28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 3 | 20231127 | 183300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 4 | 20231127 | 183200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 5 | 20231127 | 183100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 6 | 20231127 | 183000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 7 | 20231127 | 182900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 8 | 20231127 | 182800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 9 | 20231127 | 182700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 10 | 20231127 | 182600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 11 | 20231127 | 182500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 12 | 20231127 | 182400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 13 | 20231127 | 182300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 14 | 20231127 | 182200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 15 | 20231127 | 182100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 16 | 20231127 | 182000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 17 | 20231127 | 181900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 18 | 20231127 | 181800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 19 | 20231127 | 181700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 20 | 20231127 | 181600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 21 | 20231127 | 181500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 22 | 20231127 | 181400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 23 | 20231127 | 181300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 24 | 20231127 | 181200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 25 | 20231127 | 181100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 26 | 20231127 | 181000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 27 | 20231127 | 180900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 28 | 20231127 | 180800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 29 | 20231127 | 180700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 30 | 20231127 | 180600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 31 | 20231127 | 180500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 32 | 20231127 | 180400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 33 | 20231127 | 180300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 34 | 20231127 | 180200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 35 | 20231127 | 180100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 36 | 20231127 | 180000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 37 | 20231127 | 175900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 38 | 20231127 | 175800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 39 | 20231127 | 175700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 40 | 20231127 | 175600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 41 | 20231127 | 175500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 42 | 20231127 | 175400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 43 | 20231127 | 175300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 44 | 20231127 | 175200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 45 | 20231127 | 175100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 46 | 20231127 | 175000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 47 | 20231127 | 174900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 48 | 20231127 | 174800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 49 | 20231127 | 174700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 50 | 20231127 | 174600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 51 | 20231127 | 174500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 52 | 20231127 | 174400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 53 | 20231127 | 174300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 54 | 20231127 | 174200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 55 | 20231127 | 174100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 56 | 20231127 | 174000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 57 | 20231127 | 173900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 58 | 20231127 | 173800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 59 | 20231127 | 173700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 60 | 20231127 | 173600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 61 | 20231127 | 173500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 62 | 20231127 | 173400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 63 | 20231127 | 173300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 64 | 20231127 | 173200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 65 | 20231127 | 173100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 66 | 20231127 | 173000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 67 | 20231127 | 172900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 68 | 20231127 | 172800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 69 | 20231127 | 172700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 70 | 20231127 | 172600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 71 | 20231127 | 172500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 72 | 20231127 | 172400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 73 | 20231127 | 