28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 3 | 20231123 | 183200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20231123 | 183100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20231123 | 183000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20231123 | 182900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20231123 | 182800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20231123 | 182700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20231123 | 182600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20231123 | 182500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20231123 | 182400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20231123 | 182300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20231123 | 182200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20231123 | 182100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20231123 | 182000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20231123 | 181900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20231123 | 181800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20231123 | 181700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20231123 | 181600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20231123 | 181500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20231123 | 181400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20231123 | 181300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20231123 | 181200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20231123 | 181100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20231123 | 181000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20231123 | 180900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20231123 | 180800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20231123 | 180700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20231123 | 180600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20231123 | 180500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20231123 | 180400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20231123 | 180300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 33 | 20231123 | 180200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20231123 | 180100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20231123 | 180000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20231123 | 175900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20231123 | 175800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20231123 | 175700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20231123 | 175600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20231123 | 175500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20231123 | 175400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20231123 | 175300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20231123 | 175200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20231123 | 175100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20231123 | 175000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20231123 | 174900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20231123 | 174800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20231123 | 174700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20231123 | 174600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20231123 | 174500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20231123 | 174400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20231123 | 174300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20231123 | 174200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20231123 | 174100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20231123 | 174000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20231123 | 173900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20231123 | 173800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20231123 | 173700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20231123 | 173600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20231123 | 173500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20231123 | 173400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20231123 | 173300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 63 | 20231123 | 173200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20231123 | 173100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20231123 | 173000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20231123 | 172900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20231123 | 172800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20231123 | 172700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20231123 | 172600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20231123 | 172500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20231123 | 172400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20231123 | 172300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20231123 | 172200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20231123 | 172100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20231123 | 172000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20231123 | 171900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20231123 | 171800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20231123 | 171700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20231123 | 171600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20231123 | 171500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20231123 | 171400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20231123 | 171300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20231123 | 171200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20231123 | 171100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20231123 | 171000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20231123 | 170900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20231123 | 170800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20231123 | 170700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20231123 | 170600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20231123 | 170500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20231123 | 170400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20231123 | 170300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 93 | 20231123 | 170200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20231123 | 170100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20231123 | 170000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20231123 | 165900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20231123 | 165800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20231123 | 165700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20231123 | 165600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20231123 | 165500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20231123 | 165400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20231123 | 165300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20231123 | 165200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20231123 | 165100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20231123 | 165000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20231123 | 164900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20231123 | 164800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20231123 | 164700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20231123 | 164600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20231123 | 164500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20231123 | 164400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20231123 | 164300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20231123 | 164200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20231123 | 164100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20231123 | 164000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20231123 | 163900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20231123 | 163800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20231123 | 163700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20231123 | 163600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20231123 | 163500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20231123 | 163400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20231123 | 163300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 123 | 20231123 | 163200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20231123 | 163100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20231123 | 163000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20231123 | 162900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20231123 | 162800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20231123 | 162700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20231123 | 162600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20231123 | 162500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20231123 | 162400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20231123 | 162300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20231123 | 162200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20231123 | 162100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20231123 | 162000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20231123 | 161900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20231123 | 161800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20231123 | 161700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20231123 | 161600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20231123 | 161500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20231123 | 161400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20231123 | 161300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20231123 | 161200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20231123 | 161100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20231123 | 161000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20231123 | 160900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20231123 | 160800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20231123 | 160700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20231123 | 160600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20231123 | 160500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20231123 | 