28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 3 | 20231121 | 183600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20231121 | 183500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20231121 | 183400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20231121 | 183300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20231121 | 183200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20231121 | 183100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20231121 | 183000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20231121 | 182900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20231121 | 182800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20231121 | 182700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20231121 | 182600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20231121 | 182500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20231121 | 182400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20231121 | 182300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20231121 | 182200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20231121 | 182100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20231121 | 182000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20231121 | 181900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20231121 | 181800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20231121 | 181700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20231121 | 181600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20231121 | 181500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20231121 | 181400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20231121 | 181300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20231121 | 181200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20231121 | 181100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20231121 | 181000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20231121 | 180900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20231121 | 180800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20231121 | 180700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 33 | 20231121 | 180600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20231121 | 180500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20231121 | 180400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20231121 | 180300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20231121 | 180200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20231121 | 180100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20231121 | 180000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20231121 | 175900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20231121 | 175800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20231121 | 175700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20231121 | 175600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20231121 | 175500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20231121 | 175400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20231121 | 175300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20231121 | 175200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20231121 | 175100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20231121 | 175000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20231121 | 174900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20231121 | 174800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20231121 | 174700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20231121 | 174600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20231121 | 174500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20231121 | 174400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20231121 | 174300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20231121 | 174200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20231121 | 174100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20231121 | 174000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20231121 | 173900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20231121 | 173800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20231121 | 173700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 63 | 20231121 | 173600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20231121 | 173500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20231121 | 173400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20231121 | 173300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20231121 | 173200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20231121 | 173100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20231121 | 173000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20231121 | 172900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20231121 | 172800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20231121 | 172700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20231121 | 172600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20231121 | 172500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20231121 | 172400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20231121 | 172300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20231121 | 