172300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 74 | 20231127 | 172200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 75 | 20231127 | 172100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 76 | 20231127 | 172000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 77 | 20231127 | 171900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 78 | 20231127 | 171800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 79 | 20231127 | 171700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 80 | 20231127 | 171600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 81 | 20231127 | 171500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 82 | 20231127 | 171400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 83 | 20231127 | 171300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 84 | 20231127 | 171200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 85 | 20231127 | 171100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 86 | 20231127 | 171000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 87 | 20231127 | 170900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 88 | 20231127 | 170800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 89 | 20231127 | 170700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 90 | 20231127 | 170600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 91 | 20231127 | 170500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 92 | 20231127 | 170400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 93 | 20231127 | 170300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 94 | 20231127 | 170200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 95 | 20231127 | 170100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 96 | 20231127 | 170000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 97 | 20231127 | 165900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 98 | 20231127 | 165800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 99 | 20231127 | 165700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 100 | 20231127 | 165600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 101 | 20231127 | 165500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 102 | 20231127 | 165400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 103 | 20231127 | 165300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 104 | 20231127 | 165200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 105 | 20231127 | 165100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 106 | 20231127 | 165000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 107 | 20231127 | 164900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 108 | 20231127 | 164800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 109 | 20231127 | 164700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 110 | 20231127 | 164600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 111 | 20231127 | 164500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 112 | 20231127 | 164400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 113 | 20231127 | 164300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 114 | 20231127 | 164200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 115 | 20231127 | 164100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 116 | 20231127 | 164000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 117 | 20231127 | 163900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 118 | 20231127 | 163800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 119 | 20231127 | 163700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 120 | 20231127 | 163600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 121 | 20231127 | 163500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 122 | 20231127 | 163400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 123 | 20231127 | 163300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 124 | 20231127 | 163200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 125 | 20231127 | 163100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 126 | 20231127 | 163000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 127 | 20231127 | 162900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 128 | 20231127 | 162800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 129 | 20231127 | 162700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 130 | 20231127 | 162600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 131 | 20231127 | 162500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 132 | 20231127 | 162400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 133 | 20231127 | 162300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 134 | 20231127 | 162200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 135 | 20231127 | 162100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 136 | 20231127 | 162000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 137 | 20231127 | 161900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 138 | 20231127 | 161800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 139 | 20231127 | 161700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 140 | 20231127 | 161600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 141 | 20231127 | 161500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 142 | 20231127 | 161400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 143 | 20231127 | 