28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 183700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 3 | 20231120 | 183600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20231120 | 183500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20231120 | 183400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20231120 | 183300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20231120 | 183200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20231120 | 183100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20231120 | 183000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20231120 | 182900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20231120 | 182800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20231120 | 182700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20231120 | 182600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20231120 | 182500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20231120 | 182400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20231120 | 182300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20231120 | 182200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20231120 | 182100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20231120 | 182000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20231120 | 181900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20231120 | 181800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20231120 | 181700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20231120 | 181600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20231120 | 181500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20231120 | 181400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20231120 | 181300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20231120 | 181200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20231120 | 181100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20231120 | 181000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20231120 | 180900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20231120 | 180800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20231120 | 180700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 33 | 20231120 | 180600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20231120 | 180500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20231120 | 180400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20231120 | 180300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20231120 | 180200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20231120 | 180100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20231120 | 180000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20231120 | 175900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20231120 | 175800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20231120 | 175700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20231120 | 175600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20231120 | 175500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20231120 | 175400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20231120 | 175300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20231120 | 175200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20231120 | 175100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20231120 | 175000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20231120 | 174900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20231120 | 174800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20231120 | 174700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20231120 | 174600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20231120 | 174500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20231120 | 174400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20231120 | 174300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20231120 | 174200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20231120 | 174100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20231120 | 174000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20231120 | 173900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20231120 | 173800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20231120 | 173700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 63 | 20231120 | 173600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20231120 | 173500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20231120 | 173400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20231120 | 173300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20231120 | 173200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20231120 | 173100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20231120 | 173000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20231120 | 172900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20231120 | 172800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20231120 | 172700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20231120 | 172600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20231120 | 172500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20231120 | 172400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20231120 | 172300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20231120 | 172200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20231120 | 172100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20231120 | 172000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20231120 | 171900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20231120 | 171800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20231120 | 171700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20231120 | 171600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20231120 | 171500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20231120 | 171400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20231120 | 171300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20231120 | 171200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20231120 | 171100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20231120 | 171000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20231120 | 170900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20231120 | 170800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20231120 | 170700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 93 | 20231120 | 170600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20231120 | 170500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20231120 | 170400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20231120 | 170300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20231120 | 170200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20231120 | 170100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20231120 | 170000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20231120 | 165900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20231120 | 165800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20231120 | 165700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20231120 | 165600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20231120 | 165500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20231120 | 165400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20231120 | 165300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20231120 | 165200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20231120 | 165100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20231120 | 165000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20231120 | 164900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20231120 | 164800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20231120 | 164700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20231120 | 164600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20231120 | 164500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20231120 | 164400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20231120 | 164300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20231120 | 164200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20231120 | 164100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20231120 | 164000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20231120 | 163900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20231120 | 163800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20231120 | 163700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 123 | 20231120 | 163600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20231120 | 163500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20231120 | 163400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20231120 | 163300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20231120 | 163200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20231120 | 163100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20231120 | 163000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20231120 | 162900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20231120 | 162800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20231120 | 162700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20231120 | 162600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20231120 | 162500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20231120 | 162400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20231120 | 162300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20231120 | 162200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20231120 | 162100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20231120 | 162000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20231120 | 161900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20231120 | 161800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20231120 | 161700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20231120 | 161600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20231120 | 161500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20231120 | 161400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20231120 | 161300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20231120 | 161200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20231120 | 161100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20231120 | 161000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20231120 | 160900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20231120 | 160800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20231120 | 