172200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20231121 | 172100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20231121 | 172000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20231121 | 171900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20231121 | 171800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20231121 | 171700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20231121 | 171600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20231121 | 171500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20231121 | 171400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20231121 | 171300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20231121 | 171200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20231121 | 171100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20231121 | 171000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20231121 | 170900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20231121 | 170800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20231121 | 170700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 93 | 20231121 | 170600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20231121 | 170500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20231121 | 170400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20231121 | 170300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20231121 | 170200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20231121 | 170100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20231121 | 170000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20231121 | 165900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20231121 | 165800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20231121 | 165700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20231121 | 165600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20231121 | 165500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20231121 | 165400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20231121 | 165300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20231121 | 165200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20231121 | 165100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20231121 | 165000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20231121 | 164900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20231121 | 164800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20231121 | 164700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20231121 | 164600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20231121 | 164500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20231121 | 164400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20231121 | 164300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20231121 | 164200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20231121 | 164100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20231121 | 164000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20231121 | 163900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20231121 | 163800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20231121 | 163700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 123 | 20231121 | 163600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20231121 | 163500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20231121 | 163400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20231121 | 163300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20231121 | 163200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20231121 | 163100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20231121 | 163000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20231121 | 162900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20231121 | 162800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20231121 | 162700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20231121 | 162600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20231121 | 162500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20231121 | 162400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20231121 | 162300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20231121 | 162200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20231121 | 162100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20231121 | 162000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20231121 | 161900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20231121 | 161800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20231121 | 161700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20231121 | 161600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20231121 | 161500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20231121 | 161400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20231121 | 161300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20231121 | 161200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20231121 | 161100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20231121 | 161000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20231121 | 160900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20231121 | 160800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20231121 | 160700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 153 | 