160400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20231123 | 160300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 153 | 20231123 | 160200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20231123 | 160100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20231123 | 160000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20231123 | 155900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20231123 | 155800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20231123 | 155700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20231123 | 155600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20231123 | 155500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20231123 | 155400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20231123 | 155300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20231123 | 155200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20231123 | 155100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20231123 | 155000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20231123 | 154900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20231123 | 154800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20231123 | 154700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20231123 | 154600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20231123 | 154500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20231123 | 154400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20231123 | 154300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20231123 | 154200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20231123 | 154100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20231123 | 154000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20231123 | 153900 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20231123 | 153800 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20231123 | 153700 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20231123 | 153600 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20231123 | 153500 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20231123 | 153400 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20231123 | 153300 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 183 | 20231123 | 153200 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20231123 | 153100 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20231123 | 153000 | 2125190260 | 6630 | 6630 | 6630 | 6630 | 3834 |
| 186 | 20231123 | 152900 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20231123 | 152800 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20231123 | 152700 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20231123 | 152600 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20231123 | 152500 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20231123 | 152400 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20231123 | 152300 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20231123 | 152200 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20231123 | 152100 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20231123 | 152000 | 2099770840 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20231123 | 151900 | 2099770840 | 6650 | 6650 | 6650 | 6640 | 893 |
| 197 | 20231123 | 151800 | 2093837140 | 6650 | 6630 | 6650 | 6630 | 744 |
| 198 | 20231123 | 151700 | 2088896710 | 6640 | 6640 | 6640 | 6630 | 449 |
| 199 | 20231123 | 151600 | 2085915440 | 6640 | 6640 | 6640 | 6620 | 195 |
| 200 | 20231123 | 151500 | 2084621320 | 6640 | 6620 | 6640 | 6620 | 511 |
| 201 | 20231123 | 151400 | 2081228300 | 6640 | 6640 | 6640 | 6630 | 231 |
| 202 | 20231123 | 151300 | 2079694470 | 6640 | 6640 | 6640 | 6640 | 30 |
| 203 | 20231123 | 151200 | 2079495270 | 6620 | 6640 | 6640 | 6620 | 233 |
| 204 | 20231123 | 151100 | 2077948550 | 6640 | 6630 | 6640 | 6620 | 1627 |
| 205 | 20231123 | 151000 | 2067161400 | 6630 | 6620 | 6630 | 6620 | 193 |
| 206 | 20231123 | 150900 | 2065881820 | 6620 | 6620 | 6630 | 6620 | 915 |
| 207 | 20231123 | 150800 | 2059823720 | 6630 | 6630 | 6630 | 6620 | 240 |
| 208 | 20231123 | 150700 | 2058233120 | 6620 | 6620 | 6620 | 6620 | 236 |
| 209 | 20231123 | 150600 | 2056670800 | 6620 | 6620 | 6620 | 6620 | 507 |
| 210 | 20231123 | 150500 | 2053314460 | 6620 | 6610 | 6620 | 6610 | 185 |
| 211 | 20231123 | 150400 | 2052089940 | 6620 | 6620 | 6620 | 6620 | 50 |
| 212 | 20231123 | 150300 | 2051758940 | 6610 | 6610 | 6610 | 6610 | 120 |
| 213 | 20231123 | 150200 | 2050965740 | 6620 | 6620 | 6620 | 6620 | 632 |
| 214 | 20231123 | 150100 | 2046781900 | 6620 | 6620 | 6630 | 6620 | 267 |
| 215 | 20231123 | 150000 | 2045012510 | 6610 | 6610 | 6630 | 6610 | 1726 |
| 216 | 20231123 | 145900 | 2033589760 | 6620 | 6620 | 6620 | 6620 | 15 |
| 217 | 20231123 | 145800 | 2033490460 | 6630 | 6620 | 6630 | 6620 | 170 |
| 218 | 20231123 | 145700 | 2032364380 | 6620 | 6620 | 6620 | 6620 | 0 |
| 219 | 20231123 | 145600 | 2032364380 | 6620 | 6620 | 6620 | 6620 | 745 |
| 220 | 20231123 | 145500 | 2027432480 | 6620 | 6610 | 6620 | 6610 | 235 |
| 221 | 20231123 | 145400 | 2025877790 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20231123 | 145300 | 2025877790 | 6610 | 6610 | 6610 | 6610 | 196 |
