28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 3 | 20231128 | 183300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 4 | 20231128 | 183200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 5 | 20231128 | 183100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 6 | 20231128 | 183000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 7 | 20231128 | 182900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 8 | 20231128 | 182800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 9 | 20231128 | 182700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 10 | 20231128 | 182600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 11 | 20231128 | 182500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 12 | 20231128 | 182400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 13 | 20231128 | 182300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 14 | 20231128 | 182200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 15 | 20231128 | 182100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 16 | 20231128 | 182000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 17 | 20231128 | 181900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 18 | 20231128 | 181800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 19 | 20231128 | 181700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 20 | 20231128 | 181600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 21 | 20231128 | 181500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 22 | 20231128 | 181400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 23 | 20231128 | 181300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 24 | 20231128 | 181200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 25 | 20231128 | 181100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 26 | 20231128 | 181000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 27 | 20231128 | 180900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 28 | 20231128 | 180800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 29 | 20231128 | 180700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 30 | 20231128 | 180600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 31 | 20231128 | 180500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 32 | 20231128 | 180400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 33 | 20231128 | 180300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 34 | 20231128 | 180200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 35 | 20231128 | 180100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 36 | 20231128 | 180000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 37 | 20231128 | 175900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 38 | 20231128 | 175800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 39 | 20231128 | 175700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 40 | 20231128 | 175600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 41 | 20231128 | 175500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 42 | 20231128 | 175400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 43 | 20231128 | 175300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 44 | 20231128 | 175200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 45 | 20231128 | 175100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 46 | 20231128 | 175000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 47 | 20231128 | 174900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 48 | 20231128 | 174800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 49 | 20231128 | 174700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 50 | 20231128 | 174600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 51 | 20231128 | 174500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 52 | 20231128 | 174400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 53 | 20231128 | 174300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 54 | 20231128 | 174200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 55 | 20231128 | 174100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 56 | 20231128 | 174000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 57 | 20231128 | 173900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 58 | 20231128 | 173800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 59 | 20231128 | 173700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 60 | 20231128 | 173600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 61 | 20231128 | 173500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 62 | 20231128 | 173400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 63 | 20231128 | 173300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 64 | 20231128 | 173200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 65 | 20231128 | 173100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 66 | 20231128 | 173000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 67 | 20231128 | 172900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 68 | 20231128 | 172800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 69 | 20231128 | 172700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 70 | 20231128 | 172600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 71 | 20231128 | 172500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 72 | 20231128 | 172400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 73 | 20231128 | 