20231121 | 160600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20231121 | 160500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20231121 | 160400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20231121 | 160300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20231121 | 160200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20231121 | 160100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20231121 | 160000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20231121 | 155900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20231121 | 155800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20231121 | 155700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20231121 | 155600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20231121 | 155500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20231121 | 155400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20231121 | 155300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20231121 | 155200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20231121 | 155100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20231121 | 155000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20231121 | 154900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20231121 | 154800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20231121 | 154700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20231121 | 154600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20231121 | 154500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20231121 | 154400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20231121 | 154300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20231121 | 154200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20231121 | 154100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20231121 | 154000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20231121 | 153900 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20231121 | 153800 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20231121 | 153700 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 183 | 20231121 | 153600 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20231121 | 153500 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20231121 | 153400 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20231121 | 153300 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 187 | 20231121 | 153200 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20231121 | 153100 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20231121 | 153000 | 2331207760 | 6640 | 6640 | 6640 | 6640 | 5511 |
| 190 | 20231121 | 152900 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20231121 | 152800 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20231121 | 152700 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20231121 | 152600 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20231121 | 152500 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20231121 | 152400 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20231121 | 152300 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20231121 | 152200 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20231121 | 152100 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20231121 | 152000 | 2294614720 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20231121 | 151900 | 2294614720 | 6650 | 6670 | 6680 | 6640 | 9691 |
| 201 | 20231121 | 151800 | 2230122730 | 6670 | 6660 | 6670 | 6650 | 6712 |
| 202 | 20231121 | 151700 | 2185484650 | 6660 | 6670 | 6670 | 6650 | 5518 |
| 203 | 20231121 | 151600 | 2148753050 | 6680 | 6680 | 6680 | 6670 | 2280 |
| 204 | 20231121 | 151500 | 2133533880 | 6680 | 6680 | 6680 | 6680 | 501 |
| 205 | 20231121 | 151400 | 2130187200 | 6680 | 6670 | 6680 | 6670 | 590 |
| 206 | 20231121 | 151300 | 2126246890 | 6670 | 6690 | 6690 | 6670 | 1426 |
| 207 | 20231121 | 151200 | 2116719330 | 6690 | 6690 | 6690 | 6680 | 956 |
| 208 | 20231121 | 151100 | 2110325030 | 6690 | 6690 | 6690 | 6690 | 2607 |
| 209 | 20231121 | 151000 | 2092884200 | 6690 | 6670 | 6690 | 6670 | 966 |
| 210 | 20231121 | 150900 | 2086431320 | 6680 | 6680 | 6680 | 6680 | 569 |
| 211 | 20231121 | 150800 | 2082630400 | 6680 | 6680 | 6680 | 6670 | 3 |
| 212 | 20231121 | 150700 | 2082610370 | 6670 | 6670 | 6670 | 6660 | 775 |
| 213 | 20231121 | 150600 | 2077443250 | 6660 | 6660 | 6670 | 6660 | 72 |
| 214 | 20231121 | 150500 | 2076963720 | 6670 | 6670 | 6670 | 6670 | 147 |
| 215 | 20231121 | 150400 | 2075983230 | 6670 | 6680 | 6680 | 6670 | 582 |
| 216 | 20231121 | 150300 | 2072099890 | 6670 | 6670 | 6670 | 6660 | 473 |
| 217 | 20231121 | 150200 | 2068946980 | 6670 | 6670 | 6670 | 6670 | 2 |
| 218 | 20231121 | 150100 | 2068933640 | 6630 | 6660 | 6660 | 6630 | 2228 |
| 219 | 20231121 | 150000 | 2054134350 | 6660 | 6660 | 6660 | 6660 | 201 |
| 220 | 20231121 | 145900 | 2052795690 | 6660 | 6650 | 6660 | 6650 | 26 |
| 221 | 20231121 | 145800 | 2052622780 | 6660 | 6660 | 6660 | 6660 | 12 |
| 222 | 20231121 | 145700 | 2052542860 | 6650 | 6650 | 6650 | 6640 | 1201 |
| 223 | 20231121 | 145600 | 2044557710 | 6650 | 6630 | 6650 | 6630 | 384 |
| 224 | 20231121 | 145500 | 2042010220 | 6630 | 6630 | 6640 | 6630 | 476 |
| 225 | 20231121 | 145400 | 2038854280 | 6650 | 6650 | 6650 | 6650 | 2 |