160700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 153 | 20231120 | 160600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20231120 | 160500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20231120 | 160400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20231120 | 160300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20231120 | 160200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20231120 | 160100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20231120 | 160000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20231120 | 155900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20231120 | 155800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20231120 | 155700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20231120 | 155600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20231120 | 155500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20231120 | 155400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20231120 | 155300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20231120 | 155200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20231120 | 155100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20231120 | 155000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20231120 | 154900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20231120 | 154800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20231120 | 154700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20231120 | 154600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20231120 | 154500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20231120 | 154400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20231120 | 154300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20231120 | 154200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20231120 | 154100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20231120 | 154000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20231120 | 153900 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20231120 | 153800 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20231120 | 153700 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 183 | 20231120 | 153600 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20231120 | 153500 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20231120 | 153400 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20231120 | 153300 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20231120 | 153200 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20231120 | 153100 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20231120 | 153000 | 2663343460 | 6740 | 6740 | 6740 | 6740 | 8438 |
| 190 | 20231120 | 152900 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20231120 | 152800 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20231120 | 152700 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20231120 | 152600 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20231120 | 152500 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20231120 | 152400 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20231120 | 152300 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20231120 | 152200 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20231120 | 152100 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20231120 | 152000 | 2606471340 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20231120 | 151900 | 2606471340 | 6780 | 6770 | 6790 | 6740 | 4191 |
| 201 | 20231120 | 151800 | 2578081030 | 6770 | 6800 | 6810 | 6740 | 14447 |
| 202 | 20231120 | 151700 | 2480056100 | 6810 | 6810 | 6820 | 6800 | 3734 |
| 203 | 20231120 | 151600 | 2454643510 | 6810 | 6790 | 6810 | 6780 | 6036 |
| 204 | 20231120 | 151500 | 2413658260 | 6800 | 6800 | 6810 | 6800 | 1540 |
| 205 | 20231120 | 151400 | 2403186220 | 6800 | 6800 | 6810 | 6780 | 1730 |
| 206 | 20231120 | 151300 | 2391433390 | 6800 | 6790 | 6800 | 6790 | 495 |
| 207 | 20231120 | 151200 | 2388072290 | 6780 | 6770 | 6800 | 6770 | 430 |
| 208 | 20231120 | 151100 | 2385151840 | 6790 | 6770 | 6790 | 6760 | 345 |
| 209 | 20231120 | 151000 | 2382816580 | 6780 | 6780 | 6780 | 6750 | 88 |
| 210 | 20231120 | 150900 | 2382221760 | 6760 | 6770 | 6780 | 6760 | 3635 |
| 211 | 20231120 | 150800 | 2357622680 | 6790 | 6790 | 6790 | 6780 | 1471 |
| 212 | 20231120 | 150700 | 2347647670 | 6790 | 6790 | 6790 | 6790 | 230 |
| 213 | 20231120 | 150600 | 2346085970 | 6790 | 6780 | 6790 | 6780 | 1095 |
| 214 | 20231120 | 150500 | 2338661840 | 6780 | 6780 | 6790 | 6780 | 1208 |
| 215 | 20231120 | 150400 | 2330466490 | 6780 | 6780 | 6780 | 6780 | 41 |
| 216 | 20231120 | 150300 | 2330188510 | 6780 | 6770 | 6780 | 6770 | 869 |
| 217 | 20231120 | 150200 | 2324296960 | 6760 | 6760 | 6760 | 6760 | 294 |
| 218 | 20231120 | 150100 | 2322309520 | 6760 | 6760 | 6770 | 6760 | 204 |
| 219 | 20231120 | 150000 | 2320930380 | 6780 | 6760 | 6780 | 6760 | 533 |
| 220 | 20231120 | 145900 | 2317326100 | 6760 | 6770 | 6780 | 6760 | 440 |
| 221 | 20231120 | 145800 | 2314351300 | 6770 | 6770 | 6780 | 6770 | 879 |
| 222 | 20231120 | 145700 | 2308398900 | 6780 | 6770 | 6780 | 6770 | 698 |
| 223 | 20231120 | 145600 | 2303673420 | 6770 | 6770 | 6770 | 6760 | 559 |
| 224 | 20231120 | 145500 | 2299893380 | 6770 | 6770 | 6770 | 6770 | 257 |
| 225 | 20231120 | 145400 | 2298153490 | 6790 | 6790 | 6790 | 6790 | 6 |