172300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 74 | 20231128 | 172200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 75 | 20231128 | 172100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 76 | 20231128 | 172000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 77 | 20231128 | 171900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 78 | 20231128 | 171800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 79 | 20231128 | 171700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 80 | 20231128 | 171600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 81 | 20231128 | 171500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 82 | 20231128 | 171400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 83 | 20231128 | 171300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 84 | 20231128 | 171200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 85 | 20231128 | 171100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 86 | 20231128 | 171000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 87 | 20231128 | 170900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 88 | 20231128 | 170800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 89 | 20231128 | 170700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 90 | 20231128 | 170600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 91 | 20231128 | 170500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 92 | 20231128 | 170400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 93 | 20231128 | 170300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 94 | 20231128 | 170200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 95 | 20231128 | 170100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 96 | 20231128 | 170000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 97 | 20231128 | 165900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 98 | 20231128 | 165800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 99 | 20231128 | 165700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 100 | 20231128 | 165600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 101 | 20231128 | 165500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 102 | 20231128 | 165400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 103 | 20231128 | 165300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 104 | 20231128 | 165200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 105 | 20231128 | 165100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 106 | 20231128 | 165000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 107 | 20231128 | 164900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 108 | 20231128 | 164800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 109 | 20231128 | 164700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 110 | 20231128 | 164600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 111 | 20231128 | 164500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 112 | 20231128 | 164400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 113 | 20231128 | 164300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 114 | 20231128 | 164200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 115 | 20231128 | 164100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 116 | 20231128 | 164000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 117 | 20231128 | 163900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 118 | 20231128 | 163800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 119 | 20231128 | 163700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 120 | 20231128 | 163600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 121 | 20231128 | 163500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 122 | 20231128 | 163400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 123 | 20231128 | 163300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 124 | 20231128 | 163200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 125 | 20231128 | 163100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 126 | 20231128 | 163000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 127 | 20231128 | 162900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 128 | 20231128 | 162800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 129 | 20231128 | 162700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 130 | 20231128 | 162600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 131 | 20231128 | 162500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 132 | 20231128 | 162400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 133 | 20231128 | 162300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 134 | 20231128 | 162200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 135 | 20231128 | 162100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 136 | 20231128 | 162000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 137 | 20231128 | 161900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 138 | 20231128 | 161800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 139 | 20231128 | 161700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 140 | 20231128 | 161600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 141 | 20231128 | 161500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 142 | 20231128 | 161400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 143 | 20231128 | 161300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 144 | 20231128 | 161200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 145 | 20231128 | 161100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 146 | 20231128 | 161000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 147 | 20231128 | 160900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 148 | 20231128 | 160800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 149 | 20231128 | 160700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 150 | 20231128 | 160600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 151 | 20231128 | 160500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 152 | 20231128 | 160400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 153 | 20231128 | 160300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 154 | 20231128 | 160200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 155 | 20231128 | 160100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 156 | 20231128 | 160000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 157 | 20231128 | 155900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 158 | 20231128 | 155800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 159 | 20231128 | 155700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 160 | 20231128 | 155600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 161 | 20231128 | 155500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 162 | 20231128 | 155400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 163 | 20231128 | 155300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 164 | 20231128 | 155200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 165 | 20231128 | 155100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 166 | 20231128 | 155000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 167 | 20231128 | 154900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 168 | 20231128 | 154800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 169 | 20231128 | 154700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 170 | 20231128 | 154600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 171 | 20231128 | 154500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 172 | 20231128 | 154400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 173 | 20231128 | 154300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 174 | 20231128 | 154200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 175 | 20231128 | 154100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 176 | 20231128 | 154000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 177 | 20231128 | 153900 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 178 | 20231128 | 153800 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 179 | 20231128 | 153700 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 180 | 20231128 | 153600 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 181 | 20231128 | 153500 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 182 | 20231128 | 153400 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 183 | 20231128 | 153300 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 184 | 20231128 | 153200 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 185 | 20231128 | 153100 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 0 |
| 186 | 20231128 | 153000 | 2298007250 | 6640 | 6640 | 6640 | 6640 | 3484 |
| 187 | 20231128 | 152900 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20231128 | 152800 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20231128 | 152700 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20231128 | 152600 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20231128 | 152500 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20231128 | 152400 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20231128 | 152300 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20231128 | 152200 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20231128 | 152100 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20231128 | 152000 | 2274873490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20231128 | 151900 | 2274873490 | 6640 | 6640 | 6640 | 6630 | 1087 |
| 198 | 20231128 | 151800 | 2267657330 | 6640 | 6630 | 6640 | 6620 | 1177 |
| 199 | 20231128 | 151700 | 2259855430 | 6630 | 6630 | 6630 | 6630 | 649 |
| 200 | 20231128 | 151600 | 2255552560 | 6640 | 6630 | 6640 | 6630 | 607 |
| 201 | 20231128 | 151500 | 2251528080 | 6620 | 6630 | 6630 | 6620 | 4849 |
| 202 | 20231128 | 151400 | 2219407840 | 6630 | 6620 | 6630 | 6620 | 464 |
| 203 | 20231128 | 151300 | 2216334660 | 6620 | 6620 | 6640 | 6610 | 4049 |
| 204 | 20231128 | 151200 | 2189537810 | 6620 | 6630 | 6640 | 6610 | 10429 |
| 205 | 20231128 | 151100 | 2120476300 | 6640 | 6640 | 6640 | 6640 | 361 |
| 206 | 20231128 | 151000 | 2118079260 | 6640 | 6640 | 6640 | 6630 | 4721 |
| 207 | 20231128 | 150900 | 2086770500 | 6650 | 6640 | 6650 | 6640 | 1132 |
| 208 | 20231128 | 150800 | 2079253920 | 6640 | 6640 | 6640 | 6640 | 4872 |
| 209 | 20231128 | 150700 | 2046903840 | 6640 | 6640 | 6650 | 6640 | 305 |
| 210 | 20231128 | 150600 | 2044876640 | 6650 | 6650 | 6650 | 6640 | 991 |
| 211 | 20231128 | 150500 | 2038289840 | 6650 | 6650 | 6650 | 6650 | 322 |
| 212 | 20231128 | 150400 | 2036148540 | 6650 | 6650 | 6650 | 6640 | 211 |
| 213 | 20231128 | 150300 | 2034745690 | 6650 | 6660 | 6660 | 6650 | 4466 |
| 214 | 20231128 | 150200 | 2005041380 | 6660 | 6660 | 6660 | 6660 | 75 |
