28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 3 | 20231123 | 183000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20231123 | 182900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20231123 | 182800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20231123 | 182700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20231123 | 182600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20231123 | 182500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20231123 | 182400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20231123 | 182300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20231123 | 182200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20231123 | 182100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20231123 | 182000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20231123 | 181900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20231123 | 181800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20231123 | 181700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20231123 | 181600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20231123 | 181500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20231123 | 181400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20231123 | 181300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20231123 | 181200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20231123 | 181100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20231123 | 181000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20231123 | 180900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20231123 | 180800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20231123 | 180700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20231123 | 180600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20231123 | 180500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20231123 | 180400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20231123 | 180300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20231123 | 180200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20231123 | 180100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 33 | 20231123 | 180000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20231123 | 175900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20231123 | 175800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20231123 | 175700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20231123 | 175600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20231123 | 175500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20231123 | 175400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20231123 | 175300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20231123 | 175200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20231123 | 175100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20231123 | 175000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20231123 | 174900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20231123 | 174800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20231123 | 174700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20231123 | 174600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20231123 | 174500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20231123 | 174400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20231123 | 174300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20231123 | 174200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20231123 | 174100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20231123 | 174000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20231123 | 173900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20231123 | 173800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20231123 | 173700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20231123 | 173600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20231123 | 173500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20231123 | 173400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20231123 | 173300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20231123 | 173200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20231123 | 173100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 63 | 20231123 | 173000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20231123 | 172900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20231123 | 172800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20231123 | 172700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20231123 | 172600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20231123 | 172500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20231123 | 172400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20231123 | 172300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20231123 | 172200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20231123 | 172100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20231123 | 172000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20231123 | 171900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20231123 | 171800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20231123 | 171700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20231123 | 171600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20231123 | 171500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20231123 | 171400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20231123 | 171300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20231123 | 171200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20231123 | 171100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20231123 | 171000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20231123 | 170900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20231123 | 170800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20231123 | 170700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20231123 | 170600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20231123 | 170500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20231123 | 170400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20231123 | 170300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20231123 | 170200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20231123 | 170100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 93 | 20231123 | 170000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20231123 | 165900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20231123 | 165800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20231123 | 165700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20231123 | 165600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20231123 | 165500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20231123 | 165400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20231123 | 165300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20231123 | 165200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20231123 | 165100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20231123 | 165000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20231123 | 164900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20231123 | 164800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20231123 | 164700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20231123 | 164600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20231123 | 164500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20231123 | 164400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20231123 | 164300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20231123 | 164200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20231123 | 164100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20231123 | 164000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20231123 | 163900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20231123 | 163800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20231123 | 163700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20231123 | 163600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20231123 | 163500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20231123 | 163400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20231123 | 163300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20231123 | 163200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20231123 | 163100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 123 | 20231123 | 163000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20231123 | 162900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20231123 | 162800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20231123 | 162700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20231123 | 162600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20231123 | 162500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20231123 | 162400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20231123 | 162300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20231123 | 162200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20231123 | 162100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20231123 | 162000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20231123 | 161900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20231123 | 161800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20231123 | 161700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20231123 | 161600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20231123 | 161500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20231123 | 161400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20231123 | 161300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20231123 | 161200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20231123 | 161100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20231123 | 161000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20231123 | 160900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20231123 | 160800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20231123 | 160700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20231123 | 160600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20231123 | 160500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20231123 | 160400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20231123 | 160300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20231123 | 160200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20231123 | 160100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 153 | 20231123 | 160000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20231123 | 155900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20231123 | 155800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20231123 | 155700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20231123 | 155600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20231123 | 155500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20231123 | 155400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20231123 | 155300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20231123 | 155200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20231123 | 155100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20231123 | 155000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20231123 | 154900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20231123 | 154800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20231123 | 154700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20231123 | 154600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20231123 | 154500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20231123 | 154400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20231123 | 154300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20231123 | 154200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20231123 | 154100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20231123 | 154000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20231123 | 153900 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20231123 | 153800 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20231123 | 153700 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20231123 | 153600 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20231123 | 153500 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20231123 | 153400 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20231123 | 153300 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20231123 | 153200 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20231123 | 153100 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 183 | 20231123 | 153000 | 1726956980 | 6580 | 6580 | 6580 | 6580 | 12866 |
| 184 | 20231123 | 152900 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20231123 | 152800 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20231123 | 152700 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20231123 | 152600 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20231123 | 152500 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20231123 | 152400 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20231123 | 152300 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20231123 | 152200 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20231123 | 152100 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20231123 | 152000 | 1642298700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20231123 | 151900 | 1642298700 | 6600 | 6590 | 6600 | 6570 | 1718 |