| 223 | 20231123 | 145200 | 2024582230 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20231123 | 145100 | 2024582230 | 6610 | 6610 | 6610 | 6610 | 10 |
| 225 | 20231123 | 145000 | 2024516130 | 6610 | 6630 | 6630 | 6610 | 259 |
| 226 | 20231123 | 144900 | 2022800960 | 6610 | 6610 | 6610 | 6610 | 60 |
| 227 | 20231123 | 144800 | 2022404360 | 6610 | 6620 | 6620 | 6610 | 599 |
| 228 | 20231123 | 144700 | 2018439950 | 6620 | 6620 | 6620 | 6610 | 1226 |
| 229 | 20231123 | 144600 | 2010327240 | 6620 | 6620 | 6620 | 6620 | 1212 |
| 230 | 20231123 | 144500 | 2002303800 | 6620 | 6620 | 6620 | 6620 | 10 |
| 231 | 20231123 | 144400 | 2002237600 | 6610 | 6620 | 6620 | 6610 | 139 |
| 232 | 20231123 | 144300 | 2001318460 | 6610 | 6610 | 6610 | 6600 | 1503 |
| 233 | 20231123 | 144200 | 1991383700 | 6610 | 6610 | 6610 | 6610 | 35 |
| 234 | 20231123 | 144100 | 1991152350 | 6610 | 6610 | 6610 | 6610 | 101 |
| 235 | 20231123 | 144000 | 1990484740 | 6610 | 6610 | 6610 | 6610 | 5 |
| 236 | 20231123 | 143900 | 1990451690 | 6610 | 6610 | 6610 | 6600 | 17 |
| 237 | 20231123 | 143800 | 1990339350 | 6610 | 6610 | 6610 | 6610 | 7 |
| 238 | 20231123 | 143700 | 1990293080 | 6610 | 6610 | 6610 | 6600 | 194 |
| 239 | 20231123 | 143600 | 1989012660 | 6600 | 6600 | 6600 | 6600 | 419 |
| 240 | 20231123 | 143500 | 1986247260 | 6600 | 6600 | 6600 | 6600 | 10 |
| 241 | 20231123 | 143400 | 1986181260 | 6600 | 6610 | 6610 | 6590 | 16730 |
| 242 | 20231123 | 143300 | 1875762830 | 6600 | 6610 | 6610 | 6600 | 1538 |
| 243 | 20231123 | 143200 | 1865596800 | 6610 | 6610 | 6610 | 6610 | 1002 |
| 244 | 20231123 | 143100 | 1858973580 | 6620 | 6600 | 6620 | 6600 | 1293 |
| 245 | 20231123 | 143000 | 1850429540 | 6600 | 6610 | 6620 | 6600 | 4542 |
| 246 | 20231123 | 142900 | 1820407520 | 6610 | 6610 | 6610 | 6610 | 100 |
| 247 | 20231123 | 142800 | 1819746520 | 6620 | 6620 | 6620 | 6620 | 0 |
| 248 | 20231123 | 142700 | 1819746520 | 6620 | 6620 | 6620 | 6620 | 51 |
| 249 | 20231123 | 142600 | 1819408900 | 6620 | 6620 | 6620 | 6620 | 2 |
| 250 | 20231123 | 142500 | 1819395660 | 6610 | 6620 | 6620 | 6610 | 6 |
| 251 | 20231123 | 142400 | 1819355950 | 6620 | 6620 | 6620 | 6620 | 97 |
| 252 | 20231123 | 142300 | 1818713810 | 6610 | 6610 | 6610 | 6610 | 0 |
| 253 | 20231123 | 142200 | 1818713810 | 6610 | 6610 | 6610 | 6610 | 30 |
| 254 | 20231123 | 142100 | 1818515510 | 6610 | 6610 | 6620 | 6610 | 2729 |
| 255 | 20231123 | 142000 | 1800475610 | 6610 | 6620 | 6620 | 6610 | 491 |
| 256 | 20231123 | 141900 | 1797230050 | 6620 | 6620 | 6620 | 6620 | 2 |
| 257 | 20231123 | 141800 | 1797216810 | 6630 | 6620 | 6630 | 6620 | 422 |
| 258 | 20231123 | 141700 | 1794419170 | 6620 | 6620 | 6620 | 6620 | 1 |
| 259 | 20231123 | 141600 | 1794412550 | 6620 | 6620 | 6620 | 6620 | 13 |
| 260 | 20231123 | 141500 | 1794326490 | 6630 | 6610 | 6630 | 6610 | 51 |
| 261 | 20231123 | 141400 | 1793989070 | 6620 | 6620 | 6620 | 6620 | 5 |
| 262 | 20231123 | 141300 | 1793955970 | 6620 | 6620 | 6620 | 6620 | 10 |
| 263 | 20231123 | 141200 | 1793889770 | 6630 | 6620 | 6630 | 6620 | 752 |
| 264 | 20231123 | 141100 | 1788911260 | 6620 | 6620 | 6620 | 6620 | 366 |
| 265 | 20231123 | 141000 | 1786488340 | 6610 | 6620 | 6620 | 6610 | 55 |
| 266 | 20231123 | 140900 | 1786124600 | 6620 | 6610 | 6620 | 6610 | 760 |
| 267 | 20231123 | 140800 | 1781097990 | 6620 | 6620 | 6620 | 6620 | 372 |
| 268 | 20231123 | 140700 | 1778635350 | 6620 | 6620 | 6620 | 6610 | 74 |
| 269 | 20231123 | 140600 | 1778146170 | 6620 | 6620 | 6620 | 6610 | 254 |
| 270 | 20231123 | 140500 | 1776465910 | 6620 | 6620 | 6620 | 6610 | 48 |
| 271 | 20231123 | 140400 | 1776148580 | 6620 | 6610 | 6620 | 6610 | 32 |
| 272 | 20231123 | 140300 | 1775936940 | 6610 | 6620 | 6620 | 6610 | 489 |
| 273 | 20231123 | 140200 | 1772704440 | 6620 | 6620 | 6620 | 6620 | 50 |
| 274 | 20231123 | 140100 | 1772373440 | 6620 | 6610 | 6620 | 6610 | 182 |
| 275 | 20231123 | 140000 | 1771169860 | 6610 | 6610 | 6620 | 6610 | 211 |
| 276 | 20231123 | 135900 | 1769775050 | 6620 | 6620 | 6620 | 6610 | 317 |
| 277 | 20231123 | 135800 | 1767678510 | 6620 | 6620 | 6620 | 6610 | 795 |
| 278 | 20231123 | 135700 | 1762423540 | 6610 | 6620 | 6620 | 6610 | 2314 |
| 279 | 20231123 | 135600 | 1747127600 | 6620 | 6620 | 6620 | 6620 | 389 |
| 280 | 20231123 | 135500 | 1744552420 | 6620 | 6610 | 6620 | 6610 | 173 |
| 281 | 20231123 | 135400 | 1743407310 | 6620 | 6620 | 6620 | 6620 | 306 |
| 282 | 20231123 | 135300 | 1741381590 | 6620 | 6620 | 6620 | 6620 | 380 |
| 283 | 20231123 | 135200 | 1738865990 | 6630 | 6630 | 6630 | 6630 | 5 |
| 284 | 20231123 | 135100 | 1738832840 | 6600 | 6610 | 6610 | 6600 | 2200 |
| 285 | 20231123 | 135000 | 1724300720 | 6640 | 6610 | 6640 | 6610 | 1052 |
| 286 | 20231123 | 134900 | 1717346970 | 6610 | 6620 | 6630 | 6610 | 9489 |
| 287 | 20231123 | 134800 | 1654606850 | 6620 | 6620 | 6620 | 6620 | 0 |
| 288 | 20231123 | 134700 | 1654606850 | 6620 | 6630 | 6630 | 6620 | 888 |
| 289 | 20231123 | 134600 | 1648720260 | 6640 | 6630 | 6640 | 6630 | 26 |
| 290 | 20231123 | 134500 | 1648547860 | 6630 | 6630 | 6630 | 6630 | 212 |
| 291 | 20231123 | 134400 | 1647142300 | 6630 | 6630 | 6630 | 6630 | 9 |
| 292 | 20231123 | 134300 | 1647082630 | 6630 | 6630 | 6630 | 6630 | 30 |
| 293 | 20231123 | 134200 | 1646883730 | 6630 | 6630 | 6630 | 6630 | 166 |