| 215 | 20231128 | 150100 | 2004541880 | 6660 | 6660 | 6660 | 6660 | 668 |
| 216 | 20231128 | 150000 | 2000093000 | 6660 | 6660 | 6660 | 6660 | 238 |
| 217 | 20231128 | 145900 | 1998507920 | 6660 | 6650 | 6660 | 6650 | 568 |
| 218 | 20231128 | 145800 | 1994728020 | 6650 | 6660 | 6660 | 6650 | 2755 |
| 219 | 20231128 | 145700 | 1976399720 | 6660 | 6670 | 6670 | 6660 | 3362 |
| 220 | 20231128 | 145600 | 1954006200 | 6660 | 6670 | 6670 | 6660 | 527 |
| 221 | 20231128 | 145500 | 1950496160 | 6670 | 6670 | 6670 | 6660 | 305 |
| 222 | 20231128 | 145400 | 1948462200 | 6670 | 6670 | 6670 | 6670 | 554 |
| 223 | 20231128 | 145300 | 1944767020 | 6670 | 6670 | 6670 | 6670 | 96 |
| 224 | 20231128 | 145200 | 1944126700 | 6660 | 6670 | 6670 | 6660 | 204 |
| 225 | 20231128 | 145100 | 1942768020 | 6660 | 6670 | 6670 | 6660 | 2484 |
| 226 | 20231128 | 145000 | 1926206240 | 6670 | 6680 | 6680 | 6670 | 4038 |
| 227 | 20231128 | 144900 | 1899268080 | 6680 | 6680 | 6680 | 6680 | 4 |
| 228 | 20231128 | 144800 | 1899241360 | 6670 | 6670 | 6670 | 6670 | 0 |
| 229 | 20231128 | 144700 | 1899241360 | 6670 | 6680 | 6680 | 6670 | 1252 |
| 230 | 20231128 | 144600 | 1890887030 | 6680 | 6670 | 6680 | 6670 | 644 |
| 231 | 20231128 | 144500 | 1886591310 | 6680 | 6680 | 6680 | 6680 | 121 |
| 232 | 20231128 | 144400 | 1885783030 | 6680 | 6690 | 6690 | 6680 | 540 |
| 233 | 20231128 | 144300 | 1882175630 | 6680 | 6680 | 6680 | 6680 | 1669 |
| 234 | 20231128 | 144200 | 1871026710 | 6680 | 6680 | 6680 | 6680 | 37 |
| 235 | 20231128 | 144100 | 1870779550 | 6680 | 6670 | 6680 | 6670 | 303 |
| 236 | 20231128 | 144000 | 1868758030 | 6680 | 6670 | 6680 | 6670 | 79 |
| 237 | 20231128 | 143900 | 1868230580 | 6670 | 6670 | 6670 | 6670 | 42 |
| 238 | 20231128 | 143800 | 1867950440 | 6670 | 6670 | 6670 | 6670 | 104 |
| 239 | 20231128 | 143700 | 1867256760 | 6670 | 6670 | 6670 | 6670 | 97 |
| 240 | 20231128 | 143600 | 1866609770 | 6670 | 6670 | 6670 | 6670 | 274 |
| 241 | 20231128 | 143500 | 1864782190 | 6670 | 6670 | 6670 | 6670 | 150 |
| 242 | 20231128 | 143400 | 1863781690 | 6670 | 6670 | 6670 | 6670 | 6 |
| 243 | 20231128 | 143300 | 1863741670 | 6670 | 6660 | 6670 | 6650 | 257 |
| 244 | 20231128 | 143200 | 1862029550 | 6650 | 6650 | 6650 | 6650 | 1060 |
| 245 | 20231128 | 143100 | 1854980550 | 6670 | 6670 | 6670 | 6650 | 1422 |
| 246 | 20231128 | 143000 | 1845503650 | 6670 | 6670 | 6670 | 6670 | 0 |
| 247 | 20231128 | 142900 | 1845503650 | 6670 | 6670 | 6670 | 6670 | 1 |
| 248 | 20231128 | 142800 | 1845496980 | 6660 | 6660 | 6660 | 6660 | 0 |
| 249 | 20231128 | 142700 | 1845496980 | 6660 | 6660 | 6660 | 6660 | 0 |
| 250 | 20231128 | 142600 | 1845496980 | 6660 | 6660 | 6660 | 6660 | 814 |
| 251 | 20231128 | 142500 | 1840075740 | 6660 | 6660 | 6660 | 6660 | 5235 |
| 252 | 20231128 | 142400 | 1805210640 | 6670 | 6680 | 6680 | 6660 | 430 |
| 253 | 20231128 | 142300 | 1802340590 | 6660 | 6670 | 6680 | 6660 | 261 |
| 254 | 20231128 | 142200 | 1800599610 | 6670 | 6670 | 6670 | 6670 | 1060 |
| 255 | 20231128 | 142100 | 1793529410 | 6670 | 6670 | 6670 | 6670 | 107 |
| 256 | 20231128 | 142000 | 1792815720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 257 | 20231128 | 141900 | 1792815720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 258 | 20231128 | 141800 | 1792815720 | 6670 | 6680 | 6680 | 6670 | 31 |
| 259 | 20231128 | 141700 | 1792608940 | 6680 | 6680 | 6680 | 6680 | 1 |
| 260 | 20231128 | 141600 | 1792602260 | 6660 | 6670 | 6680 | 6660 | 843 |
| 261 | 20231128 | 141500 | 1786978710 | 6670 | 6670 | 6670 | 6670 | 140 |
| 262 | 20231128 | 141400 | 1786044910 | 6670 | 6680 | 6680 | 6670 | 1479 |
| 263 | 20231128 | 141300 | 1776179970 | 6670 | 6670 | 6670 | 6670 | 18 |
| 264 | 20231128 | 141200 | 1776059910 | 6670 | 6670 | 6670 | 6670 | 1321 |
| 265 | 20231128 | 141100 | 1767248840 | 6670 | 6670 | 6670 | 6670 | 10 |
| 266 | 20231128 | 141000 | 1767182140 | 6670 | 6670 | 6670 | 6670 | 22 |
| 267 | 20231128 | 140900 | 1767035400 | 6670 | 6670 | 6670 | 6670 | 180 |
| 268 | 20231128 | 140800 | 1765834800 | 6670 | 6670 | 6670 | 6670 | 0 |
| 269 | 20231128 | 140700 | 1765834800 | 6670 | 6670 | 6670 | 6670 | 13 |
| 270 | 20231128 | 140600 | 1765748090 | 6670 | 6670 | 6670 | 6670 | 81 |
| 271 | 20231128 | 140500 | 1765207820 | 6670 | 6670 | 6670 | 6670 | 206 |
| 272 | 20231128 | 140400 | 1763833800 | 6670 | 6670 | 6670 | 6670 | 205 |
| 273 | 20231128 | 140300 | 1762466450 | 6670 | 6670 | 6670 | 6670 | 46 |
| 274 | 20231128 | 140200 | 1762159630 | 6670 | 6670 | 6670 | 6670 | 4 |
| 275 | 20231128 | 140100 | 1762132950 | 6680 | 6660 | 6680 | 6660 | 7 |
| 276 | 20231128 | 140000 | 1762086230 | 6660 | 6670 | 6670 | 6660 | 824 |
| 277 | 20231128 | 135900 | 1756590390 | 6670 | 6670 | 6670 | 6670 | 172 |
| 278 | 20231128 | 135800 | 1755443150 | 6670 | 6670 | 6670 | 6670 | 225 |
| 279 | 20231128 | 135700 | 1753942400 | 6670 | 6670 | 6670 | 6670 | 14 |
| 280 | 20231128 | 135600 | 1753849020 | 6670 | 6670 | 6670 | 6670 | 14 |
| 281 | 20231128 | 135500 | 1753755640 | 6670 | 6670 | 6680 | 6670 | 501 |
| 282 | 20231128 | 135400 | 1750413960 | 6670 | 6680 | 6680 | 6670 | 171 |
| 283 | 20231128 | 135300 | 1749273360 | 6680 | 6680 | 6680 | 6680 | 104 |
| 284 | 20231128 | 135200 | 1748578640 | 6680 | 6680 | 6680 | 6680 | 80 |
| 285 | 20231128 | 135100 | 1748044240 | 6670 | 6670 | 6670 | 6670 | 179 |
| 286 | 20231128 | 135000 | 1746850310 | 6670 | 6670 | 6670 | 6670 | 84 |