161300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 144 | 20231127 | 161200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 145 | 20231127 | 161100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 146 | 20231127 | 161000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 147 | 20231127 | 160900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 148 | 20231127 | 160800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 149 | 20231127 | 160700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 150 | 20231127 | 160600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 151 | 20231127 | 160500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 152 | 20231127 | 160400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 153 | 20231127 | 160300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 154 | 20231127 | 160200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 155 | 20231127 | 160100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 156 | 20231127 | 160000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 157 | 20231127 | 155900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 158 | 20231127 | 155800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 159 | 20231127 | 155700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 160 | 20231127 | 155600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 161 | 20231127 | 155500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 162 | 20231127 | 155400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 163 | 20231127 | 155300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 164 | 20231127 | 155200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 165 | 20231127 | 155100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 166 | 20231127 | 155000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 167 | 20231127 | 154900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 168 | 20231127 | 154800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 169 | 20231127 | 154700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 170 | 20231127 | 154600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 171 | 20231127 | 154500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 172 | 20231127 | 154400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 173 | 20231127 | 154300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 174 | 20231127 | 154200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 175 | 20231127 | 154100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 176 | 20231127 | 154000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 177 | 20231127 | 153900 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 178 | 20231127 | 153800 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 179 | 20231127 | 153700 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 180 | 20231127 | 153600 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 181 | 20231127 | 153500 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 182 | 20231127 | 153400 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 183 | 20231127 | 153300 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 184 | 20231127 | 153200 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 185 | 20231127 | 153100 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 186 | 20231127 | 153000 | 2033976400 | 6670 | 6670 | 6670 | 6670 | 2504 |
| 187 | 20231127 | 152900 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 188 | 20231127 | 152800 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 189 | 20231127 | 152700 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 190 | 20231127 | 152600 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 191 | 20231127 | 152500 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 192 | 20231127 | 152400 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 193 | 20231127 | 152300 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 194 | 20231127 | 152200 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 195 | 20231127 | 152100 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 196 | 20231127 | 152000 | 2017274720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 197 | 20231127 | 151900 | 2017274720 | 6700 | 6680 | 6700 | 6670 | 74 |
| 198 | 20231127 | 151800 | 2016780200 | 6680 | 6680 | 6680 | 6680 | 1626 |
| 199 | 20231127 | 151700 | 2005918520 | 6680 | 6690 | 6690 | 6680 | 504 |
| 200 | 20231127 | 151600 | 2002546810 | 6690 | 6690 | 6690 | 6690 | 822 |
| 201 | 20231127 | 151500 | 1997047630 | 6690 | 6700 | 6700 | 6690 | 1297 |
| 202 | 20231127 | 151400 | 1988369830 | 6700 | 6660 | 6700 | 6660 | 39191 |
| 203 | 20231127 | 151300 | 1727301240 | 6660 | 6660 | 6660 | 6650 | 10563 |
| 204 | 20231127 | 151200 | 1656961840 | 6660 | 6660 | 6660 | 6650 | 3566 |
| 205 | 20231127 | 151100 | 1633216000 | 6650 | 6650 | 6660 | 6650 | 3116 |
| 206 | 20231127 | 151000 | 1612484920 | 6660 | 6660 | 6660 | 6660 | 796 |
| 207 | 20231127 | 150900 | 1607183560 | 6660 | 6660 | 6660 | 6660 | 1530 |
| 208 | 20231127 | 150800 | 1596993760 | 6650 | 6660 | 6660 | 6650 | 403 |
| 209 | 20231127 | 150700 | 1594311790 | 6650 | 6660 | 6660 | 6650 | 2447 |
| 210 | 20231127 | 150600 | 1578023320 | 6650 | 6650 | 6660 | 6650 | 876 |
| 211 | 20231127 | 150500 | 1572197910 | 6660 | 6660 | 6660 | 6650 | 956 |
| 212 | 20231127 | 150400 | 1565834950 | 6650 | 6650 | 6650 | 6650 | 115 |
| 213 | 20231127 | 150300 | 1565070200 | 6660 | 6660 | 6660 | 6660 | 1378 |