| 226 | 20231120 | 145300 | 2298112750 | 6790 | 6800 | 6800 | 6760 | 7484 |
| 227 | 20231120 | 145200 | 2247237760 | 6810 | 6800 | 6820 | 6800 | 1726 |
| 228 | 20231120 | 145100 | 2235490820 | 6800 | 6800 | 6810 | 6800 | 1544 |
| 229 | 20231120 | 145000 | 2224987200 | 6810 | 6810 | 6820 | 6800 | 997 |
| 230 | 20231120 | 144900 | 2218195320 | 6800 | 6760 | 6820 | 6760 | 2731 |
| 231 | 20231120 | 144800 | 2199612400 | 6780 | 6780 | 6810 | 6780 | 2151 |
| 232 | 20231120 | 144700 | 2184988800 | 6750 | 6760 | 6800 | 6750 | 2298 |
| 233 | 20231120 | 144600 | 2169402510 | 6760 | 6760 | 6770 | 6760 | 502 |
| 234 | 20231120 | 144500 | 2166008980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20231120 | 144400 | 2166008980 | 6760 | 6770 | 6770 | 6760 | 221 |
| 236 | 20231120 | 144300 | 2164514510 | 6780 | 6770 | 6780 | 6760 | 148 |
| 237 | 20231120 | 144200 | 2163511340 | 6770 | 6780 | 6780 | 6750 | 702 |
| 238 | 20231120 | 144100 | 2158766000 | 6760 | 6770 | 6780 | 6760 | 633 |
| 239 | 20231120 | 144000 | 2154484880 | 6770 | 6770 | 6770 | 6770 | 92 |
| 240 | 20231120 | 143900 | 2153862040 | 6760 | 6770 | 6770 | 6760 | 34 |
| 241 | 20231120 | 143800 | 2153632160 | 6770 | 6750 | 6770 | 6750 | 96 |
| 242 | 20231120 | 143700 | 2152983710 | 6750 | 6760 | 6760 | 6750 | 2742 |
| 243 | 20231120 | 143600 | 2134475140 | 6760 | 6760 | 6770 | 6760 | 359 |
| 244 | 20231120 | 143500 | 2132048250 | 6760 | 6780 | 6780 | 6760 | 4043 |
| 245 | 20231120 | 143400 | 2104674390 | 6790 | 6800 | 6800 | 6790 | 115 |
| 246 | 20231120 | 143300 | 2103893440 | 6800 | 6800 | 6800 | 6780 | 295 |
| 247 | 20231120 | 143200 | 2101890560 | 6800 | 6790 | 6800 | 6790 | 412 |
| 248 | 20231120 | 143100 | 2099090790 | 6790 | 6790 | 6790 | 6790 | 266 |
| 249 | 20231120 | 143000 | 2097284650 | 6790 | 6790 | 6790 | 6790 | 30 |
| 250 | 20231120 | 142900 | 2097080950 | 6780 | 6780 | 6780 | 6780 | 166 |
| 251 | 20231120 | 142800 | 2095955470 | 6780 | 6780 | 6780 | 6780 | 40 |
| 252 | 20231120 | 142700 | 2095684270 | 6780 | 6790 | 6790 | 6780 | 806 |
| 253 | 20231120 | 142600 | 2090211540 | 6790 | 6790 | 6790 | 6790 | 203 |
| 254 | 20231120 | 142500 | 2088833170 | 6790 | 6790 | 6790 | 6790 | 205 |
| 255 | 20231120 | 142400 | 2087441220 | 6800 | 6780 | 6800 | 6780 | 953 |
| 256 | 20231120 | 142300 | 2080968580 | 6790 | 6790 | 6790 | 6790 | 5 |
| 257 | 20231120 | 142200 | 2080934630 | 6790 | 6790 | 6790 | 6790 | 73 |
| 258 | 20231120 | 142100 | 2080438960 | 6790 | 6790 | 6790 | 6790 | 1 |
| 259 | 20231120 | 142000 | 2080432170 | 6790 | 6790 | 6790 | 6790 | 649 |
| 260 | 20231120 | 141900 | 2076025460 | 6790 | 6790 | 6790 | 6790 | 0 |
| 261 | 20231120 | 141800 | 2076025460 | 6790 | 6790 | 6790 | 6790 | 296 |
| 262 | 20231120 | 141700 | 2074015620 | 6790 | 6790 | 6790 | 6790 | 0 |
| 263 | 20231120 | 141600 | 2074015620 | 6790 | 6790 | 6790 | 6790 | 432 |
| 264 | 20231120 | 141500 | 2071082340 | 6790 | 6790 | 6790 | 6790 | 1 |
| 265 | 20231120 | 141400 | 2071075550 | 6790 | 6790 | 6790 | 6790 | 0 |
| 266 | 20231120 | 141300 | 2071075550 | 6790 | 6790 | 6790 | 6790 | 36 |
| 267 | 20231120 | 141200 | 2070831110 | 6790 | 6790 | 6790 | 6790 | 10 |
| 268 | 20231120 | 141100 | 2070763210 | 6800 | 6790 | 6800 | 6790 | 84 |
| 269 | 20231120 | 141000 | 2070192320 | 6800 | 6800 | 6800 | 6800 | 1 |
| 270 | 20231120 | 140900 | 2070185520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 271 | 20231120 | 140800 | 2070185520 | 6800 | 6800 | 6800 | 6800 | 2 |
| 272 | 20231120 | 140700 | 2070171920 | 6790 | 6790 | 6790 | 6790 | 95 |
| 273 | 20231120 | 140600 | 2069526870 | 6790 | 6800 | 6800 | 6790 | 336 |
| 274 | 20231120 | 140500 | 2067243330 | 6800 | 6800 | 6800 | 6800 | 110 |
| 275 | 20231120 | 140400 | 2066495330 | 6800 | 6800 | 6800 | 6800 | 100 |
| 276 | 20231120 | 140300 | 2065815330 | 6820 | 6810 | 6820 | 6810 | 708 |
| 277 | 20231120 | 140200 | 2060988840 | 6800 | 6800 | 6810 | 6800 | 653 |
| 278 | 20231120 | 140100 | 2056548410 | 6820 | 6820 | 6820 | 6820 | 0 |
| 279 | 20231120 | 140000 | 2056548410 | 6820 | 6820 | 6820 | 6820 | 30 |
| 280 | 20231120 | 135900 | 2056343810 | 6820 | 6780 | 6820 | 6780 | 4 |
| 281 | 20231120 | 135800 | 2056316650 | 6780 | 6800 | 6800 | 6780 | 448 |
| 282 | 20231120 | 135700 | 2053276030 | 6820 | 6810 | 6820 | 6810 | 467 |
| 283 | 20231120 | 135600 | 2050091200 | 6820 | 6770 | 6820 | 6770 | 4 |
| 284 | 20231120 | 135500 | 2050064040 | 6770 | 6780 | 6780 | 6770 | 370 |
| 285 | 20231120 | 135400 | 2047558680 | 6780 | 6790 | 6790 | 6780 | 103 |
| 286 | 20231120 | 135300 | 2046859360 | 6790 | 6790 | 6790 | 6790 | 2 |
| 287 | 20231120 | 135200 | 2046845780 | 6790 | 6790 | 6790 | 6770 | 2122 |
| 288 | 20231120 | 135100 | 2032468270 | 6790 | 6790 | 6790 | 6780 | 291 |
| 289 | 20231120 | 135000 | 2030492390 | 6820 | 6820 | 6820 | 6820 | 1 |
| 290 | 20231120 | 134900 | 2030485570 | 6790 | 6790 | 6800 | 6790 | 987 |
| 291 | 20231120 | 134800 | 2023783600 | 6790 | 6790 | 6790 | 6790 | 25 |
| 292 | 20231120 | 134700 | 2023613850 | 6790 | 6790 | 6790 | 6790 | 150 |
| 293 | 20231120 | 134600 | 2022595350 | 6790 | 6790 | 6790 | 6790 | 10 |
| 294 | 20231120 | 134500 | 2022527450 | 6790 | 6790 | 6790 | 6790 | 10 |
| 295 | 20231120 | 134400 | 2022459550 | 6800 | 6790 | 6800 | 6780 | 153 |
| 296 | 20231120 | 134300 | 2021421000 | 6800 | 6800 | 6800 | 6800 | 6 |