| 287 | 20231128 | 134900 | 1746290030 | 6670 | 6660 | 6670 | 6660 | 731 |
| 288 | 20231128 | 134800 | 1741421560 | 6660 | 6680 | 6680 | 6660 | 703 |
| 289 | 20231128 | 134700 | 1736733550 | 6660 | 6660 | 6660 | 6660 | 1 |
| 290 | 20231128 | 134600 | 1736726890 | 6670 | 6670 | 6690 | 6670 | 129 |
| 291 | 20231128 | 134500 | 1735866440 | 6670 | 6670 | 6670 | 6670 | 127 |
| 292 | 20231128 | 134400 | 1735019350 | 6670 | 6670 | 6670 | 6670 | 0 |
| 293 | 20231128 | 134300 | 1735019350 | 6670 | 6660 | 6670 | 6660 | 3807 |
| 294 | 20231128 | 134200 | 1709634510 | 6670 | 6670 | 6670 | 6670 | 651 |
| 295 | 20231128 | 134100 | 1705292340 | 6670 | 6670 | 6670 | 6670 | 478 |
| 296 | 20231128 | 134000 | 1702104080 | 6670 | 6670 | 6670 | 6670 | 0 |
| 297 | 20231128 | 133900 | 1702104080 | 6670 | 6680 | 6680 | 6670 | 6836 |
| 298 | 20231128 | 133800 | 1656490160 | 6680 | 6680 | 6680 | 6680 | 10 |
| 299 | 20231128 | 133700 | 1656423360 | 6690 | 6690 | 6690 | 6690 | 22 |
| 300 | 20231128 | 133600 | 1656276180 | 6680 | 6690 | 6690 | 6680 | 341 |
| 301 | 20231128 | 133500 | 1653997300 | 6690 | 6690 | 6690 | 6680 | 364 |
| 302 | 20231128 | 133400 | 1651562370 | 6680 | 6680 | 6690 | 6680 | 152 |
| 303 | 20231128 | 133300 | 1650546990 | 6670 | 6670 | 6670 | 6670 | 0 |
| 304 | 20231128 | 133200 | 1650546990 | 6670 | 6670 | 6670 | 6670 | 120 |
| 305 | 20231128 | 133100 | 1649746590 | 6680 | 6690 | 6690 | 6680 | 455 |
| 306 | 20231128 | 133000 | 1646706840 | 6690 | 6680 | 6690 | 6680 | 613 |
| 307 | 20231128 | 132900 | 1642610620 | 6680 | 6670 | 6680 | 6670 | 202 |
| 308 | 20231128 | 132800 | 1641261400 | 6680 | 6680 | 6680 | 6680 | 0 |
| 309 | 20231128 | 132700 | 1641261400 | 6680 | 6680 | 6680 | 6680 | 272 |
| 310 | 20231128 | 132600 | 1639444440 | 6680 | 6680 | 6680 | 6680 | 127 |
| 311 | 20231128 | 132500 | 1638596080 | 6670 | 6670 | 6670 | 6670 | 14 |
| 312 | 20231128 | 132400 | 1638502700 | 6680 | 6680 | 6680 | 6680 | 45 |
| 313 | 20231128 | 132300 | 1638202100 | 6680 | 6680 | 6680 | 6680 | 2 |
| 314 | 20231128 | 132200 | 1638188740 | 6680 | 6680 | 6680 | 6680 | 23 |
| 315 | 20231128 | 132100 | 1638035100 | 6680 | 6680 | 6680 | 6680 | 55 |
| 316 | 20231128 | 132000 | 1637667700 | 6680 | 6680 | 6680 | 6680 | 0 |
| 317 | 20231128 | 131900 | 1637667700 | 6680 | 6680 | 6680 | 6680 | 2024 |
| 318 | 20231128 | 131800 | 1624147380 | 6680 | 6680 | 6680 | 6680 | 247 |
| 319 | 20231128 | 131700 | 1622497420 | 6680 | 6680 | 6680 | 6680 | 0 |
| 320 | 20231128 | 131600 | 1622497420 | 6680 | 6680 | 6680 | 6680 | 131 |
| 321 | 20231128 | 131500 | 1621622340 | 6680 | 6680 | 6680 | 6680 | 871 |
| 322 | 20231128 | 131400 | 1615804060 | 6700 | 6700 | 6700 | 6700 | 0 |
| 323 | 20231128 | 131300 | 1615804060 | 6700 | 6700 | 6700 | 6700 | 0 |
| 324 | 20231128 | 131200 | 1615804060 | 6700 | 6700 | 6700 | 6700 | 5 |
| 325 | 20231128 | 131100 | 1615770560 | 6700 | 6700 | 6700 | 6700 | 14 |
| 326 | 20231128 | 131000 | 1615676760 | 6670 | 6680 | 6680 | 6670 | 3261 |
| 327 | 20231128 | 130900 | 1593915510 | 6680 | 6680 | 6680 | 6680 | 0 |
| 328 | 20231128 | 130800 | 1593915510 | 6680 | 6680 | 6680 | 6680 | 1 |
| 329 | 20231128 | 130700 | 1593908830 | 6700 | 6700 | 6700 | 6700 | 2 |
| 330 | 20231128 | 130600 | 1593895430 | 6700 | 6680 | 6700 | 6680 | 237 |
| 331 | 20231128 | 130500 | 1592309830 | 6680 | 6680 | 6680 | 6680 | 0 |
| 332 | 20231128 | 130400 | 1592309830 | 6680 | 6680 | 6680 | 6680 | 40 |
| 333 | 20231128 | 130300 | 1592042630 | 6710 | 6700 | 6710 | 6700 | 736 |
| 334 | 20231128 | 130200 | 1587106670 | 6700 | 6690 | 6700 | 6690 | 2068 |
| 335 | 20231128 | 130100 | 1573260640 | 6690 | 6690 | 6690 | 6690 | 0 |
| 336 | 20231128 | 130000 | 1573260640 | 6690 | 6690 | 6690 | 6690 | 0 |
| 337 | 20231128 | 125900 | 1573260640 | 6690 | 6690 | 6690 | 6680 | 171 |
| 338 | 20231128 | 125800 | 1572117050 | 6690 | 6680 | 6690 | 6680 | 590 |
| 339 | 20231128 | 125700 | 1568174960 | 6670 | 6670 | 6670 | 6670 | 20 |
| 340 | 20231128 | 125600 | 1568041560 | 6660 | 6680 | 6680 | 6660 | 117 |
| 341 | 20231128 | 125500 | 1567261340 | 6660 | 6660 | 6660 | 6660 | 162 |
| 342 | 20231128 | 125400 | 1566182420 | 6670 | 6670 | 6670 | 6670 | 338 |
| 343 | 20231128 | 125300 | 1563927960 | 6670 | 6680 | 6680 | 6670 | 296 |
| 344 | 20231128 | 125200 | 1561952590 | 6680 | 6680 | 6680 | 6680 | 3 |
| 345 | 20231128 | 125100 | 1561932550 | 6670 | 6670 | 6670 | 6670 | 140 |
| 346 | 20231128 | 125000 | 1560998750 | 6670 | 6660 | 6670 | 6660 | 305 |
| 347 | 20231128 | 124900 | 1558966850 | 6670 | 6670 | 6670 | 6670 | 10 |
| 348 | 20231128 | 124800 | 1558900150 | 6670 | 6660 | 6670 | 6660 | 1890 |
| 349 | 20231128 | 124700 | 1546311950 | 6670 | 6670 | 6670 | 6670 | 1472 |
| 350 | 20231128 | 124600 | 1536493710 | 6680 | 6680 | 6680 | 6680 | 265 |
| 351 | 20231128 | 124500 | 1534723510 | 6680 | 6670 | 6680 | 6670 | 501 |
| 352 | 20231128 | 124400 | 1531381500 | 6680 | 6680 | 6690 | 6680 | 936 |
| 353 | 20231128 | 124300 | 1525129010 | 6680 | 6680 | 6680 | 6680 | 72 |
| 354 | 20231128 | 124200 | 1524648050 | 6670 | 6670 | 6670 | 6670 | 0 |
| 355 | 20231128 | 124100 | 1524648050 | 6670 | 6670 | 6670 | 6660 | 780 |
| 356 | 20231128 | 124000 | 1519445610 | 6670 | 6670 | 6670 | 6670 | 110 |
| 357 | 20231128 | 123900 | 1518711910 | 6670 | 6670 | 6670 | 6670 | 81 |
| 358 | 20231128 | 123800 | 1518171640 | 6670 | 6670 | 6670 | 6670 | 1 |
| 359 | 20231128 | 123700 | 1518164970 | 6670 | 6670 | 6670 | 6670 | 0 |