| 214 | 20231127 | 150200 | 1555892720 | 6660 | 6650 | 6660 | 6650 | 3002 |
| 215 | 20231127 | 150100 | 1535903230 | 6660 | 6660 | 6660 | 6660 | 4 |
| 216 | 20231127 | 150000 | 1535876590 | 6660 | 6660 | 6660 | 6650 | 240 |
| 217 | 20231127 | 145900 | 1534278220 | 6650 | 6660 | 6660 | 6650 | 610 |
| 218 | 20231127 | 145800 | 1530220720 | 6650 | 6660 | 6660 | 6650 | 151 |
| 219 | 20231127 | 145700 | 1529216560 | 6650 | 6650 | 6660 | 6650 | 386 |
| 220 | 20231127 | 145600 | 1526649650 | 6660 | 6650 | 6660 | 6650 | 22 |
| 221 | 20231127 | 145500 | 1526503330 | 6660 | 6660 | 6660 | 6650 | 303 |
| 222 | 20231127 | 145400 | 1524487790 | 6650 | 6650 | 6650 | 6650 | 0 |
| 223 | 20231127 | 145300 | 1524487790 | 6650 | 6660 | 6660 | 6650 | 428 |
| 224 | 20231127 | 145200 | 1521639530 | 6660 | 6650 | 6660 | 6650 | 2065 |
| 225 | 20231127 | 145100 | 1507893070 | 6650 | 6650 | 6660 | 6650 | 398 |
| 226 | 20231127 | 145000 | 1505244770 | 6650 | 6650 | 6650 | 6650 | 1258 |
| 227 | 20231127 | 144900 | 1496879070 | 6660 | 6650 | 6660 | 6650 | 132 |
| 228 | 20231127 | 144800 | 1496000150 | 6660 | 6660 | 6660 | 6660 | 41 |
| 229 | 20231127 | 144700 | 1495727090 | 6650 | 6660 | 6660 | 6650 | 254 |
| 230 | 20231127 | 144600 | 1494035950 | 6660 | 6650 | 6660 | 6650 | 534 |
| 231 | 20231127 | 144500 | 1490483870 | 6660 | 6660 | 6660 | 6650 | 352 |
| 232 | 20231127 | 144400 | 1488142450 | 6660 | 6660 | 6660 | 6650 | 45 |
| 233 | 20231127 | 144300 | 1487842770 | 6660 | 6660 | 6660 | 6660 | 1005 |
| 234 | 20231127 | 144200 | 1481149470 | 6660 | 6660 | 6660 | 6650 | 1377 |
| 235 | 20231127 | 144100 | 1471983650 | 6660 | 6660 | 6660 | 6660 | 53 |
| 236 | 20231127 | 144000 | 1471630670 | 6650 | 6650 | 6650 | 6650 | 101 |
| 237 | 20231127 | 143900 | 1470959020 | 6650 | 6650 | 6660 | 6650 | 635 |
| 238 | 20231127 | 143800 | 1466736010 | 6650 | 6650 | 6650 | 6650 | 62 |
| 239 | 20231127 | 143700 | 1466323710 | 6650 | 6660 | 6660 | 6650 | 2 |
| 240 | 20231127 | 143600 | 1466310400 | 6650 | 6650 | 6650 | 6650 | 29 |
| 241 | 20231127 | 143500 | 1466117550 | 6650 | 6650 | 6650 | 6650 | 266 |
| 242 | 20231127 | 143400 | 1464348650 | 6650 | 6650 | 6650 | 6650 | 167 |
| 243 | 20231127 | 143300 | 1463238100 | 6650 | 6650 | 6660 | 6650 | 1202 |
| 244 | 20231127 | 143200 | 1455234450 | 6650 | 6650 | 6650 | 6650 | 442 |
| 245 | 20231127 | 143100 | 1452295150 | 6650 | 6650 | 6650 | 6650 | 10 |
| 246 | 20231127 | 143000 | 1452228650 | 6640 | 6650 | 6650 | 6640 | 2 |
| 247 | 20231127 | 142900 | 1452215360 | 6640 | 6640 | 6640 | 6640 | 55 |
| 248 | 20231127 | 142800 | 1451850160 | 6640 | 6640 | 6640 | 6640 | 0 |
| 249 | 20231127 | 142700 | 1451850160 | 6640 | 6640 | 6640 | 6640 | 891 |
| 250 | 20231127 | 142600 | 1445933920 | 6630 | 6650 | 6650 | 6630 | 6279 |
| 251 | 20231127 | 142500 | 1404222000 | 6660 | 6660 | 6660 | 6660 | 2 |
| 252 | 20231127 | 142400 | 1404208680 | 6660 | 6660 | 6660 | 6650 | 71 |
| 253 | 20231127 | 142300 | 1403736240 | 6650 | 6660 | 6660 | 6650 | 332 |
| 254 | 20231127 | 142200 | 1401528410 | 6650 | 6650 | 6650 | 6650 | 468 |
| 255 | 20231127 | 142100 | 1398416210 | 6650 | 6650 | 6650 | 6640 | 1666 |
| 256 | 20231127 | 142000 | 1387349810 | 6650 | 6650 | 6650 | 6640 | 584 |
| 257 | 20231127 | 141900 | 1383466380 | 6650 | 6650 | 6650 | 6650 | 100 |
| 258 | 20231127 | 141800 | 1382801380 | 6650 | 6660 | 6660 | 6650 | 796 |
| 259 | 20231127 | 141700 | 1377507950 | 6660 | 6660 | 6660 | 6660 | 9 |
| 260 | 20231127 | 141600 | 1377448010 | 6650 | 6650 | 6650 | 6650 | 40 |
| 261 | 20231127 | 141500 | 1377182010 | 6660 | 6660 | 6660 | 6660 | 235 |
| 262 | 20231127 | 141400 | 1375616910 | 6660 | 6660 | 6660 | 6660 | 21 |
| 263 | 20231127 | 141300 | 1375477050 | 6650 | 6650 | 6650 | 6650 | 106 |
| 264 | 20231127 | 141200 | 1374772150 | 6650 | 6650 | 6660 | 6650 | 20 |
| 265 | 20231127 | 141100 | 1374639140 | 6650 | 6640 | 6660 | 6640 | 1166 |
| 266 | 20231127 | 141000 | 1366876670 | 6650 | 6660 | 6660 | 6640 | 13497 |
| 267 | 20231127 | 140900 | 1277093840 | 6660 | 6670 | 6670 | 6660 | 672 |
| 268 | 20231127 | 140800 | 1272618060 | 6670 | 6670 | 6670 | 6670 | 74 |
| 269 | 20231127 | 140700 | 1272124480 | 6670 | 6670 | 6670 | 6670 | 115 |
| 270 | 20231127 | 140600 | 1271357430 | 6670 | 6670 | 6670 | 6670 | 15 |
| 271 | 20231127 | 140500 | 1271257380 | 6670 | 6670 | 6670 | 6670 | 0 |
| 272 | 20231127 | 140400 | 1271257380 | 6670 | 6670 | 6670 | 6670 | 36 |
| 273 | 20231127 | 140300 | 1271017260 | 6670 | 6670 | 6670 | 6670 | 130 |
| 274 | 20231127 | 140200 | 1270150160 | 6680 | 6660 | 6680 | 6660 | 26 |
| 275 | 20231127 | 140100 | 1269976580 | 6660 | 6660 | 6660 | 6660 | 1 |
| 276 | 20231127 | 140000 | 1269969920 | 6670 | 6670 | 6670 | 6670 | 724 |
| 277 | 20231127 | 135900 | 1265140840 | 6670 | 6670 | 6670 | 6670 | 352 |
| 278 | 20231127 | 135800 | 1262793000 | 6680 | 6680 | 6680 | 6680 | 0 |
| 279 | 20231127 | 135700 | 1262793000 | 6680 | 6680 | 6680 | 6680 | 2 |
| 280 | 20231127 | 135600 | 1262779640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 281 | 20231127 | 135500 | 1262779640 | 6680 | 6660 | 6680 | 6660 | 302 |
| 282 | 20231127 | 135400 | 1260762300 | 6660 | 6680 | 6680 | 6660 | 3512 |
| 283 | 20231127 | 135300 | 1237370380 | 6680 | 6680 | 6680 | 6670 | 1443 |
| 284 | 20231127 | 135200 | 1227736140 | 6680 | 6670 | 6680 | 6670 | 65 |