| 297 | 20231120 | 134200 | 2021380200 | 6790 | 6790 | 6800 | 6780 | 376 |
| 298 | 20231120 | 134100 | 2018828790 | 6800 | 6800 | 6800 | 6800 | 135 |
| 299 | 20231120 | 134000 | 2017910790 | 6820 | 6820 | 6820 | 6820 | 0 |
| 300 | 20231120 | 133900 | 2017910790 | 6820 | 6820 | 6820 | 6820 | 0 |
| 301 | 20231120 | 133800 | 2017910790 | 6820 | 6790 | 6820 | 6790 | 224 |
| 302 | 20231120 | 133700 | 2016387560 | 6800 | 6800 | 6800 | 6800 | 6 |
| 303 | 20231120 | 133600 | 2016346760 | 6780 | 6810 | 6810 | 6780 | 2867 |
| 304 | 20231120 | 133500 | 1996850020 | 6810 | 6810 | 6810 | 6810 | 9 |
| 305 | 20231120 | 133400 | 1996788730 | 6810 | 6830 | 6830 | 6810 | 208 |
| 306 | 20231120 | 133300 | 1995370250 | 6830 | 6830 | 6830 | 6830 | 95 |
| 307 | 20231120 | 133200 | 1994721400 | 6830 | 6820 | 6830 | 6820 | 102 |
| 308 | 20231120 | 133100 | 1994025580 | 6820 | 6820 | 6820 | 6820 | 4 |
| 309 | 20231120 | 133000 | 1993998300 | 6810 | 6810 | 6810 | 6810 | 0 |
| 310 | 20231120 | 132900 | 1993998300 | 6810 | 6810 | 6810 | 6810 | 0 |
| 311 | 20231120 | 132800 | 1993998300 | 6810 | 6820 | 6820 | 6810 | 500 |
| 312 | 20231120 | 132700 | 1990593000 | 6820 | 6820 | 6820 | 6820 | 142 |
| 313 | 20231120 | 132600 | 1989624560 | 6820 | 6820 | 6820 | 6820 | 10 |
| 314 | 20231120 | 132500 | 1989556360 | 6820 | 6820 | 6820 | 6820 | 100 |
| 315 | 20231120 | 132400 | 1988874360 | 6830 | 6830 | 6830 | 6830 | 0 |
| 316 | 20231120 | 132300 | 1988874360 | 6830 | 6830 | 6830 | 6830 | 0 |
| 317 | 20231120 | 132200 | 1988874360 | 6830 | 6830 | 6830 | 6830 | 4 |
| 318 | 20231120 | 132100 | 1988847040 | 6820 | 6830 | 6830 | 6820 | 7 |
| 319 | 20231120 | 132000 | 1988799280 | 6820 | 6820 | 6820 | 6820 | 23 |
| 320 | 20231120 | 131900 | 1988642420 | 6820 | 6830 | 6830 | 6820 | 111 |
| 321 | 20231120 | 131800 | 1987884790 | 6820 | 6820 | 6820 | 6820 | 10 |
| 322 | 20231120 | 131700 | 1987816590 | 6820 | 6820 | 6820 | 6820 | 90 |
| 323 | 20231120 | 131600 | 1987202790 | 6810 | 6810 | 6810 | 6810 | 0 |
| 324 | 20231120 | 131500 | 1987202790 | 6810 | 6810 | 6810 | 6810 | 200 |
| 325 | 20231120 | 131400 | 1985840790 | 6810 | 6820 | 6820 | 6810 | 199 |
| 326 | 20231120 | 131300 | 1984485410 | 6820 | 6820 | 6820 | 6820 | 32 |
| 327 | 20231120 | 131200 | 1984267170 | 6820 | 6830 | 6830 | 6820 | 151 |
| 328 | 20231120 | 131100 | 1983236980 | 6830 | 6820 | 6830 | 6820 | 250 |
| 329 | 20231120 | 131000 | 1981530970 | 6820 | 6810 | 6820 | 6810 | 2015 |
| 330 | 20231120 | 130900 | 1967793600 | 6810 | 6810 | 6810 | 6810 | 100 |
| 331 | 20231120 | 130800 | 1967112600 | 6810 | 6820 | 6820 | 6810 | 101 |
| 332 | 20231120 | 130700 | 1966423790 | 6820 | 6820 | 6820 | 6820 | 30 |
| 333 | 20231120 | 130600 | 1966219190 | 6820 | 6820 | 6820 | 6820 | 37 |
| 334 | 20231120 | 130500 | 1965966850 | 6810 | 6820 | 6820 | 6810 | 1500 |
| 335 | 20231120 | 130400 | 1955739170 | 6820 | 6830 | 6830 | 6820 | 67 |
| 336 | 20231120 | 130300 | 1955281990 | 6830 | 6830 | 6830 | 6830 | 16 |
| 337 | 20231120 | 130200 | 1955172710 | 6830 | 6830 | 6830 | 6830 | 1305 |
| 338 | 20231120 | 130100 | 1946259560 | 6820 | 6820 | 6820 | 6820 | 712 |
| 339 | 20231120 | 130000 | 1941403720 | 6810 | 6810 | 6810 | 6810 | 80 |
| 340 | 20231120 | 125900 | 1940858920 | 6820 | 6820 | 6820 | 6820 | 1 |
| 341 | 20231120 | 125800 | 1940852100 | 6820 | 6820 | 6820 | 6820 | 14 |
| 342 | 20231120 | 125700 | 1940756620 | 6810 | 6820 | 6820 | 6810 | 416 |
| 343 | 20231120 | 125600 | 1937922560 | 6830 | 6830 | 6830 | 6830 | 0 |
| 344 | 20231120 | 125500 | 1937922560 | 6830 | 6820 | 6830 | 6820 | 1393 |
| 345 | 20231120 | 125400 | 1928408870 | 6820 | 6810 | 6820 | 6810 | 86 |
| 346 | 20231120 | 125300 | 1927822930 | 6820 | 6820 | 6820 | 6820 | 42 |
| 347 | 20231120 | 125200 | 1927536490 | 6830 | 6830 | 6830 | 6830 | 216 |
| 348 | 20231120 | 125100 | 1926061210 | 6830 | 6840 | 6840 | 6820 | 163 |
| 349 | 20231120 | 125000 | 1924947680 | 6840 | 6820 | 6850 | 6820 | 3018 |
| 350 | 20231120 | 124900 | 1904330650 | 6820 | 6800 | 6820 | 6800 | 352 |
| 351 | 20231120 | 124800 | 1901934450 | 6800 | 6790 | 6810 | 6790 | 1944 |
| 352 | 20231120 | 124700 | 1888729800 | 6790 | 6770 | 6790 | 6770 | 129 |
| 353 | 20231120 | 124600 | 1887855890 | 6770 | 6770 | 6770 | 6770 | 50 |
| 354 | 20231120 | 124500 | 1887517390 | 6770 | 6770 | 6790 | 6770 | 131 |
| 355 | 20231120 | 124400 | 1886630220 | 6770 | 6780 | 6790 | 6760 | 760 |
| 356 | 20231120 | 124300 | 1881487860 | 6790 | 6770 | 6790 | 6760 | 83 |
| 357 | 20231120 | 124200 | 1880926090 | 6760 | 6770 | 6770 | 6760 | 779 |
| 358 | 20231120 | 124100 | 1875658330 | 6770 | 6770 | 6770 | 6770 | 653 |
| 359 | 20231120 | 124000 | 1871237520 | 6770 | 6770 | 6770 | 6770 | 483 |
| 360 | 20231120 | 123900 | 1867967610 | 6770 | 6770 | 6770 | 6770 | 380 |
| 361 | 20231120 | 123800 | 1865395010 | 6780 | 6780 | 6780 | 6780 | 0 |
| 362 | 20231120 | 123700 | 1865395010 | 6780 | 6780 | 6780 | 6780 | 487 |
| 363 | 20231120 | 123600 | 1862093150 | 6790 | 6800 | 6800 | 6790 | 1359 |
| 364 | 20231120 | 123500 | 1852865440 | 6800 | 6800 | 6800 | 6800 | 466 |
| 365 | 20231120 | 123400 | 1849696640 | 6800 | 6780 | 6800 | 6780 | 1000 |
| 366 | 20231120 | 123300 | 1842905700 | 6770 | 6770 | 6770 | 6770 | 357 |
| 367 | 20231120 | 123200 | 1840488810 | 6770 | 6760 | 6770 | 6750 | 1213 |