| 360 | 20231128 | 123600 | 1518164970 | 6670 | 6670 | 6670 | 6670 | 1101 |
| 361 | 20231128 | 123500 | 1510821300 | 6670 | 6660 | 6670 | 6660 | 5 |
| 362 | 20231128 | 123400 | 1510787990 | 6660 | 6660 | 6660 | 6660 | 0 |
| 363 | 20231128 | 123300 | 1510787990 | 6660 | 6660 | 6660 | 6660 | 2000 |
| 364 | 20231128 | 123200 | 1497467990 | 6660 | 6670 | 6670 | 6660 | 172 |
| 365 | 20231128 | 123100 | 1496322460 | 6670 | 6660 | 6670 | 6660 | 302 |
| 366 | 20231128 | 123000 | 1494311120 | 6670 | 6670 | 6670 | 6670 | 1998 |
| 367 | 20231128 | 122900 | 1480984460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 368 | 20231128 | 122800 | 1480984460 | 6670 | 6670 | 6670 | 6670 | 0 |
| 369 | 20231128 | 122700 | 1480984460 | 6670 | 6670 | 6670 | 6670 | 1764 |
| 370 | 20231128 | 122600 | 1469218580 | 6680 | 6680 | 6680 | 6680 | 97 |
| 371 | 20231128 | 122500 | 1468570620 | 6690 | 6690 | 6690 | 6690 | 10 |
| 372 | 20231128 | 122400 | 1468503720 | 6690 | 6690 | 6690 | 6690 | 1 |
| 373 | 20231128 | 122300 | 1468497030 | 6680 | 6680 | 6680 | 6680 | 9 |
| 374 | 20231128 | 122200 | 1468436910 | 6690 | 6680 | 6690 | 6680 | 187 |
| 375 | 20231128 | 122100 | 1467186080 | 6680 | 6680 | 6680 | 6680 | 41 |
| 376 | 20231128 | 122000 | 1466912200 | 6690 | 6690 | 6690 | 6690 | 0 |
| 377 | 20231128 | 121900 | 1466912200 | 6690 | 6690 | 6690 | 6690 | 38 |
| 378 | 20231128 | 121800 | 1466657980 | 6690 | 6680 | 6690 | 6680 | 45 |
| 379 | 20231128 | 121700 | 1466356980 | 6690 | 6670 | 6690 | 6670 | 1003 |
| 380 | 20231128 | 121600 | 1459666920 | 6670 | 6670 | 6670 | 6670 | 106 |
| 381 | 20231128 | 121500 | 1458959900 | 6670 | 6670 | 6670 | 6670 | 1015 |
| 382 | 20231128 | 121400 | 1452189850 | 6690 | 6700 | 6700 | 6690 | 50 |
| 383 | 20231128 | 121300 | 1451854950 | 6700 | 6670 | 6700 | 6670 | 129 |
| 384 | 20231128 | 121200 | 1450993890 | 6670 | 6670 | 6670 | 6670 | 2413 |
| 385 | 20231128 | 121100 | 1434899180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 386 | 20231128 | 121000 | 1434899180 | 6680 | 6680 | 6680 | 6680 | 150 |
| 387 | 20231128 | 120900 | 1433897180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 388 | 20231128 | 120800 | 1433897180 | 6680 | 6680 | 6680 | 6680 | 62 |
| 389 | 20231128 | 120700 | 1433483020 | 6680 | 6680 | 6680 | 6680 | 1 |
| 390 | 20231128 | 120600 | 1433476340 | 6680 | 6680 | 6680 | 6680 | 514 |
| 391 | 20231128 | 120500 | 1430042820 | 6690 | 6690 | 6700 | 6690 | 115 |
| 392 | 20231128 | 120400 | 1429273250 | 6680 | 6680 | 6680 | 6680 | 0 |
| 393 | 20231128 | 120300 | 1429273250 | 6680 | 6680 | 6680 | 6680 | 332 |
| 394 | 20231128 | 120200 | 1427055490 | 6680 | 6680 | 6680 | 6670 | 149 |
| 395 | 20231128 | 120100 | 1426060970 | 6670 | 6680 | 6680 | 6670 | 54 |
| 396 | 20231128 | 120000 | 1425700300 | 6680 | 6680 | 6680 | 6680 | 0 |
| 397 | 20231128 | 115900 | 1425700300 | 6680 | 6680 | 6680 | 6680 | 0 |
| 398 | 20231128 | 115800 | 1425700300 | 6680 | 6680 | 6680 | 6680 | 583 |
| 399 | 20231128 | 115700 | 1421805860 | 6680 | 6680 | 6680 | 6680 | 1246 |
| 400 | 20231128 | 115600 | 1413482580 | 6690 | 6680 | 6690 | 6680 | 6 |
| 401 | 20231128 | 115500 | 1413442480 | 6680 | 6680 | 6690 | 6680 | 440 |
| 402 | 20231128 | 115400 | 1410499160 | 6680 | 6690 | 6690 | 6680 | 97 |
| 403 | 20231128 | 115300 | 1409850930 | 6690 | 6690 | 6690 | 6690 | 489 |
| 404 | 20231128 | 115200 | 1406579520 | 6690 | 6690 | 6690 | 6690 | 4 |
| 405 | 20231128 | 115100 | 1406552760 | 6710 | 6710 | 6710 | 6710 | 20 |
| 406 | 20231128 | 115000 | 1406418560 | 6710 | 6710 | 6710 | 6690 | 305 |
| 407 | 20231128 | 114900 | 1404376010 | 6710 | 6690 | 6710 | 6680 | 1635 |
| 408 | 20231128 | 114800 | 1393444830 | 6690 | 6690 | 6690 | 6680 | 91 |
| 409 | 20231128 | 114700 | 1392836130 | 6690 | 6700 | 6700 | 6690 | 3700 |
| 410 | 20231128 | 114600 | 1368079990 | 6700 | 6710 | 6710 | 6700 | 1547 |
| 411 | 20231128 | 114500 | 1357702840 | 6700 | 6710 | 6710 | 6700 | 795 |
| 412 | 20231128 | 114400 | 1352370460 | 6720 | 6700 | 6720 | 6700 | 148 |
| 413 | 20231128 | 114300 | 1351375960 | 6700 | 6710 | 6710 | 6700 | 976 |
| 414 | 20231128 | 114200 | 1344836750 | 6710 | 6710 | 6710 | 6710 | 15 |
| 415 | 20231128 | 114100 | 1344736100 | 6720 | 6720 | 6720 | 6710 | 841 |
| 416 | 20231128 | 114000 | 1339087760 | 6720 | 6710 | 6720 | 6700 | 1820 |
| 417 | 20231128 | 113900 | 1326876820 | 6710 | 6710 | 6710 | 6710 | 7 |
| 418 | 20231128 | 113800 | 1326829850 | 6700 | 6700 | 6700 | 6700 | 828 |
| 419 | 20231128 | 113700 | 1321282250 | 6700 | 6700 | 6700 | 6690 | 90 |
| 420 | 20231128 | 113600 | 1320679440 | 6690 | 6690 | 6690 | 6690 | 136 |
| 421 | 20231128 | 113500 | 1319769600 | 6690 | 6690 | 6690 | 6690 | 0 |
| 422 | 20231128 | 113400 | 1319769600 | 6690 | 6690 | 6690 | 6690 | 125 |
| 423 | 20231128 | 113300 | 1318933350 | 6690 | 6690 | 6690 | 6690 | 10 |
| 424 | 20231128 | 113200 | 1318866450 | 6690 | 6690 | 6690 | 6690 | 1 |
| 425 | 20231128 | 113100 | 1318859760 | 6700 | 6720 | 6720 | 6700 | 294 |
| 426 | 20231128 | 113000 | 1316888910 | 6720 | 6700 | 6720 | 6700 | 423 |
| 427 | 20231128 | 112900 | 1314046390 | 6720 | 6720 | 6720 | 6720 | 75 |
| 428 | 20231128 | 112800 | 1313542390 | 6720 | 6700 | 6720 | 6700 | 42 |
| 429 | 20231128 | 112700 | 1313260350 | 6700 | 6700 | 6700 | 6700 | 1 |
| 430 | 20231128 | 112600 | 1313253650 | 6720 | 6720 | 6720 | 6720 | 5 |
| 431 | 20231128 | 112500 | 1313220050 | 6720 | 6700 | 6720 | 6700 | 202 |