| 226 | 20231121 | 145300 | 2038840980 | 6630 | 6630 | 6650 | 6630 | 104 |
| 227 | 20231121 | 145200 | 2038151400 | 6630 | 6650 | 6650 | 6630 | 342 |
| 228 | 20231121 | 145100 | 2035878000 | 6650 | 6650 | 6660 | 6650 | 36 |
| 229 | 20231121 | 145000 | 2035638550 | 6630 | 6650 | 6650 | 6630 | 305 |
| 230 | 20231121 | 144900 | 2033613350 | 6640 | 6650 | 6650 | 6640 | 716 |
| 231 | 20231121 | 144800 | 2028853520 | 6650 | 6640 | 6650 | 6640 | 737 |
| 232 | 20231121 | 144700 | 2023958320 | 6640 | 6650 | 6650 | 6640 | 8 |
| 233 | 20231121 | 144600 | 2023905150 | 6640 | 6650 | 6650 | 6640 | 4 |
| 234 | 20231121 | 144500 | 2023878560 | 6650 | 6650 | 6650 | 6650 | 169 |
| 235 | 20231121 | 144400 | 2022754710 | 6650 | 6660 | 6660 | 6650 | 1268 |
| 236 | 20231121 | 144300 | 2014312190 | 6660 | 6660 | 6660 | 6660 | 14 |
| 237 | 20231121 | 144200 | 2014218950 | 6650 | 6650 | 6650 | 6650 | 39 |
| 238 | 20231121 | 144100 | 2013959600 | 6650 | 6650 | 6650 | 6650 | 958 |
| 239 | 20231121 | 144000 | 2007588900 | 6650 | 6660 | 6660 | 6650 | 114 |
| 240 | 20231121 | 143900 | 2006830700 | 6660 | 6660 | 6660 | 6650 | 23 |
| 241 | 20231121 | 143800 | 2006677580 | 6660 | 6650 | 6660 | 6650 | 507 |
| 242 | 20231121 | 143700 | 2003304310 | 6650 | 6650 | 6650 | 6650 | 185 |
| 243 | 20231121 | 143600 | 2002074060 | 6660 | 6660 | 6660 | 6660 | 1 |
| 244 | 20231121 | 143500 | 2002067400 | 6650 | 6650 | 6650 | 6650 | 500 |
| 245 | 20231121 | 143400 | 1998742400 | 6650 | 6650 | 6650 | 6650 | 255 |
| 246 | 20231121 | 143300 | 1997046650 | 6650 | 6640 | 6650 | 6630 | 3617 |
| 247 | 20231121 | 143200 | 1973064800 | 6640 | 6650 | 6650 | 6640 | 564 |
| 248 | 20231121 | 143100 | 1969317340 | 6650 | 6650 | 6650 | 6650 | 1 |
| 249 | 20231121 | 143000 | 1969310690 | 6650 | 6650 | 6650 | 6650 | 1 |
| 250 | 20231121 | 142900 | 1969304040 | 6650 | 6650 | 6660 | 6650 | 177 |
| 251 | 20231121 | 142800 | 1968126950 | 6650 | 6650 | 6660 | 6650 | 863 |
| 252 | 20231121 | 142700 | 1962387940 | 6650 | 6650 | 6650 | 6650 | 300 |
| 253 | 20231121 | 142600 | 1960392940 | 6650 | 6630 | 6650 | 6630 | 462 |
| 254 | 20231121 | 142500 | 1957327690 | 6630 | 6630 | 6630 | 6630 | 610 |
| 255 | 20231121 | 142400 | 1953283390 | 6630 | 6620 | 6630 | 6610 | 314 |
| 256 | 20231121 | 142300 | 1951204640 | 6620 | 6610 | 6620 | 6600 | 102 |
| 257 | 20231121 | 142200 | 1950531330 | 6600 | 6620 | 6620 | 6600 | 1334 |
| 258 | 20231121 | 142100 | 1941718450 | 6620 | 6620 | 6620 | 6620 | 1 |
| 259 | 20231121 | 142000 | 1941711830 | 6610 | 6600 | 6620 | 6600 | 1379 |
| 260 | 20231121 | 141900 | 1932599870 | 6610 | 6600 | 6610 | 6600 | 21 |
| 261 | 20231121 | 141800 | 1932461260 | 6620 | 6600 | 6620 | 6590 | 956 |
| 262 | 20231121 | 141700 | 1926156470 | 6600 | 6610 | 6610 | 6600 | 2322 |
| 263 | 20231121 | 141600 | 1910830870 | 6600 | 6590 | 6610 | 6590 | 93 |
| 264 | 20231121 | 141500 | 1910217440 | 6590 | 6590 | 6610 | 6590 | 473 |
| 265 | 20231121 | 141400 | 1907098110 | 6600 | 6610 | 6610 | 6590 | 10010 |
| 266 | 20231121 | 141300 | 1841077670 | 6610 | 6620 | 6620 | 6610 | 1561 |
| 267 | 20231121 | 141200 | 1830759440 | 6620 | 6620 | 6620 | 6610 | 964 |
| 268 | 20231121 | 141100 | 1824386510 | 6620 | 6620 | 6620 | 6610 | 267 |
| 269 | 20231121 | 141000 | 1822621350 | 6610 | 6620 | 6620 | 6610 | 697 |
| 270 | 20231121 | 140900 | 1818013180 | 6620 | 6620 | 6620 | 6610 | 1885 |
| 271 | 20231121 | 140800 | 1805545580 | 6620 | 6620 | 6620 | 6620 | 0 |
| 272 | 20231121 | 140700 | 1805545580 | 6620 | 6620 | 6620 | 6610 | 1652 |
| 273 | 20231121 | 140600 | 1794619370 | 6620 | 6620 | 6620 | 6610 | 225 |
| 274 | 20231121 | 140500 | 1793129920 | 6620 | 6620 | 6620 | 6620 | 393 |
| 275 | 20231121 | 140400 | 1790528260 | 6620 | 6630 | 6630 | 6620 | 193 |
| 276 | 20231121 | 140300 | 1789248870 | 6630 | 6620 | 6630 | 6620 | 504 |
| 277 | 20231121 | 140200 | 1785912350 | 6630 | 6610 | 6630 | 6610 | 57 |
| 278 | 20231121 | 140100 | 1785535020 | 6610 | 6610 | 6610 | 6610 | 30 |
| 279 | 20231121 | 140000 | 1785336720 | 6630 | 6620 | 6630 | 6610 | 1177 |
| 280 | 20231121 | 135900 | 1777556410 | 6630 | 6610 | 6640 | 6610 | 419 |
| 281 | 20231121 | 135800 | 1774782950 | 6610 | 6640 | 6640 | 6610 | 204 |
| 282 | 20231121 | 135700 | 1773434450 | 6620 | 6620 | 6640 | 6620 | 729 |
| 283 | 20231121 | 135600 | 1768607920 | 6620 | 6630 | 6630 | 6620 | 1530 |
| 284 | 20231121 | 135500 | 1758469320 | 6640 | 6640 | 6640 | 6640 | 16 |
| 285 | 20231121 | 135400 | 1758363080 | 6640 | 6640 | 6640 | 6640 | 0 |
| 286 | 20231121 | 135300 | 1758363080 | 6640 | 6600 | 6640 | 6600 | 5 |
| 287 | 20231121 | 135200 | 1758330000 | 6600 | 6610 | 6640 | 6600 | 4497 |
| 288 | 20231121 | 135100 | 1728616960 | 6610 | 6620 | 6620 | 6610 | 4735 |
| 289 | 20231121 | 135000 | 1697306770 | 6620 | 6620 | 6640 | 6610 | 1581 |
| 290 | 20231121 | 134900 | 1686840780 | 6640 | 6640 | 6640 | 6620 | 2527 |
| 291 | 20231121 | 134800 | 1670103330 | 6640 | 6640 | 6640 | 6640 | 1 |
| 292 | 20231121 | 134700 | 1670096690 | 6630 | 6640 | 6640 | 6630 | 46 |
| 293 | 20231121 | 134600 | 1669791550 | 6640 | 6640 | 6640 | 6640 | 300 |
| 294 | 20231121 | 134500 | 1667799550 | 6640 | 6640 | 6640 | 6630 | 58 |
| 295 | 20231121 | 134400 | 1667414840 | 6640 | 6640 | 6640 | 6640 | 39 |
| 296 | 20231121 | 134300 | 1667155880 | 6650 | 6640 | 6650 | 6630 | 1045 |