| 195 | 20231123 | 151800 | 1630987600 | 6590 | 6580 | 6590 | 6580 | 1220 |
| 196 | 20231123 | 151700 | 1622959960 | 6580 | 6580 | 6590 | 6580 | 1903 |
| 197 | 20231123 | 151600 | 1610435180 | 6580 | 6600 | 6600 | 6580 | 1222 |
| 198 | 20231123 | 151500 | 1602391460 | 6600 | 6590 | 6600 | 6590 | 731 |
| 199 | 20231123 | 151400 | 1597573540 | 6590 | 6590 | 6590 | 6580 | 3654 |
| 200 | 20231123 | 151300 | 1573496910 | 6600 | 6600 | 6600 | 6600 | 405 |
| 201 | 20231123 | 151200 | 1570823910 | 6600 | 6610 | 6610 | 6600 | 7152 |
| 202 | 20231123 | 151100 | 1523601780 | 6620 | 6620 | 6620 | 6620 | 111 |
| 203 | 20231123 | 151000 | 1522866960 | 6620 | 6620 | 6620 | 6620 | 0 |
| 204 | 20231123 | 150900 | 1522866960 | 6620 | 6620 | 6620 | 6620 | 877 |
| 205 | 20231123 | 150800 | 1517061220 | 6610 | 6630 | 6630 | 6610 | 2937 |
| 206 | 20231123 | 150700 | 1497626800 | 6620 | 6640 | 6640 | 6620 | 71 |
| 207 | 20231123 | 150600 | 1497156760 | 6640 | 6620 | 6640 | 6620 | 3 |
| 208 | 20231123 | 150500 | 1497136860 | 6610 | 6610 | 6610 | 6610 | 10 |
| 209 | 20231123 | 150400 | 1497070760 | 6610 | 6630 | 6630 | 6610 | 208 |
| 210 | 20231123 | 150300 | 1495695820 | 6630 | 6610 | 6630 | 6610 | 151 |
| 211 | 20231123 | 150200 | 1494695750 | 6610 | 6610 | 6610 | 6610 | 885 |
| 212 | 20231123 | 150100 | 1488845900 | 6610 | 6630 | 6630 | 6610 | 105 |
| 213 | 20231123 | 150000 | 1488151550 | 6630 | 6610 | 6630 | 6610 | 2 |
| 214 | 20231123 | 145900 | 1488138310 | 6610 | 6610 | 6610 | 6610 | 682 |
| 215 | 20231123 | 145800 | 1483630290 | 6610 | 6610 | 6610 | 6610 | 372 |
| 216 | 20231123 | 145700 | 1481171370 | 6640 | 6620 | 6640 | 6620 | 8 |
| 217 | 20231123 | 145600 | 1481118390 | 6640 | 6640 | 6640 | 6640 | 31 |
| 218 | 20231123 | 145500 | 1480912550 | 6640 | 6620 | 6640 | 6610 | 73 |
| 219 | 20231123 | 145400 | 1480429550 | 6620 | 6620 | 6620 | 6620 | 10 |
| 220 | 20231123 | 145300 | 1480363350 | 6620 | 6620 | 6620 | 6620 | 210 |
| 221 | 20231123 | 145200 | 1478973150 | 6640 | 6610 | 6640 | 6610 | 53 |
| 222 | 20231123 | 145100 | 1478622790 | 6610 | 6620 | 6620 | 6610 | 3041 |
| 223 | 20231123 | 145000 | 1458515640 | 6620 | 6630 | 6630 | 6620 | 1385 |
| 224 | 20231123 | 144900 | 1449335750 | 6630 | 6630 | 6630 | 6630 | 277 |
| 225 | 20231123 | 144800 | 1447499240 | 6640 | 6640 | 6640 | 6640 | 79 |
| 226 | 20231123 | 144700 | 1446974680 | 6640 | 6640 | 6640 | 6640 | 103 |
| 227 | 20231123 | 144600 | 1446290760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 228 | 20231123 | 144500 | 1446290760 | 6650 | 6660 | 6660 | 6650 | 15 |
| 229 | 20231123 | 144400 | 1446190910 | 6660 | 6630 | 6660 | 6630 | 31 |
| 230 | 20231123 | 144300 | 1445985350 | 6630 | 6660 | 6660 | 6630 | 140 |
| 231 | 20231123 | 144200 | 1445055050 | 6670 | 6670 | 6670 | 6670 | 0 |
| 232 | 20231123 | 144100 | 1445055050 | 6670 | 6630 | 6670 | 6630 | 413 |
| 233 | 20231123 | 144000 | 1442308800 | 6630 | 6630 | 6630 | 6630 | 0 |
| 234 | 20231123 | 143900 | 1442308800 | 6630 | 6640 | 6640 | 6630 | 74 |
| 235 | 20231123 | 143800 | 1441817540 | 6640 | 6640 | 6640 | 6630 | 448 |
| 236 | 20231123 | 143700 | 1438843340 | 6640 | 6640 | 6640 | 6640 | 1906 |
| 237 | 20231123 | 143600 | 1426187500 | 6640 | 6640 | 6640 | 6640 | 0 |
| 238 | 20231123 | 143500 | 1426187500 | 6640 | 6650 | 6650 | 6640 | 195 |
| 239 | 20231123 | 143400 | 1424891450 | 6650 | 6650 | 6650 | 6650 | 40 |
| 240 | 20231123 | 143300 | 1424625450 | 6650 | 6650 | 6650 | 6650 | 101 |
| 241 | 20231123 | 143200 | 1423953800 | 6660 | 6670 | 6670 | 6650 | 796 |
| 242 | 20231123 | 143100 | 1418660200 | 6670 | 6670 | 6670 | 6670 | 2 |
| 243 | 20231123 | 143000 | 1418646860 | 6670 | 6670 | 6670 | 6670 | 0 |
| 244 | 20231123 | 142900 | 1418646860 | 6670 | 6670 | 6670 | 6670 | 35 |
| 245 | 20231123 | 142800 | 1418413410 | 6670 | 6670 | 6670 | 6670 | 21 |
| 246 | 20231123 | 142700 | 1418273340 | 6670 | 6670 | 6670 | 6670 | 10 |
| 247 | 20231123 | 142600 | 1418206640 | 6680 | 6680 | 6680 | 6680 | 1 |
| 248 | 20231123 | 142500 | 1418199960 | 6650 | 6650 | 6650 | 6650 | 553 |
| 249 | 20231123 | 142400 | 1414522510 | 6650 | 6650 | 6650 | 6650 | 1 |
| 250 | 20231123 | 142300 | 1414515860 | 6650 | 6690 | 6690 | 6650 | 98 |
| 251 | 20231123 | 142200 | 1413862960 | 6650 | 6650 | 6690 | 6650 | 905 |
| 252 | 20231123 | 142100 | 1407844310 | 6690 | 6650 | 6690 | 6650 | 425 |