| 432 | 20231128 | 112400 | 1311865850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 433 | 20231128 | 112300 | 1311865850 | 6700 | 6710 | 6720 | 6700 | 1972 |
| 434 | 20231128 | 112200 | 1298653420 | 6700 | 6710 | 6710 | 6700 | 24 |
| 435 | 20231128 | 112100 | 1298492390 | 6710 | 6710 | 6710 | 6710 | 1 |
| 436 | 20231128 | 112000 | 1298485680 | 6710 | 6710 | 6710 | 6710 | 345 |
| 437 | 20231128 | 111900 | 1296170730 | 6710 | 6710 | 6710 | 6710 | 135 |
| 438 | 20231128 | 111800 | 1295264880 | 6710 | 6710 | 6710 | 6710 | 1201 |
| 439 | 20231128 | 111700 | 1287206170 | 6710 | 6710 | 6710 | 6710 | 10 |
| 440 | 20231128 | 111600 | 1287139070 | 6710 | 6700 | 6710 | 6700 | 205 |
| 441 | 20231128 | 111500 | 1285765550 | 6710 | 6710 | 6710 | 6710 | 69 |
| 442 | 20231128 | 111400 | 1285302560 | 6700 | 6700 | 6700 | 6700 | 2 |
| 443 | 20231128 | 111300 | 1285289160 | 6700 | 6710 | 6710 | 6700 | 670 |
| 444 | 20231128 | 111200 | 1280799860 | 6710 | 6710 | 6710 | 6710 | 11 |
| 445 | 20231128 | 111100 | 1280726050 | 6710 | 6710 | 6710 | 6710 | 255 |
| 446 | 20231128 | 111000 | 1279015000 | 6710 | 6710 | 6710 | 6710 | 2 |
| 447 | 20231128 | 110900 | 1279001580 | 6710 | 6720 | 6720 | 6700 | 2616 |
| 448 | 20231128 | 110800 | 1261453430 | 6710 | 6730 | 6730 | 6710 | 2004 |
| 449 | 20231128 | 110700 | 1248001510 | 6720 | 6720 | 6720 | 6720 | 0 |
| 450 | 20231128 | 110600 | 1248001510 | 6720 | 6720 | 6720 | 6720 | 1392 |
| 451 | 20231128 | 110500 | 1238647270 | 6720 | 6720 | 6720 | 6720 | 450 |
| 452 | 20231128 | 110400 | 1235623270 | 6720 | 6730 | 6730 | 6720 | 332 |
| 453 | 20231128 | 110300 | 1233392120 | 6730 | 6730 | 6730 | 6730 | 38 |
| 454 | 20231128 | 110200 | 1233136380 | 6720 | 6740 | 6740 | 6720 | 21 |
| 455 | 20231128 | 110100 | 1232995240 | 6730 | 6730 | 6730 | 6730 | 157 |
| 456 | 20231128 | 110000 | 1231938630 | 6730 | 6730 | 6730 | 6730 | 400 |
| 457 | 20231128 | 105900 | 1229246630 | 6730 | 6740 | 6740 | 6730 | 586 |
| 458 | 20231128 | 105800 | 1225302840 | 6730 | 6740 | 6740 | 6730 | 269 |
| 459 | 20231128 | 105700 | 1223491470 | 6740 | 6730 | 6740 | 6730 | 51 |
| 460 | 20231128 | 105600 | 1223147740 | 6730 | 6740 | 6740 | 6730 | 162 |
| 461 | 20231128 | 105500 | 1222057260 | 6730 | 6730 | 6730 | 6730 | 150 |
| 462 | 20231128 | 105400 | 1221047760 | 6740 | 6740 | 6740 | 6740 | 1000 |
| 463 | 20231128 | 105300 | 1214307760 | 6740 | 6740 | 6740 | 6740 | 0 |
| 464 | 20231128 | 105200 | 1214307760 | 6740 | 6740 | 6740 | 6740 | 22 |
| 465 | 20231128 | 105100 | 1214159480 | 6740 | 6720 | 6740 | 6720 | 101 |
| 466 | 20231128 | 105000 | 1213480740 | 6720 | 6740 | 6740 | 6720 | 834 |
| 467 | 20231128 | 104900 | 1207871350 | 6740 | 6740 | 6740 | 6730 | 294 |
| 468 | 20231128 | 104800 | 1205892690 | 6730 | 6730 | 6730 | 6730 | 150 |
| 469 | 20231128 | 104700 | 1204883190 | 6730 | 6730 | 6730 | 6730 | 3 |
| 470 | 20231128 | 104600 | 1204863000 | 6740 | 6720 | 6740 | 6720 | 124 |
| 471 | 20231128 | 104500 | 1204027300 | 6720 | 6720 | 6720 | 6720 | 772 |
| 472 | 20231128 | 104400 | 1198839460 | 6720 | 6730 | 6730 | 6720 | 1204 |
| 473 | 20231128 | 104300 | 1190747880 | 6740 | 6730 | 6740 | 6730 | 14 |
| 474 | 20231128 | 104200 | 1190653650 | 6730 | 6730 | 6730 | 6730 | 831 |
| 475 | 20231128 | 104100 | 1185061020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 476 | 20231128 | 104000 | 1185061020 | 6730 | 6730 | 6730 | 6730 | 76 |
| 477 | 20231128 | 103900 | 1184549540 | 6730 | 6730 | 6740 | 6730 | 222 |
| 478 | 20231128 | 103800 | 1183055260 | 6740 | 6740 | 6740 | 6740 | 50 |
| 479 | 20231128 | 103700 | 1182718260 | 6730 | 6730 | 6730 | 6730 | 1785 |
| 480 | 20231128 | 103600 | 1170705210 | 6730 | 6740 | 6740 | 6730 | 18 |
| 481 | 20231128 | 103500 | 1170584060 | 6740 | 6740 | 6740 | 6740 | 22 |
| 482 | 20231128 | 103400 | 1170435780 | 6740 | 6740 | 6740 | 6740 | 0 |
| 483 | 20231128 | 103300 | 1170435780 | 6740 | 6730 | 6740 | 6730 | 1222 |
| 484 | 20231128 | 103200 | 1162206580 | 6730 | 6730 | 6730 | 6730 | 369 |
| 485 | 20231128 | 103100 | 1159723210 | 6720 | 6720 | 6730 | 6720 | 443 |
| 486 | 20231128 | 103000 | 1156744230 | 6730 | 6730 | 6730 | 6730 | 1030 |
| 487 | 20231128 | 102900 | 1149812330 | 6730 | 6740 | 6740 | 6730 | 33 |
| 488 | 20231128 | 102800 | 1149590010 | 6730 | 6740 | 6740 | 6730 | 19 |
| 489 | 20231128 | 102700 | 1149462100 | 6740 | 6720 | 6740 | 6720 | 1305 |
| 490 | 20231128 | 102600 | 1140680890 | 6720 | 6720 | 6720 | 6720 | 228 |
| 491 | 20231128 | 102500 | 1139148730 | 6730 | 6730 | 6730 | 6720 | 350 |
| 492 | 20231128 | 102400 | 1136796660 | 6730 | 6730 | 6730 | 6720 | 259 |
| 493 | 20231128 | 102300 | 1135053820 | 6720 | 6720 | 6720 | 6720 | 0 |
| 494 | 20231128 | 102200 | 1135053820 | 6720 | 6730 | 6730 | 6720 | 77 |
| 495 | 20231128 | 102100 | 1134536160 | 6720 | 6720 | 6720 | 6720 | 611 |
| 496 | 20231128 | 102000 | 1130430240 | 6730 | 6720 | 6730 | 6720 | 26 |
| 497 | 20231128 | 101900 | 1130255510 | 6730 | 6720 | 6730 | 6710 | 82 |
| 498 | 20231128 | 101800 | 1129705050 | 6710 | 6710 | 6710 | 6710 | 454 |
| 499 | 20231128 | 101700 | 1126658710 | 6710 | 6710 | 6710 | 6700 | 2565 |
| 500 | 20231128 | 101600 | 1109462670 | 6710 | 6720 | 6720 | 6710 | 351 |
| 501 | 20231128 | 101500 | 1107104270 | 6720 | 6720 | 6720 | 6720 | 38 |
| 502 | 20231128 | 101400 | 1106848910 | 6710 | 6710 | 6710 | 6710 | 413 |
| 503 | 20231128 | 101300 | 1104077680 | 6710 | 6720 | 6720 | 6710 | 22 |