| 368 | 20231120 | 123100 | 1832298790 | 6760 | 6760 | 6760 | 6760 | 0 |
| 369 | 20231120 | 123000 | 1832298790 | 6760 | 6760 | 6760 | 6750 | 54 |
| 370 | 20231120 | 122900 | 1831933800 | 6750 | 6750 | 6750 | 6750 | 282 |
| 371 | 20231120 | 122800 | 1830030300 | 6750 | 6760 | 6760 | 6750 | 1500 |
| 372 | 20231120 | 122700 | 1819898900 | 6760 | 6760 | 6760 | 6760 | 500 |
| 373 | 20231120 | 122600 | 1816518900 | 6760 | 6760 | 6760 | 6760 | 270 |
| 374 | 20231120 | 122500 | 1814693700 | 6750 | 6750 | 6750 | 6750 | 1201 |
| 375 | 20231120 | 122400 | 1806586950 | 6750 | 6760 | 6760 | 6750 | 635 |
| 376 | 20231120 | 122300 | 1802297400 | 6760 | 6760 | 6760 | 6760 | 509 |
| 377 | 20231120 | 122200 | 1798856560 | 6760 | 6760 | 6760 | 6760 | 267 |
| 378 | 20231120 | 122100 | 1797051640 | 6760 | 6760 | 6760 | 6730 | 582 |
| 379 | 20231120 | 122000 | 1793125800 | 6740 | 6750 | 6760 | 6740 | 3123 |
| 380 | 20231120 | 121900 | 1772066630 | 6740 | 6760 | 6780 | 6740 | 2912 |
| 381 | 20231120 | 121800 | 1752417440 | 6760 | 6760 | 6760 | 6750 | 217 |
| 382 | 20231120 | 121700 | 1750951520 | 6760 | 6760 | 6760 | 6760 | 475 |
| 383 | 20231120 | 121600 | 1747740520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 384 | 20231120 | 121500 | 1747740520 | 6790 | 6780 | 6790 | 6780 | 34 |
| 385 | 20231120 | 121400 | 1747509760 | 6750 | 6760 | 6760 | 6750 | 2134 |
| 386 | 20231120 | 121300 | 1733101170 | 6760 | 6760 | 6760 | 6760 | 21 |
| 387 | 20231120 | 121200 | 1732959210 | 6760 | 6770 | 6770 | 6760 | 1200 |
| 388 | 20231120 | 121100 | 1724846370 | 6770 | 6780 | 6780 | 6770 | 272 |
| 389 | 20231120 | 121000 | 1723004210 | 6790 | 6790 | 6790 | 6790 | 300 |
| 390 | 20231120 | 120900 | 1720967210 | 6790 | 6780 | 6790 | 6760 | 762 |
| 391 | 20231120 | 120800 | 1715806030 | 6790 | 6790 | 6790 | 6790 | 20 |
| 392 | 20231120 | 120700 | 1715670230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 393 | 20231120 | 120600 | 1715670230 | 6800 | 6780 | 6800 | 6780 | 7 |
| 394 | 20231120 | 120500 | 1715622650 | 6780 | 6780 | 6780 | 6780 | 114 |
| 395 | 20231120 | 120400 | 1714849730 | 6800 | 6800 | 6800 | 6800 | 208 |
| 396 | 20231120 | 120300 | 1713435330 | 6800 | 6780 | 6800 | 6780 | 7 |
| 397 | 20231120 | 120200 | 1713387750 | 6770 | 6770 | 6770 | 6770 | 33 |
| 398 | 20231120 | 120100 | 1713164340 | 6770 | 6780 | 6780 | 6770 | 862 |
| 399 | 20231120 | 120000 | 1707327820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 400 | 20231120 | 115900 | 1707327820 | 6780 | 6790 | 6790 | 6780 | 31 |
| 401 | 20231120 | 115800 | 1707117340 | 6790 | 6790 | 6790 | 6790 | 20 |
| 402 | 20231120 | 115700 | 1706981540 | 6800 | 6790 | 6800 | 6790 | 13 |
| 403 | 20231120 | 115600 | 1706893160 | 6790 | 6780 | 6790 | 6780 | 1471 |
| 404 | 20231120 | 115500 | 1696919460 | 6780 | 6790 | 6790 | 6780 | 350 |
| 405 | 20231120 | 115400 | 1694545960 | 6790 | 6790 | 6790 | 6790 | 0 |
| 406 | 20231120 | 115300 | 1694545960 | 6790 | 6800 | 6800 | 6790 | 52 |
| 407 | 20231120 | 115200 | 1694192680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 408 | 20231120 | 115100 | 1694192680 | 6790 | 6790 | 6790 | 6790 | 149 |
| 409 | 20231120 | 115000 | 1693180970 | 6800 | 6800 | 6800 | 6800 | 39 |
| 410 | 20231120 | 114900 | 1692915770 | 6780 | 6790 | 6790 | 6780 | 1000 |
| 411 | 20231120 | 114800 | 1686135520 | 6780 | 6780 | 6780 | 6780 | 0 |
| 412 | 20231120 | 114700 | 1686135520 | 6780 | 6780 | 6780 | 6780 | 697 |
| 413 | 20231120 | 114600 | 1681409860 | 6780 | 6780 | 6780 | 6780 | 2 |
| 414 | 20231120 | 114500 | 1681396300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 415 | 20231120 | 114400 | 1681396300 | 6780 | 6780 | 6780 | 6780 | 307 |
| 416 | 20231120 | 114300 | 1679314840 | 6780 | 6780 | 6780 | 6760 | 3238 |
| 417 | 20231120 | 114200 | 1657407710 | 6780 | 6780 | 6780 | 6780 | 300 |
| 418 | 20231120 | 114100 | 1655373710 | 6780 | 6780 | 6780 | 6780 | 305 |
| 419 | 20231120 | 114000 | 1653305810 | 6780 | 6780 | 6780 | 6780 | 0 |
| 420 | 20231120 | 113900 | 1653305810 | 6780 | 6780 | 6780 | 6780 | 20 |
| 421 | 20231120 | 113800 | 1653170210 | 6780 | 6780 | 6780 | 6780 | 236 |
| 422 | 20231120 | 113700 | 1651570130 | 6780 | 6780 | 6780 | 6780 | 150 |
| 423 | 20231120 | 113600 | 1650553130 | 6780 | 6790 | 6790 | 6780 | 968 |
| 424 | 20231120 | 113500 | 1643980710 | 6790 | 6790 | 6790 | 6790 | 0 |
| 425 | 20231120 | 113400 | 1643980710 | 6790 | 6810 | 6810 | 6790 | 1204 |
| 426 | 20231120 | 113300 | 1635802410 | 6810 | 6780 | 6810 | 6770 | 1142 |
| 427 | 20231120 | 113200 | 1628068340 | 6780 | 6790 | 6790 | 6780 | 288 |
| 428 | 20231120 | 113100 | 1626115520 | 6800 | 6780 | 6800 | 6780 | 301 |
| 429 | 20231120 | 113000 | 1624068740 | 6780 | 6790 | 6790 | 6780 | 16 |
| 430 | 20231120 | 112900 | 1623960250 | 6780 | 6790 | 6790 | 6780 | 161 |
| 431 | 20231120 | 112800 | 1622868640 | 6790 | 6790 | 6790 | 6790 | 939 |
| 432 | 20231120 | 112700 | 1616492830 | 6800 | 6800 | 6800 | 6790 | 24 |
| 433 | 20231120 | 112600 | 1616329810 | 6810 | 6800 | 6810 | 6800 | 3 |
| 434 | 20231120 | 112500 | 1616309390 | 6800 | 6800 | 6800 | 6800 | 1 |
| 435 | 20231120 | 112400 | 1616302590 | 6810 | 6790 | 6810 | 6790 | 2 |
| 436 | 20231120 | 112300 | 1616288990 | 6770 | 6790 | 6810 | 6770 | 2505 |
| 437 | 20231120 | 112200 | 1599310770 | 6800 | 6800 | 6800 | 6800 | 50 |