| 297 | 20231121 | 134200 | 1660224320 | 6650 | 6640 | 6650 | 6640 | 9 |
| 298 | 20231121 | 134100 | 1660164520 | 6630 | 6650 | 6650 | 6630 | 203 |
| 299 | 20231121 | 134000 | 1658817330 | 6650 | 6650 | 6650 | 6650 | 250 |
| 300 | 20231121 | 133900 | 1657154830 | 6650 | 6660 | 6660 | 6650 | 4 |
| 301 | 20231121 | 133800 | 1657128220 | 6650 | 6630 | 6660 | 6630 | 420 |
| 302 | 20231121 | 133700 | 1654343530 | 6660 | 6660 | 6660 | 6630 | 1128 |
| 303 | 20231121 | 133600 | 1646864750 | 6640 | 6640 | 6640 | 6640 | 112 |
| 304 | 20231121 | 133500 | 1646121070 | 6660 | 6660 | 6660 | 6660 | 201 |
| 305 | 20231121 | 133400 | 1644782410 | 6660 | 6660 | 6660 | 6660 | 0 |
| 306 | 20231121 | 133300 | 1644782410 | 6660 | 6640 | 6660 | 6640 | 202 |
| 307 | 20231121 | 133200 | 1643441090 | 6660 | 6660 | 6660 | 6630 | 5638 |
| 308 | 20231121 | 133100 | 1606005320 | 6660 | 6660 | 6660 | 6650 | 1275 |
| 309 | 20231121 | 133000 | 1597517720 | 6650 | 6650 | 6650 | 6650 | 488 |
| 310 | 20231121 | 132900 | 1594272520 | 6650 | 6650 | 6650 | 6650 | 1273 |
| 311 | 20231121 | 132800 | 1585807070 | 6670 | 6650 | 6670 | 6650 | 19 |
| 312 | 20231121 | 132700 | 1585680400 | 6640 | 6640 | 6640 | 6640 | 0 |
| 313 | 20231121 | 132600 | 1585680400 | 6640 | 6670 | 6670 | 6640 | 5556 |
| 314 | 20231121 | 132500 | 1548713590 | 6660 | 6660 | 6660 | 6660 | 0 |
| 315 | 20231121 | 132400 | 1548713590 | 6660 | 6660 | 6660 | 6660 | 10 |
| 316 | 20231121 | 132300 | 1548646990 | 6660 | 6670 | 6670 | 6660 | 20 |
| 317 | 20231121 | 132200 | 1548513600 | 6670 | 6670 | 6670 | 6670 | 17 |
| 318 | 20231121 | 132100 | 1548400210 | 6670 | 6670 | 6670 | 6670 | 15 |
| 319 | 20231121 | 132000 | 1548300160 | 6670 | 6670 | 6670 | 6670 | 3 |
| 320 | 20231121 | 131900 | 1548280150 | 6670 | 6670 | 6670 | 6670 | 31 |
| 321 | 20231121 | 131800 | 1548073380 | 6670 | 6670 | 6670 | 6670 | 120 |
| 322 | 20231121 | 131700 | 1547272980 | 6680 | 6680 | 6680 | 6680 | 292 |
| 323 | 20231121 | 131600 | 1545322420 | 6680 | 6680 | 6680 | 6680 | 27 |
| 324 | 20231121 | 131500 | 1545142060 | 6700 | 6700 | 6700 | 6700 | 1053 |
| 325 | 20231121 | 131400 | 1538086960 | 6670 | 6670 | 6670 | 6670 | 62 |
| 326 | 20231121 | 131300 | 1537673420 | 6660 | 6660 | 6660 | 6660 | 410 |
| 327 | 20231121 | 131200 | 1534942820 | 6660 | 6670 | 6670 | 6640 | 10514 |
| 328 | 20231121 | 131100 | 1465009530 | 6670 | 6670 | 6670 | 6670 | 201 |
| 329 | 20231121 | 131000 | 1463668860 | 6680 | 6680 | 6680 | 6680 | 90 |
| 330 | 20231121 | 130900 | 1463067660 | 6700 | 6680 | 6700 | 6680 | 72 |
| 331 | 20231121 | 130800 | 1462586680 | 6680 | 6680 | 6680 | 6680 | 129 |
| 332 | 20231121 | 130700 | 1461724960 | 6700 | 6700 | 6700 | 6700 | 2 |
| 333 | 20231121 | 130600 | 1461711560 | 6670 | 6690 | 6700 | 6670 | 302 |
| 334 | 20231121 | 130500 | 1459692900 | 6690 | 6700 | 6700 | 6690 | 2147 |
| 335 | 20231121 | 130400 | 1445309270 | 6670 | 6690 | 6690 | 6670 | 6812 |
| 336 | 20231121 | 130300 | 1399858040 | 6690 | 6690 | 6700 | 6690 | 395 |
| 337 | 20231121 | 130200 | 1397215390 | 6700 | 6700 | 6700 | 6700 | 0 |
| 338 | 20231121 | 130100 | 1397215390 | 6700 | 6700 | 6700 | 6700 | 21 |
| 339 | 20231121 | 130000 | 1397074690 | 6700 | 6700 | 6700 | 6700 | 1 |
| 340 | 20231121 | 125900 | 1397067990 | 6700 | 6710 | 6710 | 6700 | 34 |
| 341 | 20231121 | 125800 | 1396840130 | 6710 | 6710 | 6710 | 6700 | 894 |
| 342 | 20231121 | 125700 | 1390848880 | 6710 | 6710 | 6710 | 6710 | 0 |
| 343 | 20231121 | 125600 | 1390848880 | 6710 | 6700 | 6710 | 6700 | 724 |
| 344 | 20231121 | 125500 | 1385998070 | 6710 | 6710 | 6710 | 6710 | 17 |
| 345 | 20231121 | 125400 | 1385884000 | 6710 | 6710 | 6710 | 6710 | 596 |
| 346 | 20231121 | 125300 | 1381884840 | 6710 | 6710 | 6710 | 6710 | 630 |
| 347 | 20231121 | 125200 | 1377657540 | 6710 | 6710 | 6710 | 6710 | 29 |
| 348 | 20231121 | 125100 | 1377462950 | 6710 | 6710 | 6710 | 6710 | 4 |
| 349 | 20231121 | 125000 | 1377436110 | 6720 | 6720 | 6720 | 6720 | 29 |
| 350 | 20231121 | 124900 | 1377241230 | 6710 | 6710 | 6710 | 6710 | 500 |
| 351 | 20231121 | 124800 | 1373886230 | 6710 | 6710 | 6710 | 6710 | 125 |
| 352 | 20231121 | 124700 | 1373047480 | 6710 | 6710 | 6710 | 6710 | 173 |
| 353 | 20231121 | 124600 | 1371886650 | 6710 | 6710 | 6710 | 6710 | 279 |
| 354 | 20231121 | 124500 | 1370014560 | 6710 | 6700 | 6710 | 6700 | 1302 |
| 355 | 20231121 | 124400 | 1361291150 | 6690 | 6690 | 6690 | 6690 | 10 |
| 356 | 20231121 | 124300 | 1361224250 | 6690 | 6690 | 6690 | 6690 | 500 |
| 357 | 20231121 | 124200 | 1357879250 | 6690 | 6690 | 6690 | 6690 | 207 |
| 358 | 20231121 | 124100 | 1356494420 | 6690 | 6700 | 6700 | 6690 | 520 |
| 359 | 20231121 | 124000 | 1353013360 | 6690 | 6690 | 6690 | 6690 | 202 |
| 360 | 20231121 | 123900 | 1351661980 | 6690 | 6690 | 6690 | 6690 | 0 |
| 361 | 20231121 | 123800 | 1351661980 | 6690 | 6680 | 6690 | 6680 | 217 |
| 362 | 20231121 | 123700 | 1350211420 | 6680 | 6680 | 6690 | 6670 | 157 |
| 363 | 20231121 | 123600 | 1349163650 | 6670 | 6680 | 6680 | 6670 | 905 |
| 364 | 20231121 | 123500 | 1343125770 | 6680 | 6680 | 6680 | 6680 | 900 |
| 365 | 20231121 | 123400 | 1337113770 | 6690 | 6680 | 6690 | 6680 | 101 |
| 366 | 20231121 | 123300 | 1336438100 | 6680 | 6680 | 6680 | 6680 | 1 |
| 367 | 20231121 | 123200 | 1336431420 | 6680 | 6690 | 6690 | 6680 | 2044 |
