 587 | 20231121 | 093400 | 257466330 | 5550 | 5550 | 5550 | 5540 | 213 |
| 588 | 20231121 | 093300 | 256286190 | 5550 | 5550 | 5550 | 5550 | 6 |
| 589 | 20231121 | 093200 | 256252890 | 5550 | 5540 | 5550 | 5540 | 1086 |
| 590 | 20231121 | 093100 | 250236390 | 5540 | 5540 | 5540 | 5540 | 1021 |
| 591 | 20231121 | 093000 | 244580050 | 5530 | 5530 | 5530 | 5520 | 959 |
| 592 | 20231121 | 092900 | 239276830 | 5530 | 5540 | 5540 | 5530 | 61 |
| 593 | 20231121 | 092800 | 238939460 | 5540 | 5530 | 5540 | 5530 | 1465 |
| 594 | 20231121 | 092700 | 230837600 | 5530 | 5530 | 5530 | 5530 | 148 |
| 595 | 20231121 | 092600 | 230019160 | 5540 | 5540 | 5540 | 5540 | 8 |
| 596 | 20231121 | 092500 | 229974840 | 5530 | 5530 | 5530 | 5530 | 294 |
| 597 | 20231121 | 092400 | 228349020 | 5530 | 5540 | 5540 | 5530 | 431 |
| 598 | 20231121 | 092300 | 225963290 | 5530 | 5530 | 5540 | 5530 | 407 |
| 599 | 20231121 | 092200 | 223710260 | 5530 | 5530 | 5530 | 5530 | 699 |
| 600 | 20231121 | 092100 | 219844790 | 5550 | 5540 | 5550 | 5530 | 115 |
| 601 | 20231121 | 092000 | 219208400 | 5540 | 5540 | 5540 | 5530 | 103 |
| 602 | 20231121 | 091900 | 218637800 | 5550 | 5530 | 5550 | 5530 | 70 |
| 603 | 20231121 | 091800 | 218250100 | 5530 | 5550 | 5550 | 5530 | 704 |
| 604 | 20231121 | 091700 | 214349680 | 5550 | 5550 | 5550 | 5550 | 31 |
| 605 | 20231121 | 091600 | 214177630 | 5540 | 5550 | 5550 | 5540 | 1167 |
| 606 | 20231121 | 091500 | 207700790 | 5560 | 5550 | 5560 | 5550 | 664 |
| 607 | 20231121 | 091400 | 204014350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 608 | 20231121 | 091300 | 204014350 | 5560 | 5560 | 5560 | 5560 | 1170 |
| 609 | 20231121 | 091200 | 197509150 | 5580 | 5580 | 5580 | 5580 | 59 |
| 610 | 20231121 | 091100 | 197179930 | 5590 | 5570 | 5590 | 5570 | 1314 |
| 611 | 20231121 | 091000 | 189849270 | 5560 | 5550 | 5570 | 5550 | 740 |
| 612 | 20231121 | 090900 | 185731660 | 5550 | 5510 | 5550 | 5510 | 1745 |
| 613 | 20231121 | 090800 | 176055390 | 5500 | 5490 | 5500 | 5490 | 295 |
| 614 | 20231121 | 090700 | 174432980 | 5500 | 5520 | 5520 | 5490 | 1326 |
| 615 | 20231121 | 090600 | 167137530 | 5520 | 5530 | 5530 | 5520 | 570 |
| 616 | 20231121 | 090500 | 163987660 | 5530 | 5590 | 5590 | 5530 | 4991 |
| 617 | 20231121 | 090400 | 136243040 | 5590 | 5590 | 5600 | 5590 | 2496 |
| 618 | 20231121 | 090300 | 122290390 | 5590 | 5580 | 5590 | 5580 | 2562 |
| 619 | 20231121 | 090200 | 107970110 | 5590 | 5590 | 5590 | 5540 | 952 |
| 620 | 20231121 | 090100 | 102668340 | 5590 | 5580 | 5610 | 5550 | 5283 |
| 621 | 20231121 | 090000 | 73109230 | 5590 | 5510 | 5600 | 5510 | 13197 |