| 438 | 20231120 | 112100 | 1598970770 | 6800 | 6780 | 6800 | 6780 | 102 |
| 439 | 20231120 | 112000 | 1598279180 | 6780 | 6800 | 6800 | 6780 | 75 |
| 440 | 20231120 | 111900 | 1597770450 | 6780 | 6830 | 6830 | 6780 | 4846 |
| 441 | 20231120 | 111800 | 1564834550 | 6830 | 6820 | 6830 | 6820 | 7 |
| 442 | 20231120 | 111700 | 1564786800 | 6820 | 6810 | 6830 | 6810 | 151 |
| 443 | 20231120 | 111600 | 1563757050 | 6820 | 6820 | 6820 | 6820 | 11 |
| 444 | 20231120 | 111500 | 1563682030 | 6800 | 6810 | 6820 | 6800 | 252 |
| 445 | 20231120 | 111400 | 1561967410 | 6800 | 6800 | 6800 | 6800 | 5 |
| 446 | 20231120 | 111300 | 1561933410 | 6800 | 6800 | 6800 | 6800 | 60 |
| 447 | 20231120 | 111200 | 1561525410 | 6800 | 6810 | 6820 | 6800 | 288 |
| 448 | 20231120 | 111100 | 1559566340 | 6810 | 6810 | 6820 | 6800 | 477 |
| 449 | 20231120 | 111000 | 1556319860 | 6810 | 6830 | 6840 | 6810 | 204 |
| 450 | 20231120 | 110900 | 1554926590 | 6830 | 6800 | 6830 | 6800 | 319 |
| 451 | 20231120 | 110800 | 1552757300 | 6810 | 6830 | 6830 | 6810 | 51 |
| 452 | 20231120 | 110700 | 1552409630 | 6830 | 6830 | 6830 | 6830 | 15 |
| 453 | 20231120 | 110600 | 1552307180 | 6830 | 6840 | 6840 | 6830 | 13 |
| 454 | 20231120 | 110500 | 1552218280 | 6800 | 6800 | 6800 | 6800 | 21 |
| 455 | 20231120 | 110400 | 1552075480 | 6840 | 6830 | 6840 | 6830 | 12 |
| 456 | 20231120 | 110300 | 1551993510 | 6820 | 6810 | 6820 | 6810 | 640 |
| 457 | 20231120 | 110200 | 1547634080 | 6810 | 6830 | 6830 | 6810 | 1674 |
| 458 | 20231120 | 110100 | 1536202620 | 6830 | 6820 | 6830 | 6820 | 419 |
| 459 | 20231120 | 110000 | 1533343760 | 6830 | 6810 | 6830 | 6810 | 838 |
| 460 | 20231120 | 105900 | 1527633740 | 6820 | 6810 | 6820 | 6800 | 179 |
| 461 | 20231120 | 105800 | 1526414990 | 6810 | 6810 | 6810 | 6810 | 3 |
| 462 | 20231120 | 105700 | 1526394560 | 6820 | 6800 | 6820 | 6800 | 265 |
| 463 | 20231120 | 105600 | 1524592320 | 6820 | 6820 | 6820 | 6820 | 12 |
| 464 | 20231120 | 105500 | 1524510480 | 6800 | 6810 | 6820 | 6800 | 250 |
| 465 | 20231120 | 105400 | 1522810400 | 6820 | 6820 | 6820 | 6820 | 148 |
| 466 | 20231120 | 105300 | 1521801040 | 6820 | 6810 | 6820 | 6800 | 366 |
| 467 | 20231120 | 105200 | 1519308580 | 6810 | 6800 | 6810 | 6780 | 521 |
| 468 | 20231120 | 105100 | 1515766940 | 6810 | 6800 | 6810 | 6800 | 5 |
| 469 | 20231120 | 105000 | 1515732920 | 6800 | 6810 | 6810 | 6800 | 13 |
| 470 | 20231120 | 104900 | 1515644510 | 6810 | 6800 | 6810 | 6800 | 282 |
| 471 | 20231120 | 104800 | 1513726010 | 6800 | 6780 | 6800 | 6780 | 105 |
| 472 | 20231120 | 104700 | 1513014070 | 6800 | 6780 | 6800 | 6770 | 165 |
| 473 | 20231120 | 104600 | 1511893450 | 6800 | 6800 | 6800 | 6800 | 278 |
| 474 | 20231120 | 104500 | 1510003050 | 6800 | 6780 | 6800 | 6770 | 400 |
| 475 | 20231120 | 104400 | 1507292850 | 6800 | 6800 | 6800 | 6800 | 13 |
| 476 | 20231120 | 104300 | 1507204450 | 6800 | 6800 | 6800 | 6760 | 1801 |
| 477 | 20231120 | 104200 | 1495003760 | 6800 | 6790 | 6810 | 6780 | 365 |
| 478 | 20231120 | 104100 | 1492525870 | 6770 | 6800 | 6810 | 6770 | 2103 |
| 479 | 20231120 | 104000 | 1478276160 | 6810 | 6810 | 6810 | 6810 | 1 |
| 480 | 20231120 | 103900 | 1478269350 | 6820 | 6820 | 6820 | 6800 | 192 |
| 481 | 20231120 | 103800 | 1476960310 | 6800 | 6830 | 6830 | 6800 | 1946 |
| 482 | 20231120 | 103700 | 1463696790 | 6830 | 6830 | 6840 | 6830 | 200 |
| 483 | 20231120 | 103600 | 1462330780 | 6830 | 6840 | 6850 | 6820 | 1702 |
| 484 | 20231120 | 103500 | 1450690300 | 6850 | 6820 | 6850 | 6820 | 1396 |
| 485 | 20231120 | 103400 | 1441146030 | 6820 | 6810 | 6820 | 6780 | 2046 |
| 486 | 20231120 | 103300 | 1427214800 | 6810 | 6750 | 6810 | 6750 | 17771 |
| 487 | 20231120 | 103200 | 1306701310 | 6740 | 6740 | 6750 | 6730 | 2246 |
| 488 | 20231120 | 103100 | 1291547620 | 6740 | 6730 | 6750 | 6730 | 1867 |
| 489 | 20231120 | 103000 | 1278965610 | 6730 | 6710 | 6730 | 6710 | 276 |
| 490 | 20231120 | 102900 | 1277112150 | 6710 | 6720 | 6730 | 6710 | 1055 |
| 491 | 20231120 | 102800 | 1270029810 | 6720 | 6720 | 6730 | 6720 | 277 |
| 492 | 20231120 | 102700 | 1268168340 | 6720 | 6740 | 6740 | 6720 | 321 |
| 493 | 20231120 | 102600 | 1266009130 | 6740 | 6730 | 6740 | 6730 | 207 |
| 494 | 20231120 | 102500 | 1264614990 | 6730 | 6720 | 6730 | 6720 | 416 |
| 495 | 20231120 | 102400 | 1261818340 | 6720 | 6720 | 6730 | 6720 | 1153 |
| 496 | 20231120 | 102300 | 1254070110 | 6720 | 6710 | 6720 | 6710 | 222 |
| 497 | 20231120 | 102200 | 1252578390 | 6710 | 6710 | 6720 | 6710 | 279 |
| 498 | 20231120 | 102100 | 1250706270 | 6710 | 6710 | 6710 | 6710 | 192 |
| 499 | 20231120 | 102000 | 1249417950 | 6710 | 6710 | 6710 | 6710 | 204 |
| 500 | 20231120 | 101900 | 1248049110 | 6710 | 6690 | 6710 | 6680 | 1180 |
| 501 | 20231120 | 101800 | 1240143040 | 6690 | 6700 | 6700 | 6690 | 77 |
| 502 | 20231120 | 101700 | 1239627440 | 6700 | 6700 | 6700 | 6680 | 2655 |
| 503 | 20231120 | 101600 | 1221884850 | 6710 | 6700 | 6710 | 6700 | 2404 |
| 504 | 20231120 | 101500 | 1205775340 | 6700 | 6700 | 6700 | 6700 | 9 |
| 505 | 20231120 | 101400 | 1205715040 | 6700 | 6690 | 6700 | 6680 | 184 |
| 506 | 20231120 | 101300 | 1204483410 | 6690 | 6690 | 6690 | 6680 | 73 |
| 507 | 20231120 | 101200 | 1203995360 | 6690 | 6690 | 6700 | 6690 | 109 |
| 508 | 20231120 | 101100 | 1203266040 | 6690 | 6690 | 6700 | 6690 | 45 |