| 294 | 20231123 | 134100 | 1645783150 | 6640 | 6640 | 6640 | 6640 | 0 |
| 295 | 20231123 | 134000 | 1645783150 | 6640 | 6630 | 6640 | 6630 | 200 |
| 296 | 20231123 | 133900 | 1644456170 | 6630 | 6640 | 6640 | 6630 | 149 |
| 297 | 20231123 | 133800 | 1643468290 | 6640 | 6640 | 6640 | 6640 | 0 |
| 298 | 20231123 | 133700 | 1643468290 | 6640 | 6630 | 6640 | 6620 | 767 |
| 299 | 20231123 | 133600 | 1638385370 | 6630 | 6610 | 6630 | 6610 | 1049 |
| 300 | 20231123 | 133500 | 1631440990 | 6610 | 6610 | 6620 | 6610 | 130 |
| 301 | 20231123 | 133400 | 1630581670 | 6610 | 6610 | 6610 | 6600 | 364 |
| 302 | 20231123 | 133300 | 1628175830 | 6610 | 6610 | 6610 | 6600 | 757 |
| 303 | 20231123 | 133200 | 1623172160 | 6610 | 6610 | 6610 | 6610 | 299 |
| 304 | 20231123 | 133100 | 1621195770 | 6610 | 6610 | 6610 | 6610 | 966 |
| 305 | 20231123 | 133000 | 1614810510 | 6620 | 6610 | 6620 | 6610 | 309 |
| 306 | 20231123 | 132900 | 1612766430 | 6610 | 6610 | 6620 | 6600 | 834 |
| 307 | 20231123 | 132800 | 1607252060 | 6610 | 6620 | 6620 | 6610 | 4955 |
| 308 | 20231123 | 132700 | 1574493090 | 6620 | 6630 | 6630 | 6620 | 7338 |
| 309 | 20231123 | 132600 | 1525914240 | 6620 | 6630 | 6630 | 6620 | 101 |
| 310 | 20231123 | 132500 | 1525244620 | 6620 | 6630 | 6630 | 6620 | 348 |
| 311 | 20231123 | 132400 | 1522938860 | 6630 | 6630 | 6630 | 6630 | 0 |
| 312 | 20231123 | 132300 | 1522938860 | 6630 | 6630 | 6630 | 6620 | 851 |
| 313 | 20231123 | 132200 | 1517297730 | 6630 | 6630 | 6630 | 6630 | 15 |
| 314 | 20231123 | 132100 | 1517198280 | 6630 | 6630 | 6630 | 6630 | 52 |
| 315 | 20231123 | 132000 | 1516853520 | 6620 | 6620 | 6620 | 6620 | 10 |
| 316 | 20231123 | 131900 | 1516787320 | 6630 | 6630 | 6630 | 6630 | 3 |
| 317 | 20231123 | 131800 | 1516767430 | 6620 | 6630 | 6630 | 6620 | 174 |
| 318 | 20231123 | 131700 | 1515615450 | 6630 | 6630 | 6630 | 6630 | 4 |
| 319 | 20231123 | 131600 | 1515588930 | 6630 | 6630 | 6630 | 6630 | 4 |
| 320 | 20231123 | 131500 | 1515562410 | 6630 | 6630 | 6630 | 6620 | 415 |
| 321 | 20231123 | 131400 | 1512811810 | 6630 | 6630 | 6630 | 6630 | 0 |
| 322 | 20231123 | 131300 | 1512811810 | 6630 | 6630 | 6630 | 6630 | 569 |
| 323 | 20231123 | 131200 | 1509039340 | 6630 | 6630 | 6630 | 6630 | 1312 |
| 324 | 20231123 | 131100 | 1500340780 | 6630 | 6630 | 6630 | 6630 | 533 |
| 325 | 20231123 | 131000 | 1496806990 | 6640 | 6640 | 6640 | 6640 | 0 |
| 326 | 20231123 | 130900 | 1496806990 | 6640 | 6640 | 6640 | 6640 | 0 |
| 327 | 20231123 | 130800 | 1496806990 | 6640 | 6640 | 6640 | 6640 | 1 |
| 328 | 20231123 | 130700 | 1496800350 | 6640 | 6640 | 6640 | 6640 | 0 |
| 329 | 20231123 | 130600 | 1496800350 | 6640 | 6640 | 6640 | 6640 | 150 |
| 330 | 20231123 | 130500 | 1495804350 | 6640 | 6640 | 6640 | 6640 | 0 |
| 331 | 20231123 | 130400 | 1495804350 | 6640 | 6640 | 6640 | 6640 | 0 |
| 332 | 20231123 | 130300 | 1495804350 | 6640 | 6630 | 6640 | 6630 | 112 |
| 333 | 20231123 | 130200 | 1495061670 | 6630 | 6630 | 6630 | 6630 | 204 |
| 334 | 20231123 | 130100 | 1493709150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 335 | 20231123 | 130000 | 1493709150 | 6630 | 6630 | 6630 | 6630 | 111 |
| 336 | 20231123 | 125900 | 1492973220 | 6630 | 6630 | 6630 | 6630 | 1793 |
| 337 | 20231123 | 125800 | 1481085630 | 6640 | 6640 | 6640 | 6640 | 50 |
| 338 | 20231123 | 125700 | 1480753630 | 6640 | 6640 | 6650 | 6640 | 19 |
| 339 | 20231123 | 125600 | 1480627450 | 6640 | 6640 | 6640 | 6640 | 584 |
| 340 | 20231123 | 125500 | 1476749690 | 6640 | 6640 | 6640 | 6640 | 16 |
| 341 | 20231123 | 125400 | 1476643450 | 6640 | 6640 | 6640 | 6640 | 45 |
| 342 | 20231123 | 125300 | 1476344650 | 6640 | 6640 | 6640 | 6640 | 130 |
| 343 | 20231123 | 125200 | 1475481450 | 6640 | 6630 | 6640 | 6630 | 319 |
| 344 | 20231123 | 125100 | 1473366470 | 6630 | 6630 | 6630 | 6630 | 0 |
| 345 | 20231123 | 125000 | 1473366470 | 6630 | 6630 | 6630 | 6630 | 600 |
| 346 | 20231123 | 124900 | 1469388470 | 6630 | 6640 | 6640 | 6630 | 251 |
| 347 | 20231123 | 124800 | 1467722530 | 6640 | 6640 | 6640 | 6640 | 864 |
| 348 | 20231123 | 124700 | 1461985570 | 6650 | 6650 | 6650 | 6650 | 130 |
| 349 | 20231123 | 124600 | 1461121070 | 6640 | 6640 | 6640 | 6630 | 1052 |
| 350 | 20231123 | 124500 | 1454137160 | 6640 | 6650 | 6650 | 6640 | 523 |
| 351 | 20231123 | 124400 | 1450664300 | 6650 | 6640 | 6650 | 6640 | 1147 |
| 352 | 20231123 | 124300 | 1443048170 | 6650 | 6640 | 6650 | 6640 | 267 |
| 353 | 20231123 | 124200 | 1441274620 | 6640 | 6640 | 6640 | 6640 | 1000 |
| 354 | 20231123 | 124100 | 1434634620 | 6640 | 6640 | 6640 | 6640 | 200 |
| 355 | 20231123 | 124000 | 1433306620 | 6640 | 6650 | 6650 | 6640 | 20 |
| 356 | 20231123 | 123900 | 1433173810 | 6650 | 6650 | 6650 | 6650 | 100 |
| 357 | 20231123 | 123800 | 1432508810 | 6650 | 6650 | 6650 | 6650 | 1 |
| 358 | 20231123 | 123700 | 1432502160 | 6640 | 6640 | 6640 | 6640 | 329 |
| 359 | 20231123 | 123600 | 1430317600 | 6640 | 6640 | 6640 | 6640 | 0 |
| 360 | 20231123 | 123500 | 1430317600 | 6640 | 6640 | 6640 | 6640 | 0 |
| 361 | 20231123 | 123400 | 1430317600 | 6640 | 6650 | 6650 | 6640 | 4206 |
| 362 | 20231123 | 123300 | 1402387760 | 6650 | 6650 | 6650 | 6650 | 100 |
| 363 | 20231123 | 123200 | 1401722760 | 6660 | 6660 | 6660 | 6660 | 0 |