| 285 | 20231127 | 135100 | 1227302330 | 6670 | 6670 | 6680 | 6670 | 3220 |
| 286 | 20231127 | 135000 | 1205809930 | 6680 | 6680 | 6680 | 6680 | 162 |
| 287 | 20231127 | 134900 | 1204727770 | 6680 | 6680 | 6680 | 6680 | 0 |
| 288 | 20231127 | 134800 | 1204727770 | 6680 | 6680 | 6680 | 6680 | 65 |
| 289 | 20231127 | 134700 | 1204293570 | 6680 | 6680 | 6680 | 6680 | 0 |
| 290 | 20231127 | 134600 | 1204293570 | 6680 | 6680 | 6680 | 6680 | 71 |
| 291 | 20231127 | 134500 | 1203819290 | 6670 | 6670 | 6680 | 6670 | 15 |
| 292 | 20231127 | 134400 | 1203719220 | 6680 | 6680 | 6680 | 6680 | 0 |
| 293 | 20231127 | 134300 | 1203719220 | 6680 | 6680 | 6680 | 6680 | 0 |
| 294 | 20231127 | 134200 | 1203719220 | 6680 | 6680 | 6680 | 6680 | 1 |
| 295 | 20231127 | 134100 | 1203712540 | 6670 | 6670 | 6670 | 6670 | 79 |
| 296 | 20231127 | 134000 | 1203185610 | 6680 | 6680 | 6680 | 6680 | 140 |
| 297 | 20231127 | 133900 | 1202250410 | 6670 | 6670 | 6670 | 6670 | 65 |
| 298 | 20231127 | 133800 | 1201816860 | 6670 | 6670 | 6670 | 6670 | 25 |
| 299 | 20231127 | 133700 | 1201650110 | 6670 | 6670 | 6670 | 6670 | 108 |
| 300 | 20231127 | 133600 | 1200929750 | 6670 | 6670 | 6680 | 6670 | 201 |
| 301 | 20231127 | 133500 | 1199589070 | 6670 | 6670 | 6670 | 6670 | 644 |
| 302 | 20231127 | 133400 | 1195293590 | 6670 | 6680 | 6680 | 6670 | 122 |
| 303 | 20231127 | 133300 | 1194478720 | 6670 | 6670 | 6680 | 6660 | 413 |
| 304 | 20231127 | 133200 | 1191726870 | 6660 | 6670 | 6670 | 6660 | 586 |
| 305 | 20231127 | 133100 | 1187823250 | 6670 | 6680 | 6680 | 6670 | 217 |
| 306 | 20231127 | 133000 | 1186374860 | 6670 | 6670 | 6670 | 6670 | 10 |
| 307 | 20231127 | 132900 | 1186308160 | 6670 | 6670 | 6670 | 6670 | 0 |
| 308 | 20231127 | 132800 | 1186308160 | 6670 | 6680 | 6680 | 6670 | 311 |
| 309 | 20231127 | 132700 | 1184233770 | 6670 | 6680 | 6680 | 6670 | 1001 |
| 310 | 20231127 | 132600 | 1177557090 | 6670 | 6670 | 6670 | 6670 | 0 |
| 311 | 20231127 | 132500 | 1177557090 | 6670 | 6670 | 6670 | 6670 | 0 |
| 312 | 20231127 | 132400 | 1177557090 | 6670 | 6670 | 6670 | 6670 | 1990 |
| 313 | 20231127 | 132300 | 1164283790 | 6680 | 6680 | 6680 | 6680 | 2 |
| 314 | 20231127 | 132200 | 1164270430 | 6680 | 6670 | 6680 | 6670 | 143 |
| 315 | 20231127 | 132100 | 1163316590 | 6670 | 6670 | 6670 | 6670 | 16 |
| 316 | 20231127 | 132000 | 1163209870 | 6670 | 6670 | 6670 | 6670 | 358 |
| 317 | 20231127 | 131900 | 1160822010 | 6680 | 6680 | 6680 | 6680 | 27 |
| 318 | 20231127 | 131800 | 1160641650 | 6680 | 6680 | 6680 | 6670 | 1314 |
| 319 | 20231127 | 131700 | 1151876870 | 6670 | 6670 | 6670 | 6670 | 410 |
| 320 | 20231127 | 131600 | 1149142170 | 6680 | 6680 | 6680 | 6680 | 3018 |
| 321 | 20231127 | 131500 | 1128981930 | 6680 | 6680 | 6680 | 6680 | 3100 |
| 322 | 20231127 | 131400 | 1108273930 | 6680 | 6670 | 6680 | 6670 | 4162 |
| 323 | 20231127 | 131300 | 1080488930 | 6670 | 6670 | 6670 | 6670 | 1278 |
| 324 | 20231127 | 131200 | 1071964670 | 6670 | 6670 | 6670 | 6670 | 0 |
| 325 | 20231127 | 131100 | 1071964670 | 6670 | 6670 | 6670 | 6670 | 249 |
| 326 | 20231127 | 131000 | 1070303840 | 6670 | 6670 | 6670 | 6670 | 178 |
| 327 | 20231127 | 130900 | 1069116580 | 6670 | 6680 | 6680 | 6670 | 11 |
| 328 | 20231127 | 130800 | 1069043200 | 6670 | 6670 | 6670 | 6670 | 20 |
| 329 | 20231127 | 130700 | 1068909800 | 6670 | 6670 | 6670 | 6670 | 505 |
| 330 | 20231127 | 130600 | 1065541450 | 6680 | 6670 | 6680 | 6670 | 503 |
| 331 | 20231127 | 130500 | 1062186420 | 6680 | 6660 | 6680 | 6660 | 281 |
| 332 | 20231127 | 130400 | 1060314940 | 6670 | 6670 | 6670 | 6670 | 301 |
| 333 | 20231127 | 130300 | 1058307270 | 6670 | 6670 | 6670 | 6670 | 2 |
| 334 | 20231127 | 130200 | 1058293930 | 6670 | 6670 | 6670 | 6670 | 524 |
| 335 | 20231127 | 130100 | 1054798850 | 6670 | 6670 | 6680 | 6670 | 39 |
| 336 | 20231127 | 130000 | 1054538700 | 6670 | 6670 | 6670 | 6670 | 166 |
| 337 | 20231127 | 125900 | 1053431480 | 6670 | 6670 | 6670 | 6670 | 26 |
| 338 | 20231127 | 125800 | 1053258060 | 6670 | 6670 | 6670 | 6670 | 11 |
| 339 | 20231127 | 125700 | 1053184690 | 6670 | 6670 | 6670 | 6670 | 627 |
| 340 | 20231127 | 125600 | 1049002600 | 6680 | 6680 | 6680 | 6670 | 2447 |
| 341 | 20231127 | 125500 | 1032666640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 342 | 20231127 | 125400 | 1032666640 | 6680 | 6680 | 6680 | 6680 | 411 |
| 343 | 20231127 | 125300 | 1029921160 | 6680 | 6680 | 6680 | 6680 | 42 |
| 344 | 20231127 | 125200 | 1029640600 | 6690 | 6690 | 6690 | 6690 | 10 |
| 345 | 20231127 | 125100 | 1029573700 | 6690 | 6680 | 6690 | 6680 | 37 |
| 346 | 20231127 | 125000 | 1029326190 | 6680 | 6680 | 6680 | 6680 | 30 |
| 347 | 20231127 | 124900 | 1029125790 | 6680 | 6680 | 6680 | 6680 | 10 |
| 348 | 20231127 | 124800 | 1029058990 | 6680 | 6680 | 6680 | 6680 | 39 |
| 349 | 20231127 | 124700 | 1028798470 | 6680 | 6680 | 6680 | 6680 | 37 |
| 350 | 20231127 | 124600 | 1028551310 | 6680 | 6680 | 6680 | 6670 | 999 |
| 351 | 20231127 | 124500 | 1021886650 | 6680 | 6690 | 6690 | 6680 | 56 |
| 352 | 20231127 | 124400 | 1021512210 | 6690 | 6670 | 6690 | 6670 | 744 |
| 353 | 20231127 | 124300 | 1016549710 | 6690 | 6670 | 6690 | 6670 | 140 |
| 354 | 20231127 | 124200 | 1015613910 | 6670 | 6670 | 6670 | 6670 | 164 |
| 355 | 20231127 | 124100 | 1014520030 | 6670 | 6680 | 6680 | 6670 | 20 |
| 356 | 20231127 | 124000 | 1014386520 | 6680 | 6680 | 6680 | 6680 | 29 |
| 357 | 20231127 | 123900 | 1014192800 | 6670 | 6670 | 6670 | 6670 | 0 |