| 253 | 20231123 | 142000 | 1405016580 | 6650 | 6650 | 6650 | 6650 | 10 |
| 254 | 20231123 | 141900 | 1404950080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 255 | 20231123 | 141800 | 1404950080 | 6650 | 6650 | 6650 | 6650 | 318 |
| 256 | 20231123 | 141700 | 1402835380 | 6650 | 6640 | 6650 | 6640 | 52 |
| 257 | 20231123 | 141600 | 1402490080 | 6640 | 6640 | 6640 | 6630 | 26 |
| 258 | 20231123 | 141500 | 1402317450 | 6650 | 6650 | 6650 | 6650 | 2 |
| 259 | 20231123 | 141400 | 1402304150 | 6630 | 6630 | 6650 | 6630 | 684 |
| 260 | 20231123 | 141300 | 1397763230 | 6620 | 6610 | 6620 | 6610 | 2055 |
| 261 | 20231123 | 141200 | 1384174860 | 6620 | 6620 | 6620 | 6620 | 233 |
| 262 | 20231123 | 141100 | 1382632400 | 6610 | 6620 | 6620 | 6610 | 3109 |
| 263 | 20231123 | 141000 | 1362062440 | 6620 | 6620 | 6620 | 6620 | 62 |
| 264 | 20231123 | 140900 | 1361652000 | 6620 | 6620 | 6620 | 6620 | 489 |
| 265 | 20231123 | 140800 | 1358414820 | 6620 | 6620 | 6620 | 6620 | 584 |
| 266 | 20231123 | 140700 | 1354548740 | 6630 | 6630 | 6630 | 6630 | 68 |
| 267 | 20231123 | 140600 | 1354097900 | 6630 | 6630 | 6630 | 6630 | 28 |
| 268 | 20231123 | 140500 | 1353912260 | 6620 | 6620 | 6620 | 6620 | 3 |
| 269 | 20231123 | 140400 | 1353892400 | 6620 | 6630 | 6630 | 6620 | 142 |
| 270 | 20231123 | 140300 | 1352952030 | 6620 | 6630 | 6630 | 6620 | 32 |
| 271 | 20231123 | 140200 | 1352740170 | 6630 | 6620 | 6630 | 6620 | 479 |
| 272 | 20231123 | 140100 | 1349566560 | 6620 | 6620 | 6620 | 6620 | 434 |
| 273 | 20231123 | 140000 | 1346693480 | 6630 | 6630 | 6630 | 6630 | 376 |
| 274 | 20231123 | 135900 | 1344200600 | 6650 | 6650 | 6650 | 6640 | 329 |
| 275 | 20231123 | 135800 | 1342014250 | 6630 | 6650 | 6650 | 6630 | 228 |
| 276 | 20231123 | 135700 | 1340500970 | 6640 | 6610 | 6650 | 6610 | 243 |
| 277 | 20231123 | 135600 | 1338888410 | 6610 | 6640 | 6640 | 6600 | 5720 |
| 278 | 20231123 | 135500 | 1301017980 | 6630 | 6640 | 6640 | 6630 | 2811 |
| 279 | 20231123 | 135400 | 1282359330 | 6650 | 6650 | 6650 | 6650 | 112 |
| 280 | 20231123 | 135300 | 1281614530 | 6650 | 6650 | 6650 | 6650 | 104 |
| 281 | 20231123 | 135200 | 1280922930 | 6650 | 6650 | 6650 | 6650 | 4 |
| 282 | 20231123 | 135100 | 1280896330 | 6650 | 6650 | 6650 | 6640 | 89 |
| 283 | 20231123 | 135000 | 1280304490 | 6650 | 6650 | 6650 | 6650 | 181 |
| 284 | 20231123 | 134900 | 1279100840 | 6650 | 6650 | 6650 | 6650 | 290 |
| 285 | 20231123 | 134800 | 1277172340 | 6650 | 6650 | 6650 | 6640 | 12 |
| 286 | 20231123 | 134700 | 1277092550 | 6650 | 6660 | 6660 | 6650 | 8343 |
| 287 | 20231123 | 134600 | 1221584030 | 6660 | 6660 | 6660 | 6660 | 50 |
| 288 | 20231123 | 134500 | 1221251030 | 6670 | 6670 | 6670 | 6670 | 117 |
| 289 | 20231123 | 134400 | 1220470640 | 6670 | 6670 | 6670 | 6660 | 1317 |
| 290 | 20231123 | 134300 | 1211686720 | 6670 | 6680 | 6680 | 6670 | 2445 |
| 291 | 20231123 | 134200 | 1195364120 | 6680 | 6680 | 6680 | 6680 | 0 |
| 292 | 20231123 | 134100 | 1195364120 | 6680 | 6680 | 6680 | 6680 | 0 |
| 293 | 20231123 | 134000 | 1195364120 | 6680 | 6690 | 6700 | 6680 | 52 |
| 294 | 20231123 | 133900 | 1195016240 | 6690 | 6690 | 6690 | 6690 | 160 |
| 295 | 20231123 | 133800 | 1193945840 | 6680 | 6680 | 6680 | 6680 | 38 |
| 296 | 20231123 | 133700 | 1193692000 | 6690 | 6690 | 6690 | 6690 | 490 |
| 297 | 20231123 | 133600 | 1190413900 | 6690 | 6690 | 6690 | 6690 | 1 |
| 298 | 20231123 | 133500 | 1190407210 | 6690 | 6690 | 6690 | 6690 | 85 |
| 299 | 20231123 | 133400 | 1189838560 | 6680 | 6680 | 6690 | 6680 | 311 |
| 300 | 20231123 | 133300 | 1187758580 | 6680 | 6680 | 6680 | 6680 | 150 |
| 301 | 20231123 | 133200 | 1186756580 | 6670 | 6670 | 6670 | 6670 | 50 |
| 302 | 20231123 | 133100 | 1186423080 | 6670 | 6670 | 6670 | 6670 | 41 |
| 303 | 20231123 | 133000 | 1186149610 | 6670 | 6670 | 6670 | 6670 | 0 |
| 304 | 20231123 | 132900 | 1186149610 | 6670 | 6680 | 6680 | 6670 | 35 |
| 305 | 20231123 | 132800 | 1185916130 | 6680 | 6680 | 6680 | 6670 | 94 |
| 306 | 20231123 | 132700 | 1185288930 | 6680 | 6680 | 6680 | 6680 | 5 |
| 307 | 20231123 | 132600 | 1185255530 | 6700 | 6700 | 6700 | 6700 | 1 |
| 308 | 20231123 | 132500 | 1185248830 | 6680 | 6680 | 6680 | 6680 | 15 |
| 309 | 20231123 | 132400 | 1185148630 | 6690 | 6690 | 6690 | 6690 | 1 |
| 310 | 20231123 | 132300 | 1185141940 | 6700 | 6700 | 6700 | 6680 | 22 |
| 311 | 20231123 | 132200 | 1184994940 | 6680 | 6680 | 6680 | 6680 | 20 |
| 312 | 20231123 | 132100 | 1184861340 | 6680 | 6680 | 6680 | 6680 | 15 |