| 509 | 20231120 | 101000 | 1202964660 | 6700 | 6690 | 6700 | 6680 | 672 |
| 510 | 20231120 | 100900 | 1198470420 | 6690 | 6690 | 6690 | 6690 | 88 |
| 511 | 20231120 | 100800 | 1197881700 | 6690 | 6700 | 6700 | 6680 | 381 |
| 512 | 20231120 | 100700 | 1195334030 | 6700 | 6690 | 6700 | 6670 | 1070 |
| 513 | 20231120 | 100600 | 1188179250 | 6690 | 6680 | 6690 | 6680 | 1062 |
| 514 | 20231120 | 100500 | 1181084930 | 6680 | 6670 | 6680 | 6670 | 79 |
| 515 | 20231120 | 100400 | 1180557390 | 6670 | 6680 | 6680 | 6670 | 191 |
| 516 | 20231120 | 100300 | 1179281600 | 6680 | 6690 | 6690 | 6670 | 932 |
| 517 | 20231120 | 100200 | 1173062540 | 6690 | 6690 | 6690 | 6690 | 110 |
| 518 | 20231120 | 100100 | 1172326640 | 6690 | 6680 | 6700 | 6680 | 180 |
| 519 | 20231120 | 100000 | 1171123610 | 6700 | 6670 | 6700 | 6670 | 67 |
| 520 | 20231120 | 095900 | 1170675920 | 6670 | 6710 | 6720 | 6670 | 794 |
| 521 | 20231120 | 095800 | 1165358030 | 6720 | 6660 | 6720 | 6650 | 3574 |
| 522 | 20231120 | 095700 | 1141490360 | 6650 | 6650 | 6670 | 6640 | 1516 |
| 523 | 20231120 | 095600 | 1131406240 | 6670 | 6660 | 6670 | 6640 | 3772 |
| 524 | 20231120 | 095500 | 1106303340 | 6660 | 6660 | 6660 | 6640 | 1401 |
| 525 | 20231120 | 095400 | 1096991120 | 6660 | 6680 | 6680 | 6620 | 11374 |
| 526 | 20231120 | 095300 | 1021393520 | 6680 | 6690 | 6690 | 6650 | 6357 |
| 527 | 20231120 | 095200 | 979079900 | 6690 | 6670 | 6690 | 6650 | 6117 |
| 528 | 20231120 | 095100 | 938344730 | 6690 | 6680 | 6690 | 6670 | 1480 |
| 529 | 20231120 | 095000 | 928471530 | 6670 | 6690 | 6690 | 6670 | 1698 |
| 530 | 20231120 | 094900 | 917129640 | 6690 | 6690 | 6690 | 6680 | 3475 |
| 531 | 20231120 | 094800 | 893911280 | 6690 | 6700 | 6700 | 6690 | 1295 |
| 532 | 20231120 | 094700 | 885246540 | 6710 | 6710 | 6710 | 6690 | 3731 |
| 533 | 20231120 | 094600 | 860254560 | 6720 | 6740 | 6740 | 6720 | 720 |
| 534 | 20231120 | 094500 | 855413900 | 6730 | 6740 | 6740 | 6730 | 704 |
| 535 | 20231120 | 094400 | 850669950 | 6740 | 6740 | 6740 | 6740 | 101 |
| 536 | 20231120 | 094300 | 849989210 | 6740 | 6720 | 6740 | 6700 | 5267 |
| 537 | 20231120 | 094200 | 814618070 | 6700 | 6710 | 6710 | 6700 | 128 |
| 538 | 20231120 | 094100 | 813760420 | 6700 | 6720 | 6720 | 6700 | 944 |
| 539 | 20231120 | 094000 | 807427680 | 6710 | 6700 | 6720 | 6700 | 556 |
| 540 | 20231120 | 093900 | 803699900 | 6700 | 6700 | 6700 | 6700 | 300 |
| 541 | 20231120 | 093800 | 801689900 | 6730 | 6730 | 6730 | 6730 | 7 |
| 542 | 20231120 | 093700 | 801642790 | 6730 | 6710 | 6730 | 6690 | 1955 |
| 543 | 20231120 | 093600 | 788553720 | 6730 | 6710 | 6730 | 6700 | 3345 |
| 544 | 20231120 | 093500 | 766121650 | 6710 | 6710 | 6710 | 6710 | 850 |
| 545 | 20231120 | 093400 | 760418150 | 6710 | 6720 | 6720 | 6710 | 326 |
| 546 | 20231120 | 093300 | 758229660 | 6720 | 6720 | 6720 | 6710 | 155 |
| 547 | 20231120 | 093200 | 757188470 | 6720 | 6720 | 6720 | 6720 | 1 |
| 548 | 20231120 | 093100 | 757181750 | 6720 | 6720 | 6720 | 6690 | 1053 |
| 549 | 20231120 | 093000 | 750125010 | 6690 | 6700 | 6700 | 6690 | 785 |
| 550 | 20231120 | 092900 | 744868210 | 6700 | 6720 | 6720 | 6700 | 2358 |
| 551 | 20231120 | 092800 | 729057010 | 6720 | 6720 | 6720 | 6720 | 107 |
| 552 | 20231120 | 092700 | 728337970 | 6730 | 6700 | 6730 | 6700 | 1036 |
| 553 | 20231120 | 092600 | 721379320 | 6720 | 6700 | 6720 | 6700 | 1474 |
| 554 | 20231120 | 092500 | 711499390 | 6690 | 6710 | 6740 | 6690 | 8450 |
| 555 | 20231120 | 092400 | 654909900 | 6740 | 6720 | 6740 | 6700 | 1481 |
| 556 | 20231120 | 092300 | 644979470 | 6710 | 6710 | 6740 | 6700 | 1205 |
| 557 | 20231120 | 092200 | 636893720 | 6710 | 6750 | 6750 | 6710 | 2688 |
| 558 | 20231120 | 092100 | 618802370 | 6730 | 6740 | 6760 | 6720 | 8102 |
| 559 | 20231120 | 092000 | 564214290 | 6740 | 6720 | 6740 | 6710 | 674 |
| 560 | 20231120 | 091900 | 559679440 | 6710 | 6710 | 6710 | 6710 | 1 |
| 561 | 20231120 | 091800 | 559672730 | 6710 | 6750 | 6750 | 6710 | 708 |
| 562 | 20231120 | 091700 | 554921940 | 6710 | 6730 | 6750 | 6710 | 3032 |
| 563 | 20231120 | 091600 | 534544260 | 6730 | 6750 | 6750 | 6730 | 808 |
| 564 | 20231120 | 091500 | 529101060 | 6740 | 6690 | 6740 | 6680 | 12735 |
| 565 | 20231120 | 091400 | 443634570 | 6690 | 6720 | 6720 | 6690 | 578 |
| 566 | 20231120 | 091300 | 439767460 | 6700 | 6680 | 6730 | 6680 | 6777 |
| 567 | 20231120 | 091200 | 394367040 | 6680 | 6700 | 6700 | 6670 | 4706 |
| 568 | 20231120 | 091100 | 362891160 | 6710 | 6720 | 6730 | 6710 | 2654 |
| 569 | 20231120 | 091000 | 345072900 | 6720 | 6710 | 6720 | 6710 | 1854 |
| 570 | 20231120 | 090900 | 332627190 | 6710 | 6720 | 6720 | 6700 | 2137 |
| 571 | 20231120 | 090800 | 318285670 | 6720 | 6740 | 6740 | 6710 | 416 |
| 572 | 20231120 | 090700 | 315492620 | 6740 | 6730 | 6740 | 6710 | 4016 |
| 573 | 20231120 | 090600 | 288465720 | 6740 | 6760 | 6760 | 6720 | 3544 |
| 574 | 20231120 | 090500 | 264546470 | 6760 | 6690 | 6760 | 6680 | 3358 |
| 575 | 20231120 | 090400 | 242012440 | 6700 | 6750 | 6750 | 6670 | 8905 |
| 576 | 20231120 | 090300 | 182390790 | 6740 | 6770 | 6780 | 6710 | 7009 |
| 577 | 20231120 | 090200 | 135077010 | 6790 | 6840 | 6840 | 6770 | 4992 |
| 578 | 20231120 | 090100 | 101212200 | 6840 | 6850 | 6850 | 6790 | 3106 |
| 579 | 20231120 | 090000 | 80097280 | 6790 | 6870 | 6870 | 6770 | 11594 |