| 358 | 20231127 | 123800 | 1014192800 | 6670 | 6670 | 6670 | 6670 | 2000 |
| 359 | 20231127 | 123700 | 1000852800 | 6670 | 6670 | 6670 | 6670 | 500 |
| 360 | 20231127 | 123600 | 997517800 | 6680 | 6690 | 6690 | 6680 | 106 |
| 361 | 20231127 | 123500 | 996808760 | 6680 | 6680 | 6680 | 6680 | 0 |
| 362 | 20231127 | 123400 | 996808760 | 6680 | 6680 | 6680 | 6680 | 2 |
| 363 | 20231127 | 123300 | 996795400 | 6680 | 6680 | 6690 | 6670 | 189 |
| 364 | 20231127 | 123200 | 995531410 | 6690 | 6680 | 6690 | 6680 | 3771 |
| 365 | 20231127 | 123100 | 970340300 | 6680 | 6680 | 6680 | 6680 | 150 |
| 366 | 20231127 | 123000 | 969338300 | 6700 | 6700 | 6700 | 6700 | 10 |
| 367 | 20231127 | 122900 | 969271300 | 6700 | 6680 | 6700 | 6680 | 873 |
| 368 | 20231127 | 122800 | 963434340 | 6680 | 6690 | 6690 | 6680 | 1013 |
| 369 | 20231127 | 122700 | 956667070 | 6690 | 6680 | 6690 | 6680 | 22 |
| 370 | 20231127 | 122600 | 956519910 | 6680 | 6690 | 6690 | 6680 | 462 |
| 371 | 20231127 | 122500 | 953433730 | 6690 | 6680 | 6690 | 6680 | 308 |
| 372 | 20231127 | 122400 | 951375170 | 6690 | 6690 | 6690 | 6690 | 7 |
| 373 | 20231127 | 122300 | 951328340 | 6690 | 6690 | 6690 | 6690 | 20 |
| 374 | 20231127 | 122200 | 951194540 | 6690 | 6690 | 6690 | 6690 | 3527 |
| 375 | 20231127 | 122100 | 927598910 | 6690 | 6690 | 6690 | 6690 | 0 |
| 376 | 20231127 | 122000 | 927598910 | 6690 | 6690 | 6690 | 6690 | 100 |
| 377 | 20231127 | 121900 | 926929910 | 6700 | 6700 | 6700 | 6690 | 573 |
| 378 | 20231127 | 121800 | 923091290 | 6690 | 6690 | 6690 | 6690 | 0 |
| 379 | 20231127 | 121700 | 923091290 | 6690 | 6690 | 6700 | 6690 | 4 |
| 380 | 20231127 | 121600 | 923064520 | 6700 | 6700 | 6700 | 6700 | 1070 |
| 381 | 20231127 | 121500 | 915895520 | 6700 | 6700 | 6700 | 6700 | 28 |
| 382 | 20231127 | 121400 | 915707920 | 6700 | 6700 | 6700 | 6700 | 100 |
| 383 | 20231127 | 121300 | 915037920 | 6700 | 6700 | 6700 | 6700 | 15 |
| 384 | 20231127 | 121200 | 914937420 | 6690 | 6700 | 6700 | 6690 | 202 |
| 385 | 20231127 | 121100 | 913586020 | 6690 | 6690 | 6690 | 6690 | 0 |
| 386 | 20231127 | 121000 | 913586020 | 6690 | 6690 | 6690 | 6690 | 14 |
| 387 | 20231127 | 120900 | 913492360 | 6690 | 6690 | 6690 | 6690 | 857 |
| 388 | 20231127 | 120800 | 907759030 | 6690 | 6700 | 6700 | 6690 | 127 |
| 389 | 20231127 | 120700 | 906909140 | 6690 | 6690 | 6690 | 6680 | 3812 |
| 390 | 20231127 | 120600 | 881407030 | 6700 | 6690 | 6700 | 6690 | 9 |
| 391 | 20231127 | 120500 | 881346810 | 6700 | 6700 | 6700 | 6700 | 105 |
| 392 | 20231127 | 120400 | 880643310 | 6690 | 6690 | 6690 | 6690 | 0 |
| 393 | 20231127 | 120300 | 880643310 | 6690 | 6690 | 6690 | 6690 | 228 |
| 394 | 20231127 | 120200 | 879117990 | 6690 | 6690 | 6690 | 6690 | 31 |
| 395 | 20231127 | 120100 | 878910600 | 6690 | 6690 | 6690 | 6690 | 21 |
| 396 | 20231127 | 120000 | 878770110 | 6700 | 6710 | 6710 | 6700 | 1108 |
| 397 | 20231127 | 115900 | 871346490 | 6710 | 6700 | 6710 | 6700 | 343 |
| 398 | 20231127 | 115800 | 869048330 | 6710 | 6710 | 6710 | 6710 | 107 |
| 399 | 20231127 | 115700 | 868330360 | 6700 | 6700 | 6700 | 6690 | 1405 |
| 400 | 20231127 | 115600 | 858924610 | 6710 | 6710 | 6710 | 6710 | 0 |
| 401 | 20231127 | 115500 | 858924610 | 6710 | 6710 | 6710 | 6710 | 0 |
| 402 | 20231127 | 115400 | 858924610 | 6710 | 6710 | 6710 | 6710 | 70 |
| 403 | 20231127 | 115300 | 858454910 | 6700 | 6700 | 6700 | 6700 | 30 |
| 404 | 20231127 | 115200 | 858253910 | 6700 | 6700 | 6700 | 6700 | 2 |
| 405 | 20231127 | 115100 | 858240510 | 6690 | 6690 | 6690 | 6690 | 0 |
| 406 | 20231127 | 115000 | 858240510 | 6690 | 6690 | 6690 | 6690 | 0 |
| 407 | 20231127 | 114900 | 858240510 | 6690 | 6700 | 6700 | 6690 | 4097 |
| 408 | 20231127 | 114800 | 830825600 | 6710 | 6710 | 6710 | 6710 | 0 |
| 409 | 20231127 | 114700 | 830825600 | 6710 | 6700 | 6710 | 6700 | 99 |
| 410 | 20231127 | 114600 | 830162290 | 6700 | 6700 | 6700 | 6700 | 230 |
| 411 | 20231127 | 114500 | 828621290 | 6700 | 6700 | 6700 | 6700 | 128 |
| 412 | 20231127 | 114400 | 827763690 | 6710 | 6690 | 6710 | 6690 | 211 |
| 413 | 20231127 | 114300 | 826351560 | 6690 | 6690 | 6690 | 6690 | 0 |
| 414 | 20231127 | 114200 | 826351560 | 6690 | 6690 | 6690 | 6690 | 772 |
| 415 | 20231127 | 114100 | 821186880 | 6710 | 6700 | 6710 | 6700 | 829 |
| 416 | 20231127 | 114000 | 815632320 | 6700 | 6700 | 6700 | 6700 | 20 |
| 417 | 20231127 | 113900 | 815498320 | 6700 | 6700 | 6700 | 6700 | 0 |
| 418 | 20231127 | 113800 | 815498320 | 6700 | 6690 | 6700 | 6690 | 3 |
| 419 | 20231127 | 113700 | 815478230 | 6690 | 6700 | 6700 | 6690 | 67 |
| 420 | 20231127 | 113600 | 815029600 | 6690 | 6690 | 6690 | 6690 | 176 |
| 421 | 20231127 | 113500 | 813852160 | 6700 | 6700 | 6700 | 6700 | 218 |
| 422 | 20231127 | 113400 | 812391560 | 6690 | 6700 | 6700 | 6690 | 37 |
| 423 | 20231127 | 113300 | 812143670 | 6710 | 6710 | 6710 | 6710 | 0 |
| 424 | 20231127 | 113200 | 812143670 | 6710 | 6700 | 6710 | 6700 | 26 |
| 425 | 20231127 | 113100 | 811969460 | 6710 | 6710 | 6710 | 6710 | 0 |
| 426 | 20231127 | 113000 | 811969460 | 6710 | 6700 | 6710 | 6700 | 28 |
| 427 | 20231127 | 112900 | 811781600 | 6700 | 6700 | 6700 | 6700 | 92 |
| 428 | 20231127 | 112800 | 811165200 | 6700 | 6700 | 6700 | 6700 | 80 |
| 429 | 20231127 | 112700 | 810629200 | 6700 | 6700 | 6710 | 6700 | 243 |
| 430 | 20231127 | 112600 | 809000900 | 6710 | 6700 | 6710 | 6700 | 160 |