| 368 | 20231121 | 123100 | 1322775990 | 6690 | 6690 | 6690 | 6690 | 15 |
| 369 | 20231121 | 123000 | 1322675640 | 6690 | 6690 | 6690 | 6690 | 44 |
| 370 | 20231121 | 122900 | 1322381280 | 6690 | 6700 | 6700 | 6690 | 3 |
| 371 | 20231121 | 122800 | 1322361200 | 6700 | 6700 | 6700 | 6700 | 40 |
| 372 | 20231121 | 122700 | 1322093200 | 6700 | 6700 | 6700 | 6700 | 67 |
| 373 | 20231121 | 122600 | 1321644300 | 6700 | 6700 | 6700 | 6700 | 100 |
| 374 | 20231121 | 122500 | 1320974300 | 6700 | 6690 | 6700 | 6690 | 4 |
| 375 | 20231121 | 122400 | 1320947520 | 6690 | 6690 | 6690 | 6690 | 95 |
| 376 | 20231121 | 122300 | 1320311970 | 6690 | 6690 | 6690 | 6690 | 124 |
| 377 | 20231121 | 122200 | 1319482410 | 6680 | 6680 | 6680 | 6680 | 8 |
| 378 | 20231121 | 122100 | 1319428970 | 6680 | 6680 | 6680 | 6680 | 269 |
| 379 | 20231121 | 122000 | 1317632050 | 6680 | 6680 | 6680 | 6680 | 0 |
| 380 | 20231121 | 121900 | 1317632050 | 6680 | 6700 | 6700 | 6680 | 700 |
| 381 | 20231121 | 121800 | 1312952050 | 6680 | 6680 | 6680 | 6680 | 0 |
| 382 | 20231121 | 121700 | 1312952050 | 6680 | 6690 | 6690 | 6680 | 99 |
| 383 | 20231121 | 121600 | 1312290700 | 6700 | 6700 | 6700 | 6700 | 6 |
| 384 | 20231121 | 121500 | 1312250500 | 6700 | 6690 | 6700 | 6690 | 10 |
| 385 | 20231121 | 121400 | 1312183550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 386 | 20231121 | 121300 | 1312183550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 387 | 20231121 | 121200 | 1312183550 | 6680 | 6680 | 6680 | 6680 | 5 |
| 388 | 20231121 | 121100 | 1312150150 | 6680 | 6670 | 6680 | 6670 | 215 |
| 389 | 20231121 | 121000 | 1310714920 | 6670 | 6670 | 6670 | 6670 | 10 |
| 390 | 20231121 | 120900 | 1310648220 | 6670 | 6670 | 6670 | 6670 | 283 |
| 391 | 20231121 | 120800 | 1308760610 | 6670 | 6670 | 6670 | 6670 | 0 |
| 392 | 20231121 | 120700 | 1308760610 | 6670 | 6670 | 6670 | 6670 | 1404 |
| 393 | 20231121 | 120600 | 1299395930 | 6660 | 6670 | 6670 | 6660 | 72 |
| 394 | 20231121 | 120500 | 1298916240 | 6660 | 6660 | 6660 | 6660 | 535 |
| 395 | 20231121 | 120400 | 1295353140 | 6660 | 6660 | 6660 | 6660 | 0 |
| 396 | 20231121 | 120300 | 1295353140 | 6660 | 6660 | 6660 | 6660 | 245 |
| 397 | 20231121 | 120200 | 1293721440 | 6670 | 6670 | 6670 | 6670 | 0 |
| 398 | 20231121 | 120100 | 1293721440 | 6670 | 6660 | 6670 | 6660 | 438 |
| 399 | 20231121 | 120000 | 1290804320 | 6660 | 6660 | 6660 | 6660 | 218 |
| 400 | 20231121 | 115900 | 1289352440 | 6660 | 6670 | 6670 | 6660 | 24 |
| 401 | 20231121 | 115800 | 1289192490 | 6670 | 6670 | 6670 | 6670 | 91 |
| 402 | 20231121 | 115700 | 1288585520 | 6670 | 6660 | 6670 | 6660 | 1196 |
| 403 | 20231121 | 115600 | 1280619850 | 6670 | 6670 | 6670 | 6670 | 364 |
| 404 | 20231121 | 115500 | 1278191970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 405 | 20231121 | 115400 | 1278191970 | 6670 | 6670 | 6670 | 6670 | 10 |
| 406 | 20231121 | 115300 | 1278125270 | 6670 | 6670 | 6670 | 6670 | 0 |
| 407 | 20231121 | 115200 | 1278125270 | 6670 | 6670 | 6670 | 6670 | 252 |
| 408 | 20231121 | 115100 | 1276444430 | 6670 | 6670 | 6670 | 6670 | 211 |
| 409 | 20231121 | 115000 | 1275037060 | 6670 | 6670 | 6670 | 6670 | 40 |
| 410 | 20231121 | 114900 | 1274770260 | 6660 | 6660 | 6660 | 6660 | 16 |
| 411 | 20231121 | 114800 | 1274663700 | 6660 | 6660 | 6660 | 6660 | 0 |
| 412 | 20231121 | 114700 | 1274663700 | 6660 | 6670 | 6670 | 6660 | 545 |
| 413 | 20231121 | 114600 | 1271028730 | 6680 | 6680 | 6680 | 6670 | 474 |
| 414 | 20231121 | 114500 | 1267866640 | 6680 | 6680 | 6680 | 6680 | 21 |
| 415 | 20231121 | 114400 | 1267726360 | 6680 | 6660 | 6680 | 6660 | 105 |
| 416 | 20231121 | 114300 | 1267025180 | 6660 | 6660 | 6680 | 6650 | 972 |
| 417 | 20231121 | 114200 | 1260554150 | 6670 | 6670 | 6670 | 6670 | 516 |
| 418 | 20231121 | 114100 | 1257112430 | 6650 | 6670 | 6670 | 6650 | 283 |
| 419 | 20231121 | 114000 | 1255228410 | 6670 | 6670 | 6670 | 6660 | 157 |
| 420 | 20231121 | 113900 | 1254181690 | 6670 | 6670 | 6670 | 6670 | 3 |
| 421 | 20231121 | 113800 | 1254161680 | 6670 | 6670 | 6670 | 6670 | 0 |
| 422 | 20231121 | 113700 | 1254161680 | 6670 | 6670 | 6670 | 6670 | 0 |
| 423 | 20231121 | 113600 | 1254161680 | 6670 | 6670 | 6670 | 6670 | 4 |
| 424 | 20231121 | 113500 | 1254135000 | 6680 | 6680 | 6680 | 6680 | 32 |
| 425 | 20231121 | 113400 | 1253921240 | 6680 | 6690 | 6690 | 6680 | 211 |
| 426 | 20231121 | 113300 | 1252511750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 427 | 20231121 | 113200 | 1252511750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 428 | 20231121 | 113100 | 1252511750 | 6680 | 6690 | 6690 | 6680 | 13 |
| 429 | 20231121 | 113000 | 1252424900 | 6680 | 6680 | 6680 | 6680 | 1 |
| 430 | 20231121 | 112900 | 1252418220 | 6690 | 6690 | 6690 | 6690 | 2 |
| 431 | 20231121 | 112800 | 1252404840 | 6690 | 6690 | 6690 | 6690 | 0 |
| 432 | 20231121 | 112700 | 1252404840 | 6690 | 6690 | 6690 | 6690 | 150 |
| 433 | 20231121 | 112600 | 1251401340 | 6680 | 6680 | 6680 | 6680 | 192 |
| 434 | 20231121 | 112500 | 1250118780 | 6680 | 6680 | 6680 | 6680 | 500 |
| 435 | 20231121 | 112400 | 1246778780 | 6680 | 6680 | 6680 | 6680 | 2 |
| 436 | 20231121 | 112300 | 1246765420 | 6680 | 6680 | 6680 | 6660 | 17 |
| 437 | 20231121 | 112200 | 1246651880 | 6680 | 6660 | 6680 | 6660 | 102 |