| 504 | 20231128 | 101200 | 1103930050 | 6720 | 6720 | 6720 | 6720 | 819 |
| 505 | 20231128 | 101100 | 1098426370 | 6730 | 6720 | 6730 | 6720 | 4195 |
| 506 | 20231128 | 101000 | 1070235750 | 6720 | 6720 | 6730 | 6720 | 2889 |
| 507 | 20231128 | 100900 | 1050819290 | 6730 | 6730 | 6730 | 6720 | 1552 |
| 508 | 20231128 | 100800 | 1040380330 | 6720 | 6730 | 6730 | 6720 | 200 |
| 509 | 20231128 | 100700 | 1039035330 | 6730 | 6740 | 6740 | 6730 | 360 |
| 510 | 20231128 | 100600 | 1036612520 | 6740 | 6720 | 6740 | 6720 | 210 |
| 511 | 20231128 | 100500 | 1035199610 | 6730 | 6710 | 6730 | 6710 | 120 |
| 512 | 20231128 | 100400 | 1034394040 | 6710 | 6720 | 6720 | 6710 | 817 |
| 513 | 20231128 | 100300 | 1028909850 | 6720 | 6720 | 6720 | 6710 | 490 |
| 514 | 20231128 | 100200 | 1025618150 | 6720 | 6720 | 6720 | 6720 | 563 |
| 515 | 20231128 | 100100 | 1021834790 | 6720 | 6710 | 6720 | 6710 | 75 |
| 516 | 20231128 | 100000 | 1021330840 | 6720 | 6730 | 6730 | 6720 | 595 |
| 517 | 20231128 | 095900 | 1017332180 | 6720 | 6730 | 6730 | 6720 | 1527 |
| 518 | 20231128 | 095800 | 1007065470 | 6730 | 6740 | 6740 | 6730 | 1082 |
| 519 | 20231128 | 095700 | 999783510 | 6740 | 6740 | 6750 | 6730 | 1900 |
| 520 | 20231128 | 095600 | 986982940 | 6740 | 6740 | 6750 | 6740 | 472 |
| 521 | 20231128 | 095500 | 983801560 | 6750 | 6750 | 6750 | 6750 | 541 |
| 522 | 20231128 | 095400 | 980149810 | 6750 | 6760 | 6760 | 6750 | 2465 |
| 523 | 20231128 | 095300 | 963507160 | 6760 | 6760 | 6760 | 6750 | 6644 |
| 524 | 20231128 | 095200 | 918596420 | 6750 | 6740 | 6750 | 6740 | 6727 |
| 525 | 20231128 | 095100 | 873191020 | 6740 | 6740 | 6750 | 6730 | 3644 |
| 526 | 20231128 | 095000 | 848629540 | 6730 | 6730 | 6730 | 6720 | 3353 |
| 527 | 20231128 | 094900 | 826067850 | 6720 | 6720 | 6730 | 6720 | 495 |
| 528 | 20231128 | 094800 | 822740710 | 6730 | 6720 | 6730 | 6720 | 380 |
| 529 | 20231128 | 094700 | 820186700 | 6720 | 6720 | 6720 | 6710 | 975 |
| 530 | 20231128 | 094600 | 813634710 | 6720 | 6740 | 6740 | 6720 | 1038 |
| 531 | 20231128 | 094500 | 806650080 | 6730 | 6740 | 6740 | 6730 | 581 |
| 532 | 20231128 | 094400 | 802736100 | 6740 | 6740 | 6750 | 6730 | 1754 |
| 533 | 20231128 | 094300 | 790919350 | 6740 | 6720 | 6750 | 6720 | 23241 |
| 534 | 20231128 | 094200 | 634418610 | 6720 | 6710 | 6730 | 6710 | 6022 |
| 535 | 20231128 | 094100 | 593990000 | 6700 | 6690 | 6700 | 6690 | 5292 |
| 536 | 20231128 | 094000 | 558537750 | 6700 | 6690 | 6700 | 6690 | 301 |
| 537 | 20231128 | 093900 | 556524050 | 6700 | 6700 | 6700 | 6700 | 20 |
| 538 | 20231128 | 093800 | 556390050 | 6700 | 6700 | 6700 | 6700 | 32 |
| 539 | 20231128 | 093700 | 556175650 | 6700 | 6700 | 6700 | 6680 | 1176 |
| 540 | 20231128 | 093600 | 548318730 | 6700 | 6700 | 6700 | 6700 | 11 |
| 541 | 20231128 | 093500 | 548245030 | 6700 | 6690 | 6700 | 6690 | 460 |
| 542 | 20231128 | 093400 | 545167310 | 6700 | 6700 | 6700 | 6700 | 30 |
| 543 | 20231128 | 093300 | 544966310 | 6700 | 6700 | 6730 | 6700 | 4212 |
| 544 | 20231128 | 093200 | 516663140 | 6690 | 6690 | 6730 | 6690 | 6258 |
| 545 | 20231128 | 093100 | 474671700 | 6690 | 6660 | 6690 | 6660 | 333 |
| 546 | 20231128 | 093000 | 472452930 | 6710 | 6680 | 6710 | 6680 | 5000 |
| 547 | 20231128 | 092900 | 438997510 | 6650 | 6650 | 6650 | 6650 | 0 |
| 548 | 20231128 | 092800 | 438997510 | 6650 | 6660 | 6680 | 6650 | 6269 |
| 549 | 20231128 | 092700 | 397270220 | 6680 | 6680 | 6680 | 6670 | 1337 |
| 550 | 20231128 | 092600 | 388349390 | 6680 | 6650 | 6680 | 6630 | 2306 |
| 551 | 20231128 | 092500 | 373047400 | 6640 | 6650 | 6660 | 6640 | 1160 |
| 552 | 20231128 | 092400 | 365340890 | 6650 | 6640 | 6660 | 6630 | 151 |
| 553 | 20231128 | 092300 | 364338600 | 6630 | 6660 | 6660 | 6630 | 7251 |
| 554 | 20231128 | 092200 | 316146830 | 6670 | 6670 | 6670 | 6670 | 30 |
| 555 | 20231128 | 092100 | 315946730 | 6670 | 6650 | 6670 | 6650 | 138 |
| 556 | 20231128 | 092000 | 315028850 | 6650 | 6670 | 6670 | 6650 | 5408 |
| 557 | 20231128 | 091900 | 279025420 | 6680 | 6690 | 6690 | 6660 | 4909 |
| 558 | 20231128 | 091800 | 246258720 | 6690 | 6700 | 6700 | 6670 | 3322 |
| 559 | 20231128 | 091700 | 224081690 | 6700 | 6700 | 6700 | 6700 | 173 |
| 560 | 20231128 | 091600 | 222922590 | 6700 | 6710 | 6710 | 6700 | 1600 |
| 561 | 20231128 | 091500 | 212200300 | 6720 | 6730 | 6730 | 6720 | 166 |
| 562 | 20231128 | 091400 | 211083270 | 6720 | 6740 | 6740 | 6720 | 135 |
| 563 | 20231128 | 091300 | 210175900 | 6750 | 6700 | 6750 | 6700 | 4248 |
| 564 | 20231128 | 091200 | 181611820 | 6710 | 6690 | 6710 | 6660 | 4120 |
| 565 | 20231128 | 091100 | 154063340 | 6690 | 6680 | 6690 | 6680 | 1320 |
| 566 | 20231128 | 091000 | 145235540 | 6680 | 6680 | 6690 | 6670 | 2191 |
| 567 | 20231128 | 090900 | 130614930 | 6690 | 6670 | 6700 | 6670 | 3169 |
| 568 | 20231128 | 090800 | 109464590 | 6680 | 6700 | 6700 | 6670 | 1893 |
| 569 | 20231128 | 090700 | 96813450 | 6700 | 6700 | 6700 | 6700 | 759 |
| 570 | 20231128 | 090600 | 91728150 | 6710 | 6700 | 6710 | 6700 | 200 |
| 571 | 20231128 | 090500 | 90388030 | 6700 | 6700 | 6700 | 6680 | 350 |
| 572 | 20231128 | 090400 | 88044770 | 6680 | 6680 | 6700 | 6670 | 6081 |
| 573 | 20231128 | 090300 | 47405380 | 6680 | 6680 | 6680 | 6670 | 3024 |
| 574 | 20231128 | 090200 | 27211060 | 6680 | 6710 | 6710 | 6670 | 1884 |
| 575 | 20231128 | 090100 | 14611910 | 6700 | 6710 | 6720 | 6700 | 1042 |
| 576 | 20231128 | 090000 | 7617590 | 6700 | 6710 | 6710 | 6690 | 1136 |