| 431 | 20231127 | 112500 | 807928800 | 6710 | 6710 | 6710 | 6710 | 1048 |
| 432 | 20231127 | 112400 | 800896720 | 6710 | 6720 | 6720 | 6710 | 636 |
| 433 | 20231127 | 112300 | 796628700 | 6720 | 6710 | 6720 | 6710 | 601 |
| 434 | 20231127 | 112200 | 792591360 | 6700 | 6700 | 6700 | 6690 | 2450 |
| 435 | 20231127 | 112100 | 776177860 | 6690 | 6700 | 6700 | 6690 | 51 |
| 436 | 20231127 | 112000 | 775836660 | 6690 | 6690 | 6690 | 6690 | 10 |
| 437 | 20231127 | 111900 | 775769760 | 6700 | 6700 | 6700 | 6690 | 115 |
| 438 | 20231127 | 111800 | 774999760 | 6700 | 6700 | 6700 | 6700 | 65 |
| 439 | 20231127 | 111700 | 774564260 | 6700 | 6700 | 6700 | 6690 | 146 |
| 440 | 20231127 | 111600 | 773586070 | 6700 | 6700 | 6700 | 6700 | 0 |
| 441 | 20231127 | 111500 | 773586070 | 6700 | 6700 | 6700 | 6700 | 0 |
| 442 | 20231127 | 111400 | 773586070 | 6700 | 6700 | 6700 | 6700 | 7 |
| 443 | 20231127 | 111300 | 773539170 | 6710 | 6710 | 6710 | 6710 | 1 |
| 444 | 20231127 | 111200 | 773532460 | 6710 | 6700 | 6710 | 6700 | 2 |
| 445 | 20231127 | 111100 | 773519050 | 6700 | 6690 | 6700 | 6690 | 70 |
| 446 | 20231127 | 111000 | 773050060 | 6690 | 6690 | 6690 | 6690 | 9 |
| 447 | 20231127 | 110900 | 772989850 | 6700 | 6700 | 6700 | 6700 | 0 |
| 448 | 20231127 | 110800 | 772989850 | 6700 | 6700 | 6700 | 6690 | 906 |
| 449 | 20231127 | 110700 | 766921300 | 6700 | 6700 | 6700 | 6700 | 16 |
| 450 | 20231127 | 110600 | 766814100 | 6700 | 6700 | 6700 | 6700 | 71 |
| 451 | 20231127 | 110500 | 766338400 | 6690 | 6700 | 6700 | 6690 | 124 |
| 452 | 20231127 | 110400 | 765508700 | 6700 | 6700 | 6700 | 6690 | 1009 |
| 453 | 20231127 | 110300 | 758748420 | 6700 | 6710 | 6710 | 6700 | 3026 |
| 454 | 20231127 | 110200 | 738474170 | 6700 | 6700 | 6700 | 6700 | 346 |
| 455 | 20231127 | 110100 | 736155970 | 6710 | 6720 | 6720 | 6710 | 428 |
| 456 | 20231127 | 110000 | 733283040 | 6710 | 6720 | 6720 | 6710 | 28 |
| 457 | 20231127 | 105900 | 733094970 | 6720 | 6710 | 6720 | 6710 | 43 |
| 458 | 20231127 | 105800 | 732806090 | 6700 | 6710 | 6710 | 6700 | 193 |
| 459 | 20231127 | 105700 | 731511990 | 6720 | 6720 | 6720 | 6710 | 36 |
| 460 | 20231127 | 105600 | 731270370 | 6730 | 6710 | 6730 | 6710 | 866 |
| 461 | 20231127 | 105500 | 725458980 | 6710 | 6710 | 6710 | 6710 | 1 |
| 462 | 20231127 | 105400 | 725452270 | 6720 | 6720 | 6720 | 6720 | 1 |
| 463 | 20231127 | 105300 | 725445550 | 6730 | 6730 | 6730 | 6730 | 27 |
| 464 | 20231127 | 105200 | 725263840 | 6710 | 6730 | 6730 | 6710 | 312 |
| 465 | 20231127 | 105100 | 723166070 | 6730 | 6730 | 6730 | 6730 | 38 |
| 466 | 20231127 | 105000 | 722910330 | 6730 | 6710 | 6730 | 6710 | 6966 |
| 467 | 20231127 | 104900 | 676124840 | 6720 | 6720 | 6720 | 6720 | 126 |
| 468 | 20231127 | 104800 | 675278120 | 6720 | 6710 | 6720 | 6710 | 445 |
| 469 | 20231127 | 104700 | 672291720 | 6720 | 6720 | 6720 | 6720 | 1 |
| 470 | 20231127 | 104600 | 672285000 | 6710 | 6710 | 6710 | 6710 | 49 |
| 471 | 20231127 | 104500 | 671956210 | 6710 | 6710 | 6710 | 6710 | 1076 |
| 472 | 20231127 | 104400 | 664736250 | 6710 | 6710 | 6710 | 6710 | 11 |
| 473 | 20231127 | 104300 | 664662440 | 6690 | 6700 | 6700 | 6690 | 1519 |
| 474 | 20231127 | 104200 | 654487980 | 6710 | 6710 | 6710 | 6710 | 0 |
| 475 | 20231127 | 104100 | 654487980 | 6710 | 6710 | 6710 | 6700 | 428 |
| 476 | 20231127 | 104000 | 651617100 | 6710 | 6710 | 6710 | 6710 | 19 |
| 477 | 20231127 | 103900 | 651489610 | 6700 | 6700 | 6700 | 6700 | 11 |
| 478 | 20231127 | 103800 | 651415910 | 6690 | 6690 | 6690 | 6690 | 0 |
| 479 | 20231127 | 103700 | 651415910 | 6690 | 6690 | 6690 | 6690 | 0 |
| 480 | 20231127 | 103600 | 651415910 | 6690 | 6710 | 6710 | 6690 | 5128 |
| 481 | 20231127 | 103500 | 617051950 | 6700 | 6690 | 6700 | 6690 | 881 |
| 482 | 20231127 | 103400 | 611149680 | 6690 | 6700 | 6700 | 6690 | 35 |
| 483 | 20231127 | 103300 | 610915510 | 6700 | 6700 | 6700 | 6700 | 21 |
| 484 | 20231127 | 103200 | 610774810 | 6700 | 6700 | 6710 | 6700 | 882 |
| 485 | 20231127 | 103100 | 604863260 | 6700 | 6700 | 6700 | 6690 | 242 |
| 486 | 20231127 | 103000 | 603242020 | 6690 | 6690 | 6700 | 6690 | 162 |
| 487 | 20231127 | 102900 | 602157850 | 6700 | 6700 | 6700 | 6700 | 275 |
| 488 | 20231127 | 102800 | 600315350 | 6700 | 6700 | 6700 | 6690 | 227 |
| 489 | 20231127 | 102700 | 598794700 | 6700 | 6700 | 6700 | 6700 | 0 |
| 490 | 20231127 | 102600 | 598794700 | 6700 | 6700 | 6700 | 6700 | 468 |
| 491 | 20231127 | 102500 | 595659100 | 6700 | 6700 | 6700 | 6700 | 46 |
| 492 | 20231127 | 102400 | 595350900 | 6690 | 6690 | 6690 | 6690 | 1794 |
| 493 | 20231127 | 102300 | 583349040 | 6700 | 6710 | 6710 | 6700 | 660 |
| 494 | 20231127 | 102200 | 578927030 | 6700 | 6710 | 6710 | 6700 | 628 |
| 495 | 20231127 | 102100 | 574719130 | 6710 | 6710 | 6710 | 6710 | 59 |
| 496 | 20231127 | 102000 | 574323240 | 6710 | 6710 | 6710 | 6710 | 47 |
| 497 | 20231127 | 101900 | 574007870 | 6700 | 6700 | 6700 | 6700 | 150 |
| 498 | 20231127 | 101800 | 573002870 | 6700 | 6700 | 6710 | 6700 | 244 |
| 499 | 20231127 | 101700 | 571367980 | 6710 | 6710 | 6710 | 6710 | 16 |
| 500 | 20231127 | 101600 | 571260620 | 6710 | 6700 | 6710 | 6700 | 624 |
| 501 | 20231127 | 101500 | 567079430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 502 | 20231127 | 101400 | 567079430 | 6700 | 6700 | 6700 | 6700 | 74 |
| 503 | 20231127 | 101300 | 566583630 | 6700 | 6700 | 6700 | 6700 | 291 |