| 438 | 20231121 | 112100 | 1245972540 | 6650 | 6670 | 6680 | 6640 | 8115 |
| 439 | 20231121 | 112000 | 1191963050 | 6680 | 6680 | 6680 | 6680 | 671 |
| 440 | 20231121 | 111900 | 1187480770 | 6680 | 6680 | 6680 | 6680 | 1 |
| 441 | 20231121 | 111800 | 1187474090 | 6690 | 6690 | 6690 | 6690 | 21 |
| 442 | 20231121 | 111700 | 1187333600 | 6680 | 6690 | 6690 | 6680 | 51 |
| 443 | 20231121 | 111600 | 1186992910 | 6680 | 6690 | 6690 | 6680 | 225 |
| 444 | 20231121 | 111500 | 1185488900 | 6690 | 6680 | 6690 | 6680 | 520 |
| 445 | 20231121 | 111400 | 1182015100 | 6680 | 6680 | 6680 | 6680 | 0 |
| 446 | 20231121 | 111300 | 1182015100 | 6680 | 6690 | 6690 | 6680 | 98 |
| 447 | 20231121 | 111200 | 1181360450 | 6690 | 6680 | 6690 | 6680 | 402 |
| 448 | 20231121 | 111100 | 1178675070 | 6690 | 6690 | 6690 | 6690 | 189 |
| 449 | 20231121 | 111000 | 1177410660 | 6690 | 6700 | 6700 | 6690 | 970 |
| 450 | 20231121 | 110900 | 1170921310 | 6700 | 6700 | 6700 | 6700 | 22 |
| 451 | 20231121 | 110800 | 1170773910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 452 | 20231121 | 110700 | 1170773910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 453 | 20231121 | 110600 | 1170773910 | 6700 | 6700 | 6700 | 6700 | 63 |
| 454 | 20231121 | 110500 | 1170351810 | 6700 | 6700 | 6700 | 6700 | 50 |
| 455 | 20231121 | 110400 | 1170016810 | 6700 | 6690 | 6700 | 6690 | 7 |
| 456 | 20231121 | 110300 | 1169969960 | 6700 | 6700 | 6700 | 6700 | 0 |
| 457 | 20231121 | 110200 | 1169969960 | 6700 | 6700 | 6700 | 6700 | 5 |
| 458 | 20231121 | 110100 | 1169936460 | 6690 | 6690 | 6690 | 6690 | 30 |
| 459 | 20231121 | 110000 | 1169735760 | 6690 | 6690 | 6690 | 6690 | 20 |
| 460 | 20231121 | 105900 | 1169601960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 461 | 20231121 | 105800 | 1169601960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 462 | 20231121 | 105700 | 1169601960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 463 | 20231121 | 105600 | 1169601960 | 6710 | 6710 | 6710 | 6710 | 165 |
| 464 | 20231121 | 105500 | 1168494810 | 6690 | 6680 | 6710 | 6680 | 67 |
| 465 | 20231121 | 105400 | 1168046950 | 6680 | 6690 | 6690 | 6680 | 512 |
| 466 | 20231121 | 105300 | 1164623920 | 6700 | 6690 | 6700 | 6690 | 65 |
| 467 | 20231121 | 105200 | 1164188430 | 6690 | 6680 | 6710 | 6680 | 308 |
| 468 | 20231121 | 105100 | 1162125940 | 6690 | 6710 | 6710 | 6690 | 12326 |
| 469 | 20231121 | 105000 | 1079541990 | 6720 | 6710 | 6720 | 6710 | 235 |
| 470 | 20231121 | 104900 | 1077964790 | 6710 | 6710 | 6710 | 6710 | 0 |
| 471 | 20231121 | 104800 | 1077964790 | 6710 | 6710 | 6710 | 6700 | 3196 |
| 472 | 20231121 | 104700 | 1056549630 | 6710 | 6710 | 6710 | 6710 | 1714 |
| 473 | 20231121 | 104600 | 1045048690 | 6720 | 6720 | 6720 | 6720 | 770 |
| 474 | 20231121 | 104500 | 1039874290 | 6730 | 6720 | 6730 | 6720 | 25 |
| 475 | 20231121 | 104400 | 1039706270 | 6720 | 6720 | 6730 | 6720 | 481 |
| 476 | 20231121 | 104300 | 1036473810 | 6720 | 6740 | 6740 | 6720 | 136 |
| 477 | 20231121 | 104200 | 1035558520 | 6740 | 6740 | 6740 | 6740 | 1 |
| 478 | 20231121 | 104100 | 1035551780 | 6740 | 6740 | 6740 | 6740 | 100 |
| 479 | 20231121 | 104000 | 1034877780 | 6740 | 6740 | 6740 | 6740 | 0 |
| 480 | 20231121 | 103900 | 1034877780 | 6740 | 6730 | 6740 | 6730 | 51 |
| 481 | 20231121 | 103800 | 1034534540 | 6700 | 6700 | 6700 | 6700 | 10 |
| 482 | 20231121 | 103700 | 1034467540 | 6710 | 6730 | 6730 | 6710 | 1053 |
| 483 | 20231121 | 103600 | 1027401890 | 6710 | 6710 | 6710 | 6710 | 1569 |
| 484 | 20231121 | 103500 | 1016873900 | 6710 | 6740 | 6740 | 6710 | 1541 |
| 485 | 20231121 | 103400 | 1006519780 | 6740 | 6730 | 6740 | 6730 | 1702 |
| 486 | 20231121 | 103300 | 995054660 | 6730 | 6730 | 6730 | 6730 | 97 |
| 487 | 20231121 | 103200 | 994401850 | 6730 | 6750 | 6750 | 6730 | 13 |
| 488 | 20231121 | 103100 | 994314300 | 6750 | 6750 | 6750 | 6750 | 408 |
| 489 | 20231121 | 103000 | 991560300 | 6740 | 6740 | 6740 | 6740 | 1836 |
| 490 | 20231121 | 102900 | 979185660 | 6740 | 6730 | 6740 | 6730 | 515 |
| 491 | 20231121 | 102800 | 975714640 | 6730 | 6730 | 6730 | 6730 | 1 |
| 492 | 20231121 | 102700 | 975707910 | 6730 | 6730 | 6730 | 6730 | 474 |
| 493 | 20231121 | 102600 | 972517890 | 6730 | 6730 | 6730 | 6730 | 522 |
| 494 | 20231121 | 102500 | 969004830 | 6730 | 6730 | 6730 | 6730 | 82 |
| 495 | 20231121 | 102400 | 968452970 | 6740 | 6740 | 6740 | 6740 | 0 |
| 496 | 20231121 | 102300 | 968452970 | 6740 | 6740 | 6750 | 6740 | 148 |
| 497 | 20231121 | 102200 | 967455330 | 6750 | 6720 | 6750 | 6720 | 1254 |
| 498 | 20231121 | 102100 | 958998910 | 6710 | 6720 | 6740 | 6690 | 1059 |
| 499 | 20231121 | 102000 | 951883850 | 6740 | 6700 | 6740 | 6690 | 953 |
| 500 | 20231121 | 101900 | 945488460 | 6720 | 6720 | 6720 | 6700 | 299 |
| 501 | 20231121 | 101800 | 943481590 | 6730 | 6730 | 6740 | 6720 | 2204 |
| 502 | 20231121 | 101700 | 928642380 | 6730 | 6730 | 6750 | 6730 | 607 |
| 503 | 20231121 | 101600 | 924551820 | 6740 | 6720 | 6740 | 6720 | 441 |
| 504 | 20231121 | 101500 | 921585060 | 6710 | 6680 | 6710 | 6680 | 8950 |
| 505 | 20231121 | 101400 | 861623390 | 6680 | 6680 | 6680 | 6680 | 36 |
| 506 | 20231121 | 101300 | 861382910 | 6680 | 6680 | 6680 | 6680 | 274 |
| 507 | 20231121 | 101200 | 859552590 | 6680 | 6680 | 6680 | 6680 | 2 |
| 508 | 20231121 | 101100 | 859539230 | 6680 | 6690 | 6690 | 6680 | 152 |