| 364 | 20231123 | 123100 | 1401722760 | 6660 | 6660 | 6660 | 6660 | 49 |
| 365 | 20231123 | 123000 | 1401396420 | 6650 | 6650 | 6650 | 6650 | 177 |
| 366 | 20231123 | 122900 | 1400219370 | 6650 | 6650 | 6650 | 6650 | 867 |
| 367 | 20231123 | 122800 | 1394453820 | 6650 | 6650 | 6650 | 6650 | 5 |
| 368 | 20231123 | 122700 | 1394420570 | 6650 | 6650 | 6660 | 6650 | 1919 |
| 369 | 20231123 | 122600 | 1381659120 | 6660 | 6650 | 6660 | 6650 | 31 |
| 370 | 20231123 | 122500 | 1381452860 | 6650 | 6650 | 6650 | 6650 | 134 |
| 371 | 20231123 | 122400 | 1380561760 | 6660 | 6660 | 6660 | 6660 | 50 |
| 372 | 20231123 | 122300 | 1380228760 | 6660 | 6660 | 6660 | 6660 | 16 |
| 373 | 20231123 | 122200 | 1380122200 | 6650 | 6650 | 6650 | 6650 | 100 |
| 374 | 20231123 | 122100 | 1379457200 | 6670 | 6670 | 6670 | 6670 | 100 |
| 375 | 20231123 | 122000 | 1378790200 | 6660 | 6660 | 6660 | 6660 | 0 |
| 376 | 20231123 | 121900 | 1378790200 | 6660 | 6660 | 6660 | 6660 | 0 |
| 377 | 20231123 | 121800 | 1378790200 | 6660 | 6660 | 6660 | 6660 | 2 |
| 378 | 20231123 | 121700 | 1378776880 | 6650 | 6650 | 6650 | 6650 | 1722 |
| 379 | 20231123 | 121600 | 1367325580 | 6650 | 6650 | 6650 | 6650 | 10 |
| 380 | 20231123 | 121500 | 1367259080 | 6660 | 6660 | 6660 | 6660 | 120 |
| 381 | 20231123 | 121400 | 1366459880 | 6660 | 6660 | 6660 | 6660 | 264 |
| 382 | 20231123 | 121300 | 1364701640 | 6670 | 6660 | 6670 | 6650 | 230 |
| 383 | 20231123 | 121200 | 1363169540 | 6660 | 6670 | 6670 | 6660 | 430 |
| 384 | 20231123 | 121100 | 1360305440 | 6660 | 6660 | 6660 | 6660 | 227 |
| 385 | 20231123 | 121000 | 1358793620 | 6650 | 6650 | 6650 | 6650 | 3 |
| 386 | 20231123 | 120900 | 1358773670 | 6660 | 6660 | 6660 | 6650 | 511 |
| 387 | 20231123 | 120800 | 1355370480 | 6660 | 6660 | 6660 | 6660 | 925 |
| 388 | 20231123 | 120700 | 1349209980 | 6650 | 6670 | 6670 | 6650 | 12 |
| 389 | 20231123 | 120600 | 1349130160 | 6660 | 6660 | 6660 | 6660 | 6 |
| 390 | 20231123 | 120500 | 1349090200 | 6650 | 6650 | 6650 | 6650 | 0 |
| 391 | 20231123 | 120400 | 1349090200 | 6650 | 6660 | 6660 | 6650 | 2095 |
| 392 | 20231123 | 120300 | 1335149490 | 6670 | 6670 | 6670 | 6660 | 265 |
| 393 | 20231123 | 120200 | 1333384240 | 6690 | 6680 | 6690 | 6670 | 16 |
| 394 | 20231123 | 120100 | 1333277420 | 6670 | 6670 | 6670 | 6670 | 100 |
| 395 | 20231123 | 120000 | 1332610420 | 6660 | 6660 | 6660 | 6660 | 84 |
| 396 | 20231123 | 115900 | 1332050980 | 6660 | 6670 | 6670 | 6660 | 148 |
| 397 | 20231123 | 115800 | 1331065150 | 6670 | 6670 | 6670 | 6670 | 255 |
| 398 | 20231123 | 115700 | 1329364300 | 6670 | 6670 | 6670 | 6670 | 84 |
| 399 | 20231123 | 115600 | 1328804020 | 6670 | 6670 | 6670 | 6670 | 720 |
| 400 | 20231123 | 115500 | 1324001620 | 6670 | 6670 | 6670 | 6670 | 30 |
| 401 | 20231123 | 115400 | 1323801520 | 6670 | 6660 | 6670 | 6660 | 580 |
| 402 | 20231123 | 115300 | 1319933420 | 6660 | 6660 | 6660 | 6660 | 443 |
| 403 | 20231123 | 115200 | 1316983040 | 6670 | 6670 | 6670 | 6660 | 111 |
| 404 | 20231123 | 115100 | 1316243670 | 6670 | 6670 | 6670 | 6670 | 14 |
| 405 | 20231123 | 115000 | 1316150290 | 6670 | 6670 | 6670 | 6670 | 643 |
| 406 | 20231123 | 114900 | 1311861480 | 6670 | 6670 | 6670 | 6670 | 0 |
| 407 | 20231123 | 114800 | 1311861480 | 6670 | 6670 | 6670 | 6670 | 0 |
| 408 | 20231123 | 114700 | 1311861480 | 6670 | 6670 | 6670 | 6670 | 60 |
| 409 | 20231123 | 114600 | 1311461280 | 6690 | 6680 | 6690 | 6670 | 441 |
| 410 | 20231123 | 114500 | 1308515910 | 6680 | 6680 | 6680 | 6680 | 42 |
| 411 | 20231123 | 114400 | 1308235350 | 6670 | 6670 | 6670 | 6670 | 0 |
| 412 | 20231123 | 114300 | 1308235350 | 6670 | 6670 | 6670 | 6670 | 11 |
| 413 | 20231123 | 114200 | 1308161980 | 6680 | 6680 | 6680 | 6680 | 1 |
| 414 | 20231123 | 114100 | 1308155300 | 6680 | 6680 | 6680 | 6680 | 0 |
| 415 | 20231123 | 114000 | 1308155300 | 6680 | 6670 | 6690 | 6670 | 302 |
| 416 | 20231123 | 113900 | 1306139920 | 6680 | 6680 | 6680 | 6680 | 100 |
| 417 | 20231123 | 113800 | 1305471920 | 6680 | 6680 | 6680 | 6680 | 2 |
| 418 | 20231123 | 113700 | 1305458560 | 6680 | 6700 | 6700 | 6680 | 2 |
| 419 | 20231123 | 113600 | 1305445180 | 6700 | 6690 | 6700 | 6690 | 300 |
| 420 | 20231123 | 113500 | 1303435220 | 6670 | 6670 | 6670 | 6670 | 0 |
| 421 | 20231123 | 113400 | 1303435220 | 6670 | 6670 | 6670 | 6670 | 0 |
| 422 | 20231123 | 113300 | 1303435220 | 6670 | 6670 | 6670 | 6670 | 0 |
| 423 | 20231123 | 113200 | 1303435220 | 6670 | 6670 | 6670 | 6670 | 11 |
| 424 | 20231123 | 113100 | 1303361850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 425 | 20231123 | 113000 | 1303361850 | 6700 | 6670 | 6700 | 6670 | 114 |
| 426 | 20231123 | 112900 | 1302601440 | 6700 | 6700 | 6700 | 6700 | 157 |
| 427 | 20231123 | 112800 | 1301549540 | 6700 | 6700 | 6700 | 6700 | 10 |
| 428 | 20231123 | 112700 | 1301482540 | 6700 | 6700 | 6700 | 6700 | 0 |
| 429 | 20231123 | 112600 | 1301482540 | 6700 | 6700 | 6700 | 6700 | 100 |
| 430 | 20231123 | 112500 | 1300812540 | 6700 | 6670 | 6700 | 6670 | 7 |
| 431 | 20231123 | 112400 | 1300765820 | 6670 | 6650 | 6670 | 6650 | 4743 |
| 432 | 20231123 | 112300 | 1269191640 | 6650 | 6660 | 6670 | 6650 | 3535 |
| 433 | 20231123 | 112200 | 1245676820 | 6650 | 6660 | 6670 | 6650 | 2704 |