| 504 | 20231127 | 101200 | 564633930 | 6690 | 6690 | 6690 | 6690 | 1231 |
| 505 | 20231127 | 101100 | 556398540 | 6690 | 6690 | 6690 | 6680 | 207 |
| 506 | 20231127 | 101000 | 555015710 | 6680 | 6680 | 6690 | 6680 | 1137 |
| 507 | 20231127 | 100900 | 547420200 | 6690 | 6690 | 6690 | 6680 | 3680 |
| 508 | 20231127 | 100800 | 522831000 | 6700 | 6700 | 6700 | 6690 | 973 |
| 509 | 20231127 | 100700 | 516320340 | 6700 | 6700 | 6700 | 6700 | 205 |
| 510 | 20231127 | 100600 | 514946840 | 6700 | 6710 | 6710 | 6700 | 195 |
| 511 | 20231127 | 100500 | 513640320 | 6710 | 6700 | 6710 | 6690 | 303 |
| 512 | 20231127 | 100400 | 511612140 | 6710 | 6710 | 6710 | 6710 | 109 |
| 513 | 20231127 | 100300 | 510880750 | 6710 | 6700 | 6710 | 6690 | 330 |
| 514 | 20231127 | 100200 | 508668810 | 6690 | 6690 | 6700 | 6690 | 153 |
| 515 | 20231127 | 100100 | 507645220 | 6690 | 6710 | 6710 | 6690 | 445 |
| 516 | 20231127 | 100000 | 504664950 | 6700 | 6700 | 6710 | 6700 | 1241 |
| 517 | 20231127 | 095900 | 496350150 | 6700 | 6700 | 6700 | 6700 | 580 |
| 518 | 20231127 | 095800 | 492464150 | 6700 | 6690 | 6700 | 6690 | 2908 |
| 519 | 20231127 | 095700 | 472984130 | 6690 | 6700 | 6700 | 6690 | 283 |
| 520 | 20231127 | 095600 | 471089860 | 6700 | 6700 | 6700 | 6700 | 1 |
| 521 | 20231127 | 095500 | 471083160 | 6700 | 6690 | 6700 | 6690 | 81 |
| 522 | 20231127 | 095400 | 470541120 | 6690 | 6690 | 6690 | 6690 | 0 |
| 523 | 20231127 | 095300 | 470541120 | 6690 | 6710 | 6710 | 6690 | 3122 |
| 524 | 20231127 | 095200 | 449624620 | 6710 | 6710 | 6710 | 6710 | 829 |
| 525 | 20231127 | 095100 | 444062030 | 6710 | 6720 | 6720 | 6710 | 1186 |
| 526 | 20231127 | 095000 | 436092790 | 6720 | 6730 | 6730 | 6720 | 600 |
| 527 | 20231127 | 094900 | 432055790 | 6730 | 6730 | 6730 | 6730 | 147 |
| 528 | 20231127 | 094800 | 431066480 | 6730 | 6730 | 6730 | 6720 | 1764 |
| 529 | 20231127 | 094700 | 419194810 | 6730 | 6730 | 6730 | 6730 | 101 |
| 530 | 20231127 | 094600 | 418515080 | 6730 | 6730 | 6730 | 6730 | 12 |
| 531 | 20231127 | 094500 | 418434320 | 6730 | 6720 | 6730 | 6720 | 417 |
| 532 | 20231127 | 094400 | 415631810 | 6710 | 6710 | 6710 | 6710 | 49 |
| 533 | 20231127 | 094300 | 415303020 | 6710 | 6720 | 6720 | 6700 | 802 |
| 534 | 20231127 | 094200 | 409921600 | 6710 | 6710 | 6710 | 6710 | 2292 |
| 535 | 20231127 | 094100 | 394542280 | 6720 | 6730 | 6730 | 6720 | 2067 |
| 536 | 20231127 | 094000 | 380648160 | 6730 | 6730 | 6730 | 6730 | 186 |
| 537 | 20231127 | 093900 | 379396380 | 6740 | 6750 | 6750 | 6740 | 943 |
| 538 | 20231127 | 093800 | 373034960 | 6750 | 6760 | 6770 | 6750 | 883 |
| 539 | 20231127 | 093700 | 367068920 | 6770 | 6750 | 6770 | 6750 | 702 |
| 540 | 20231127 | 093600 | 362323880 | 6750 | 6760 | 6760 | 6750 | 28 |
| 541 | 20231127 | 093500 | 362134610 | 6750 | 6750 | 6750 | 6740 | 2938 |
| 542 | 20231127 | 093400 | 342306690 | 6740 | 6740 | 6740 | 6720 | 203 |
| 543 | 20231127 | 093300 | 340938620 | 6740 | 6740 | 6750 | 6720 | 592 |
| 544 | 20231127 | 093200 | 336948000 | 6740 | 6730 | 6740 | 6720 | 2796 |
| 545 | 20231127 | 093100 | 318117760 | 6730 | 6700 | 6740 | 6700 | 5168 |
| 546 | 20231127 | 093000 | 283386690 | 6700 | 6700 | 6700 | 6700 | 13 |
| 547 | 20231127 | 092900 | 283299590 | 6710 | 6710 | 6710 | 6700 | 201 |
| 548 | 20231127 | 092800 | 281951480 | 6720 | 6700 | 6720 | 6690 | 2362 |
| 549 | 20231127 | 092700 | 266112630 | 6700 | 6690 | 6700 | 6690 | 504 |
| 550 | 20231127 | 092600 | 262735870 | 6690 | 6710 | 6710 | 6690 | 20 |
| 551 | 20231127 | 092500 | 262601750 | 6710 | 6690 | 6710 | 6690 | 813 |
| 552 | 20231127 | 092400 | 257148560 | 6690 | 6680 | 6690 | 6680 | 2332 |
| 553 | 20231127 | 092300 | 241570530 | 6680 | 6710 | 6710 | 6680 | 3242 |
| 554 | 20231127 | 092200 | 219875150 | 6700 | 6710 | 6720 | 6700 | 1661 |
| 555 | 20231127 | 092100 | 208742560 | 6720 | 6720 | 6720 | 6710 | 679 |
| 556 | 20231127 | 092000 | 204186430 | 6710 | 6710 | 6710 | 6710 | 1215 |
| 557 | 20231127 | 091900 | 196033780 | 6710 | 6710 | 6710 | 6710 | 151 |
| 558 | 20231127 | 091800 | 195020570 | 6710 | 6710 | 6710 | 6710 | 881 |
| 559 | 20231127 | 091700 | 189109060 | 6710 | 6710 | 6710 | 6710 | 201 |
| 560 | 20231127 | 091600 | 187760350 | 6700 | 6710 | 6710 | 6700 | 3715 |
| 561 | 20231127 | 091500 | 162862500 | 6710 | 6710 | 6720 | 6710 | 2475 |
| 562 | 20231127 | 091400 | 146255170 | 6710 | 6720 | 6720 | 6710 | 572 |
| 563 | 20231127 | 091300 | 142416550 | 6710 | 6710 | 6720 | 6710 | 971 |
| 564 | 20231127 | 091200 | 135892240 | 6720 | 6710 | 6720 | 6700 | 2458 |
| 565 | 20231127 | 091100 | 119397520 | 6720 | 6710 | 6720 | 6710 | 1023 |
| 566 | 20231127 | 091000 | 112527070 | 6710 | 6710 | 6720 | 6700 | 2194 |
| 567 | 20231127 | 090900 | 97805090 | 6720 | 6710 | 6730 | 6700 | 560 |
| 568 | 20231127 | 090800 | 94049920 | 6730 | 6710 | 6730 | 6700 | 1407 |
| 569 | 20231127 | 090700 | 84612950 | 6700 | 6700 | 6700 | 6690 | 512 |
| 570 | 20231127 | 090600 | 81182560 | 6690 | 6680 | 6690 | 6680 | 1014 |
| 571 | 20231127 | 090500 | 74400400 | 6680 | 6680 | 6690 | 6680 | 587 |
| 572 | 20231127 | 090400 | 70477460 | 6680 | 6680 | 6690 | 6680 | 2059 |
| 573 | 20231127 | 090300 | 56723240 | 6680 | 6700 | 6700 | 6680 | 2053 |
| 574 | 20231127 | 090200 | 43006670 | 6700 | 6690 | 6700 | 6690 | 1218 |
| 575 | 20231127 | 090100 | 34849170 | 6700 | 6710 | 6710 | 6700 | 1093 |
| 576 | 20231127 | 090000 | 27519370 | 6700 | 6730 | 6730 | 6700 | 3998 |