| 509 | 20231121 | 101000 | 858522960 | 6690 | 6680 | 6690 | 6670 | 381 |
| 510 | 20231121 | 100900 | 855975180 | 6690 | 6690 | 6690 | 6690 | 26 |
| 511 | 20231121 | 100800 | 855801240 | 6700 | 6660 | 6700 | 6660 | 2812 |
| 512 | 20231121 | 100700 | 837005130 | 6660 | 6660 | 6660 | 6660 | 455 |
| 513 | 20231121 | 100600 | 833974830 | 6660 | 6670 | 6670 | 6660 | 1022 |
| 514 | 20231121 | 100500 | 827164890 | 6660 | 6670 | 6670 | 6660 | 248 |
| 515 | 20231121 | 100400 | 825510840 | 6670 | 6670 | 6670 | 6670 | 649 |
| 516 | 20231121 | 100300 | 821182010 | 6670 | 6660 | 6670 | 6660 | 2 |
| 517 | 20231121 | 100200 | 821168680 | 6660 | 6660 | 6660 | 6660 | 1031 |
| 518 | 20231121 | 100100 | 814302220 | 6660 | 6660 | 6660 | 6660 | 384 |
| 519 | 20231121 | 100000 | 811744780 | 6660 | 6660 | 6680 | 6660 | 105 |
| 520 | 20231121 | 095900 | 811043980 | 6680 | 6660 | 6680 | 6660 | 249 |
| 521 | 20231121 | 095800 | 809383560 | 6660 | 6660 | 6660 | 6660 | 216 |
| 522 | 20231121 | 095700 | 807945000 | 6660 | 6680 | 6680 | 6660 | 159 |
| 523 | 20231121 | 095600 | 806884040 | 6680 | 6680 | 6680 | 6660 | 86 |
| 524 | 20231121 | 095500 | 806309960 | 6660 | 6660 | 6660 | 6660 | 0 |
| 525 | 20231121 | 095400 | 806309960 | 6660 | 6680 | 6680 | 6660 | 4063 |
| 526 | 20231121 | 095300 | 779247720 | 6680 | 6660 | 6680 | 6660 | 379 |
| 527 | 20231121 | 095200 | 776717420 | 6680 | 6660 | 6680 | 6660 | 292 |
| 528 | 20231121 | 095100 | 774772440 | 6660 | 6670 | 6670 | 6660 | 1089 |
| 529 | 20231121 | 095000 | 767509370 | 6690 | 6690 | 6690 | 6690 | 20 |
| 530 | 20231121 | 094900 | 767375570 | 6690 | 6680 | 6690 | 6680 | 8 |
| 531 | 20231121 | 094800 | 767322120 | 6690 | 6690 | 6690 | 6690 | 1 |
| 532 | 20231121 | 094700 | 767315430 | 6680 | 6670 | 6690 | 6610 | 4434 |
| 533 | 20231121 | 094600 | 737819130 | 6690 | 6690 | 6690 | 6690 | 30 |
| 534 | 20231121 | 094500 | 737618430 | 6690 | 6690 | 6690 | 6670 | 1382 |
| 535 | 20231121 | 094400 | 728389360 | 6670 | 6690 | 6700 | 6650 | 1176 |
| 536 | 20231121 | 094300 | 720526230 | 6690 | 6670 | 6700 | 6670 | 4582 |
| 537 | 20231121 | 094200 | 689914590 | 6670 | 6650 | 6670 | 6640 | 468 |
| 538 | 20231121 | 094100 | 686795870 | 6660 | 6670 | 6670 | 6640 | 748 |
| 539 | 20231121 | 094000 | 681815640 | 6670 | 6650 | 6670 | 6650 | 507 |
| 540 | 20231121 | 093900 | 678439780 | 6660 | 6660 | 6660 | 6650 | 360 |
| 541 | 20231121 | 093800 | 676045680 | 6670 | 6650 | 6670 | 6650 | 115 |
| 542 | 20231121 | 093700 | 675280430 | 6670 | 6660 | 6670 | 6630 | 520 |
| 543 | 20231121 | 093600 | 671830600 | 6670 | 6670 | 6670 | 6630 | 641 |
| 544 | 20231121 | 093500 | 667570290 | 6670 | 6680 | 6680 | 6630 | 2040 |
| 545 | 20231121 | 093400 | 654018430 | 6670 | 6680 | 6680 | 6660 | 178 |
| 546 | 20231121 | 093300 | 652830840 | 6680 | 6670 | 6680 | 6650 | 754 |
| 547 | 20231121 | 093200 | 647804500 | 6660 | 6670 | 6670 | 6660 | 328 |
| 548 | 20231121 | 093100 | 645617830 | 6670 | 6670 | 6670 | 6670 | 137 |
| 549 | 20231121 | 093000 | 644704040 | 6670 | 6650 | 6670 | 6620 | 1733 |
| 550 | 20231121 | 092900 | 633196400 | 6640 | 6640 | 6670 | 6640 | 615 |
| 551 | 20231121 | 092800 | 629108980 | 6640 | 6640 | 6640 | 6620 | 98 |
| 552 | 20231121 | 092700 | 628458820 | 6620 | 6610 | 6620 | 6580 | 9463 |
| 553 | 20231121 | 092600 | 565924540 | 6620 | 6610 | 6620 | 6600 | 901 |
| 554 | 20231121 | 092500 | 559972640 | 6610 | 6610 | 6620 | 6600 | 2184 |
| 555 | 20231121 | 092400 | 545547380 | 6620 | 6610 | 6620 | 6610 | 849 |
| 556 | 20231121 | 092300 | 539933260 | 6620 | 6610 | 6620 | 6600 | 2381 |
| 557 | 20231121 | 092200 | 524201060 | 6610 | 6630 | 6640 | 6600 | 3270 |
| 558 | 20231121 | 092100 | 502590600 | 6640 | 6630 | 6640 | 6610 | 3667 |
| 559 | 20231121 | 092000 | 478315780 | 6630 | 6620 | 6630 | 6620 | 292 |
| 560 | 20231121 | 091900 | 476380820 | 6630 | 6640 | 6640 | 6620 | 1194 |
| 561 | 20231121 | 091800 | 468465640 | 6640 | 6630 | 6640 | 6630 | 657 |
| 562 | 20231121 | 091700 | 464107960 | 6640 | 6630 | 6640 | 6620 | 2911 |
| 563 | 20231121 | 091600 | 444820320 | 6630 | 6640 | 6640 | 6620 | 1651 |
| 564 | 20231121 | 091500 | 433884740 | 6640 | 6660 | 6670 | 6630 | 6440 |
| 565 | 20231121 | 091400 | 391063130 | 6660 | 6670 | 6680 | 6660 | 1817 |
| 566 | 20231121 | 091300 | 378933860 | 6680 | 6680 | 6680 | 6660 | 6093 |
| 567 | 20231121 | 091200 | 338338530 | 6680 | 6680 | 6690 | 6670 | 432 |
| 568 | 20231121 | 091100 | 335453060 | 6690 | 6700 | 6700 | 6680 | 1656 |
| 569 | 20231121 | 091000 | 324390020 | 6690 | 6690 | 6710 | 6680 | 2187 |
| 570 | 20231121 | 090900 | 309768500 | 6690 | 6710 | 6710 | 6680 | 1755 |
| 571 | 20231121 | 090800 | 298032290 | 6700 | 6690 | 6710 | 6690 | 1230 |
| 572 | 20231121 | 090700 | 289799180 | 6690 | 6680 | 6710 | 6680 | 2589 |
| 573 | 20231121 | 090600 | 272497080 | 6680 | 6680 | 6680 | 6670 | 289 |
| 574 | 20231121 | 090500 | 270566680 | 6680 | 6660 | 6690 | 6660 | 3403 |
| 575 | 20231121 | 090400 | 247839120 | 6660 | 6660 | 6670 | 6640 | 2029 |
| 576 | 20231121 | 090300 | 234344100 | 6660 | 6670 | 6670 | 6630 | 2873 |
| 577 | 20231121 | 090200 | 215202910 | 6670 | 6630 | 6670 | 6630 | 2059 |
| 578 | 20231121 | 090100 | 201516720 | 6650 | 6650 | 6650 | 6590 | 11216 |
| 579 | 20231121 | 090000 | 127273990 | 6640 | 6650 | 6670 | 6630 | 19107 |