| 434 | 20231123 | 112100 | 1227670160 | 6660 | 6680 | 6680 | 6660 | 10000 |
| 435 | 20231123 | 112000 | 1160990160 | 6680 | 6680 | 6680 | 6680 | 6345 |
| 436 | 20231123 | 111900 | 1118605560 | 6680 | 6670 | 6680 | 6670 | 1003 |
| 437 | 20231123 | 111800 | 1111915540 | 6680 | 6670 | 6680 | 6670 | 200 |
| 438 | 20231123 | 111700 | 1110581510 | 6680 | 6680 | 6680 | 6680 | 8805 |
| 439 | 20231123 | 111600 | 1051764110 | 6680 | 6700 | 6700 | 6680 | 9144 |
| 440 | 20231123 | 111500 | 990667520 | 6700 | 6700 | 6710 | 6700 | 254 |
| 441 | 20231123 | 111400 | 988965710 | 6700 | 6700 | 6700 | 6690 | 252 |
| 442 | 20231123 | 111300 | 987277410 | 6690 | 6710 | 6710 | 6690 | 498 |
| 443 | 20231123 | 111200 | 983945350 | 6690 | 6700 | 6700 | 6690 | 1141 |
| 444 | 20231123 | 111100 | 976307850 | 6700 | 6700 | 6710 | 6700 | 1255 |
| 445 | 20231123 | 111000 | 967899300 | 6700 | 6700 | 6700 | 6700 | 100 |
| 446 | 20231123 | 110900 | 967229300 | 6700 | 6710 | 6710 | 6700 | 134 |
| 447 | 20231123 | 110800 | 966331270 | 6710 | 6710 | 6710 | 6710 | 20 |
| 448 | 20231123 | 110700 | 966197070 | 6710 | 6710 | 6710 | 6710 | 10 |
| 449 | 20231123 | 110600 | 966129970 | 6710 | 6700 | 6710 | 6700 | 1390 |
| 450 | 20231123 | 110500 | 956812480 | 6710 | 6710 | 6710 | 6710 | 3 |
| 451 | 20231123 | 110400 | 956792350 | 6720 | 6720 | 6720 | 6720 | 1 |
| 452 | 20231123 | 110300 | 956785630 | 6710 | 6700 | 6710 | 6700 | 547 |
| 453 | 20231123 | 110200 | 953116260 | 6700 | 6710 | 6710 | 6700 | 263 |
| 454 | 20231123 | 110100 | 951354080 | 6710 | 6710 | 6710 | 6710 | 30 |
| 455 | 20231123 | 110000 | 951152780 | 6710 | 6710 | 6710 | 6710 | 13 |
| 456 | 20231123 | 105900 | 951065550 | 6710 | 6710 | 6710 | 6710 | 549 |
| 457 | 20231123 | 105800 | 947381760 | 6710 | 6710 | 6720 | 6710 | 566 |
| 458 | 20231123 | 105700 | 943583080 | 6710 | 6710 | 6710 | 6710 | 194 |
| 459 | 20231123 | 105600 | 942281340 | 6710 | 6710 | 6710 | 6710 | 29 |
| 460 | 20231123 | 105500 | 942086750 | 6710 | 6710 | 6710 | 6700 | 11 |
| 461 | 20231123 | 105400 | 942012990 | 6700 | 6700 | 6700 | 6700 | 0 |
| 462 | 20231123 | 105300 | 942012990 | 6700 | 6700 | 6700 | 6700 | 0 |
| 463 | 20231123 | 105200 | 942012990 | 6700 | 6700 | 6700 | 6700 | 491 |
| 464 | 20231123 | 105100 | 938723290 | 6710 | 6710 | 6710 | 6710 | 15 |
| 465 | 20231123 | 105000 | 938622640 | 6710 | 6710 | 6710 | 6710 | 5 |
| 466 | 20231123 | 104900 | 938589090 | 6700 | 6710 | 6710 | 6700 | 454 |
| 467 | 20231123 | 104800 | 935547270 | 6710 | 6710 | 6710 | 6710 | 32 |
| 468 | 20231123 | 104700 | 935332550 | 6710 | 6710 | 6710 | 6710 | 20 |
| 469 | 20231123 | 104600 | 935198350 | 6710 | 6700 | 6710 | 6700 | 372 |
| 470 | 20231123 | 104500 | 932702250 | 6710 | 6710 | 6710 | 6700 | 149 |
| 471 | 20231123 | 104400 | 931702510 | 6710 | 6710 | 6710 | 6710 | 1 |
| 472 | 20231123 | 104300 | 931695800 | 6710 | 6710 | 6710 | 6710 | 2 |
| 473 | 20231123 | 104200 | 931682380 | 6710 | 6710 | 6710 | 6710 | 10 |
| 474 | 20231123 | 104100 | 931615280 | 6700 | 6710 | 6720 | 6700 | 1060 |
| 475 | 20231123 | 104000 | 924512660 | 6710 | 6710 | 6720 | 6710 | 144 |
| 476 | 20231123 | 103900 | 923546310 | 6700 | 6710 | 6710 | 6700 | 387 |
| 477 | 20231123 | 103800 | 920952540 | 6710 | 6710 | 6710 | 6710 | 363 |
| 478 | 20231123 | 103700 | 918516810 | 6720 | 6700 | 6720 | 6700 | 503 |
| 479 | 20231123 | 103600 | 915145060 | 6700 | 6700 | 6700 | 6700 | 126 |
| 480 | 20231123 | 103500 | 914300860 | 6690 | 6690 | 6690 | 6690 | 0 |
| 481 | 20231123 | 103400 | 914300860 | 6690 | 6720 | 6720 | 6670 | 5101 |
| 482 | 20231123 | 103300 | 880149100 | 6720 | 6710 | 6720 | 6710 | 856 |
| 483 | 20231123 | 103200 | 874400870 | 6720 | 6720 | 6720 | 6720 | 185 |
| 484 | 20231123 | 103100 | 873157670 | 6720 | 6720 | 6720 | 6720 | 102 |
| 485 | 20231123 | 103000 | 872472230 | 6720 | 6730 | 6730 | 6720 | 1301 |
| 486 | 20231123 | 102900 | 863729500 | 6740 | 6740 | 6750 | 6730 | 1929 |
| 487 | 20231123 | 102800 | 850731590 | 6750 | 6750 | 6750 | 6740 | 1138 |
| 488 | 20231123 | 102700 | 843050650 | 6750 | 6750 | 6750 | 6750 | 1433 |
| 489 | 20231123 | 102600 | 833377900 | 6740 | 6740 | 6740 | 6740 | 320 |
| 490 | 20231123 | 102500 | 831221100 | 6730 | 6730 | 6750 | 6730 | 6022 |
| 491 | 20231123 | 102400 | 790612090 | 6720 | 6730 | 6730 | 6710 | 1662 |
| 492 | 20231123 | 102300 | 779443540 | 6730 | 6730 | 6730 | 6730 | 654 |
| 493 | 20231123 | 102200 | 775042120 | 6730 | 6730 | 6730 | 6730 | 51 |
| 494 | 20231123 | 102100 | 774698890 | 6730 | 6740 | 6740 | 6730 | 1367 |
| 495 | 20231123 | 102000 | 765492330 | 6740 | 6730 | 6740 | 6730 | 230 |
| 496 | 20231123 | 101900 | 763944330 | 6720 | 6720 | 6720 | 6720 | 36 |
| 497 | 20231123 | 101800 | 763702410 | 6740 | 6730 | 6740 | 6730 | 30 |
| 498 | 20231123 | 101700 | 763500460 | 6730 | 6750 | 6750 | 6730 | 591 |
| 499 | 20231123 | 101600 | 759519720 | 6750 | 6740 | 6750 | 6740 | 6487 |
| 500 | 20231123 | 101500 | 715753700 | 6740 | 6740 | 6750 | 6740 | 1717 |
| 501 | 20231123 | 101400 | 704180080 | 6740 | 6710 | 6750 | 6710 | 7971 |
| 502 | 20231123 | 101300 | 650547140 | 6710 | 6700 | 6710 | 6700 | 100 |
| 503 | 20231123 | 101200 | 649876640 | 6700 | 6700 | 6700 | 6700 | 2132 |
| 504 | 20231123 | 101100 | 635592240 | 6700 | 6700 | 6700 | 6700 | 26 |
| 505 | 20231123 | 101000 | 635418040 | 6700 | 6700 | 6700 | 6700 | 100 |
| 506 | 20231123 | 100900 | 634748040 | 6700 | 6710 | 6710 | 6700 | 1218 |
| 507 | 20231123 | 100800 | 626582850 | 6710 | 6710 | 6710 | 6710 | 3 |
| 508 | 20231123 | 100700 | 626562720 | 6710 | 6710 | 6710 | 6700 | 49 |
| 509 | 20231123 | 100600 | 626233940 | 6720 | 6720 | 6720 | 6720 | 4258 |
| 510 | 20231123 | 100500 | 597620180 | 6720 | 6690 | 6730 | 6680 | 10116 |
| 511 | 20231123 | 100400 | 529686110 | 6690 | 6680 | 6690 | 6680 | 101 |
| 512 | 20231123 | 100300 | 529011420 | 6690 | 6690 | 6690 | 6690 | 1 |
| 513 | 20231123 | 100200 | 529004730 | 6680 | 6680 | 6680 | 6680 | 3271 |
| 514 | 20231123 | 100100 | 507154450 | 6680 | 6680 | 6680 | 6680 | 480 |
| 515 | 20231123 | 100000 | 503948050 | 6680 | 6680 | 6680 | 6680 | 300 |
| 516 | 20231123 | 095900 | 501944050 | 6670 | 6690 | 6690 | 6670 | 3071 |
| 517 | 20231123 | 095800 | 481410360 | 6680 | 6680 | 6680 | 6680 | 689 |
| 518 | 20231123 | 095700 | 476807840 | 6680 | 6680 | 6680 | 6680 | 801 |
| 519 | 20231123 | 095600 | 471457160 | 6690 | 6690 | 6690 | 6690 | 0 |
| 520 | 20231123 | 095500 | 471457160 | 6690 | 6690 | 6690 | 6690 | 347 |
| 521 | 20231123 | 095400 | 469135730 | 6690 | 6690 | 6690 | 6690 | 154 |
| 522 | 20231123 | 095300 | 468105470 | 6700 | 6700 | 6700 | 6700 | 55 |
| 523 | 20231123 | 095200 | 467736970 | 6700 | 6690 | 6700 | 6690 | 500 |
| 524 | 20231123 | 095100 | 464388460 | 6690 | 6690 | 6690 | 6690 | 152 |
| 525 | 20231123 | 095000 | 463371580 | 6690 | 6690 | 6690 | 6690 | 993 |
| 526 | 20231123 | 094900 | 456728410 | 6680 | 6680 | 6690 | 6680 | 422 |
| 527 | 20231123 | 094800 | 453908420 | 6680 | 6670 | 6680 | 6670 | 644 |
| 528 | 20231123 | 094700 | 449606940 | 6670 | 6670 | 6670 | 6670 | 400 |
| 529 | 20231123 | 094600 | 446938940 | 6670 | 6670 | 6680 | 6670 | 206 |
| 530 | 20231123 | 094500 | 445564910 | 6660 | 6670 | 6680 | 6660 | 793 |
| 531 | 20231123 | 094400 | 440277330 | 6680 | 6680 | 6680 | 6670 | 280 |
| 532 | 20231123 | 094300 | 438407230 | 6670 | 6680 | 6680 | 6670 | 443 |
| 533 | 20231123 | 094200 | 435452110 | 6680 | 6680 | 6680 | 6680 | 4 |
| 534 | 20231123 | 094100 | 435425390 | 6670 | 6680 | 6680 | 6670 | 216 |
| 535 | 20231123 | 094000 | 433983660 | 6670 | 6660 | 6670 | 6660 | 45 |
| 536 | 20231123 | 093900 | 433683880 | 6680 | 6670 | 6680 | 6670 | 221 |
| 537 | 20231123 | 093800 | 432209290 | 6660 | 6660 | 6670 | 6660 | 1369 |
| 538 | 20231123 | 093700 | 423090640 | 6660 | 6660 | 6660 | 6650 | 471 |
| 539 | 20231123 | 093600 | 419956380 | 6660 | 6660 | 6660 | 6660 | 160 |
| 540 | 20231123 | 093500 | 418890780 | 6660 | 6670 | 6670 | 6660 | 192 |
| 541 | 20231123 | 093400 | 417611490 | 6670 | 6670 | 6670 | 6670 | 101 |
| 542 | 20231123 | 093300 | 416937820 | 6670 | 6660 | 6670 | 6660 | 19 |
| 543 | 20231123 | 093200 | 416811210 | 6660 | 6660 | 6660 | 6660 | 195 |
| 544 | 20231123 | 093100 | 415512510 | 6660 | 6670 | 6670 | 6660 | 260 |
| 545 | 20231123 | 093000 | 413780900 | 6660 | 6660 | 6670 | 6660 | 642 |
| 546 | 20231123 | 092900 | 409505130 | 6660 | 6670 | 6670 | 6660 | 238 |
| 547 | 20231123 | 092800 | 407918670 | 6670 | 6670 | 6680 | 6670 | 264 |
| 548 | 20231123 | 092700 | 406157550 | 6670 | 6680 | 6680 | 6660 | 503 |
| 549 | 20231123 | 092600 | 402799470 | 6680 | 6690 | 6690 | 6680 | 1087 |
| 550 | 20231123 | 092500 | 395536710 | 6690 | 6690 | 6690 | 6690 | 1050 |
| 551 | 20231123 | 092400 | 388512210 | 6700 | 6710 | 6710 | 6700 | 892 |
| 552 | 20231123 | 092300 | 382534990 | 6700 | 6700 | 6710 | 6700 | 2234 |
| 553 | 20231123 | 092200 | 367558080 | 6710 | 6720 | 6730 | 6710 | 3528 |
| 554 | 20231123 | 092100 | 343823870 | 6730 | 6720 | 6730 | 6700 | 1281 |
| 555 | 20231123 | 092000 | 335227040 | 6720 | 6700 | 6720 | 6700 | 3889 |
| 556 | 20231123 | 091900 | 309131560 | 6700 | 6700 | 6710 | 6680 | 2491 |
| 557 | 20231123 | 091800 | 292447810 | 6690 | 6660 | 6690 | 6660 | 6469 |
| 558 | 20231123 | 091700 | 249270570 | 6660 | 6670 | 6670 | 6660 | 628 |
| 559 | 20231123 | 091600 | 245081900 | 6650 | 6660 | 6660 | 6650 | 33 |
| 560 | 20231123 | 091500 | 244862210 | 6660 | 6660 | 6670 | 6650 | 3171 |
| 561 | 20231123 | 091400 | 223742500 | 6620 | 6660 | 6660 | 6620 | 1741 |
| 562 | 20231123 | 091300 | 212177810 | 6660 | 6670 | 6670 | 6660 | 133 |
| 563 | 20231123 | 091200 | 211291200 | 6680 | 6660 | 6680 | 6650 | 1981 |
| 564 | 20231123 | 091100 | 198086420 | 6660 | 6660 | 6660 | 6660 | 1403 |
| 565 | 20231123 | 091000 | 188742440 | 6660 | 6650 | 6660 | 6640 | 877 |
| 566 | 20231123 | 090900 | 182907600 | 6660 | 6660 | 6660 | 6660 | 366 |
| 567 | 20231123 | 090800 | 180470040 | 6660 | 6640 | 6660 | 6640 | 2115 |
| 568 | 20231123 | 090700 | 166392490 | 6640 | 6640 | 6640 | 6630 | 1220 |
| 569 | 20231123 | 090600 | 158297570 | 6640 | 6660 | 6660 | 6640 | 782 |
| 570 | 20231123 | 090500 | 153092860 | 6660 | 6620 | 6660 | 6620 | 1750 |
| 571 | 20231123 | 090400 | 141452190 | 6620 | 6620 | 6620 | 6600 | 3281 |
| 572 | 20231123 | 090300 | 119758570 | 6610 | 6610 | 6610 | 6610 | 80 |
| 573 | 20231123 | 090200 | 119229770 | 6610 | 6590 | 6610 | 6590 | 1179 |
| 574 | 20231123 | 090100 | 111457550 | 6600 | 6650 | 6650 | 6600 | 11033 |
| 575 | 20231123 | 090000 | 38426100 | 6650 | 6640 | 6680 | 6640 | 5782 |