| 313 | 20231123 | 132000 | 1184761140 | 6680 | 6680 | 6680 | 6680 | 2 |
| 314 | 20231123 | 131900 | 1184747780 | 6670 | 6690 | 6690 | 6670 | 1285 |
| 315 | 20231123 | 131800 | 1176176790 | 6690 | 6680 | 6690 | 6680 | 3 |
| 316 | 20231123 | 131700 | 1176156740 | 6680 | 6680 | 6680 | 6680 | 6 |
| 317 | 20231123 | 131600 | 1176116660 | 6680 | 6670 | 6680 | 6670 | 74 |
| 318 | 20231123 | 131500 | 1175622970 | 6680 | 6680 | 6680 | 6680 | 55 |
| 319 | 20231123 | 131400 | 1175255570 | 6680 | 6700 | 6710 | 6680 | 645 |
| 320 | 20231123 | 131300 | 1170937090 | 6700 | 6710 | 6710 | 6680 | 42 |
| 321 | 20231123 | 131200 | 1170655880 | 6710 | 6710 | 6710 | 6710 | 0 |
| 322 | 20231123 | 131100 | 1170655880 | 6710 | 6710 | 6710 | 6710 | 155 |
| 323 | 20231123 | 131000 | 1169615830 | 6710 | 6710 | 6710 | 6710 | 3 |
| 324 | 20231123 | 130900 | 1169595700 | 6710 | 6670 | 6710 | 6670 | 1748 |
| 325 | 20231123 | 130800 | 1157936500 | 6670 | 6670 | 6670 | 6670 | 763 |
| 326 | 20231123 | 130700 | 1152847290 | 6670 | 6680 | 6680 | 6670 | 2211 |
| 327 | 20231123 | 130600 | 1138098430 | 6670 | 6680 | 6680 | 6670 | 1414 |
| 328 | 20231123 | 130500 | 1128655910 | 6690 | 6690 | 6690 | 6690 | 0 |
| 329 | 20231123 | 130400 | 1128655910 | 6690 | 6690 | 6690 | 6690 | 40 |
| 330 | 20231123 | 130300 | 1128388310 | 6690 | 6710 | 6710 | 6690 | 67 |
| 331 | 20231123 | 130200 | 1127939180 | 6690 | 6690 | 6690 | 6690 | 50 |
| 332 | 20231123 | 130100 | 1127604680 | 6690 | 6690 | 6690 | 6690 | 540 |
| 333 | 20231123 | 130000 | 1123992080 | 6690 | 6690 | 6690 | 6690 | 0 |
| 334 | 20231123 | 125900 | 1123992080 | 6690 | 6690 | 6690 | 6690 | 585 |
| 335 | 20231123 | 125800 | 1120078430 | 6700 | 6700 | 6700 | 6700 | 2 |
| 336 | 20231123 | 125700 | 1120065030 | 6700 | 6700 | 6700 | 6700 | 0 |
| 337 | 20231123 | 125600 | 1120065030 | 6700 | 6690 | 6700 | 6690 | 1060 |
| 338 | 20231123 | 125500 | 1112968630 | 6690 | 6690 | 6690 | 6690 | 0 |
| 339 | 20231123 | 125400 | 1112968630 | 6690 | 6690 | 6690 | 6690 | 76 |
| 340 | 20231123 | 125300 | 1112460190 | 6690 | 6690 | 6690 | 6690 | 6 |
| 341 | 20231123 | 125200 | 1112420050 | 6690 | 6690 | 6690 | 6690 | 47 |
| 342 | 20231123 | 125100 | 1112105620 | 6700 | 6700 | 6700 | 6700 | 0 |
| 343 | 20231123 | 125000 | 1112105620 | 6700 | 6690 | 6700 | 6690 | 6 |
| 344 | 20231123 | 124900 | 1112065450 | 6700 | 6700 | 6700 | 6690 | 207 |
| 345 | 20231123 | 124800 | 1110680550 | 6700 | 6700 | 6700 | 6700 | 2 |
| 346 | 20231123 | 124700 | 1110667150 | 6700 | 6690 | 6700 | 6690 | 336 |
| 347 | 20231123 | 124600 | 1108417950 | 6700 | 6700 | 6700 | 6700 | 24 |
| 348 | 20231123 | 124500 | 1108257150 | 6690 | 6700 | 6700 | 6690 | 565 |
| 349 | 20231123 | 124400 | 1104472300 | 6710 | 6710 | 6710 | 6710 | 20 |
| 350 | 20231123 | 124300 | 1104338100 | 6730 | 6730 | 6730 | 6730 | 1 |
| 351 | 20231123 | 124200 | 1104331370 | 6710 | 6710 | 6710 | 6710 | 500 |
| 352 | 20231123 | 124100 | 1100976370 | 6710 | 6710 | 6710 | 6710 | 11 |
| 353 | 20231123 | 124000 | 1100902560 | 6710 | 6680 | 6710 | 6680 | 11 |
| 354 | 20231123 | 123900 | 1100829050 | 6690 | 6690 | 6690 | 6690 | 0 |
| 355 | 20231123 | 123800 | 1100829050 | 6690 | 6690 | 6690 | 6680 | 112 |
| 356 | 20231123 | 123700 | 1100080220 | 6690 | 6690 | 6690 | 6690 | 155 |
| 357 | 20231123 | 123600 | 1099043270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 358 | 20231123 | 123500 | 1099043270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 359 | 20231123 | 123400 | 1099043270 | 6680 | 6700 | 6700 | 6680 | 1171 |
| 360 | 20231123 | 123300 | 1091210830 | 6700 | 6700 | 6700 | 6700 | 135 |
| 361 | 20231123 | 123200 | 1090306330 | 6700 | 6700 | 6700 | 6700 | 681 |
| 362 | 20231123 | 123100 | 1085743630 | 6700 | 6700 | 6700 | 6700 | 0 |
| 363 | 20231123 | 123000 | 1085743630 | 6700 | 6700 | 6700 | 6700 | 100 |
| 364 | 20231123 | 122900 | 1085073630 | 6710 | 6710 | 6710 | 6710 | 242 |
| 365 | 20231123 | 122800 | 1083449810 | 6710 | 6710 | 6710 | 6710 | 367 |
| 366 | 20231123 | 122700 | 1080987240 | 6710 | 6720 | 6720 | 6710 | 51 |
| 367 | 20231123 | 122600 | 1080644980 | 6740 | 6740 | 6740 | 6740 | 0 |
| 368 | 20231123 | 122500 | 1080644980 | 6740 | 6740 | 6740 | 6740 | 1 |
| 369 | 20231123 | 122400 | 1080638240 | 6700 | 6700 | 6700 | 6700 | 0 |
| 370 | 20231123 | 122300 | 1080638240 | 6700 | 6700 | 6700 | 6700 | 0 |
| 371 | 20231123 | 122200 | 1080638240 | 6700 | 6720 | 6720 | 6700 | 1536 |
| 372 | 20231123 | 122100 | 1070339110 | 6720 | 6720 | 6720 | 6720 | 0 |
| 373 | 20231123 | 122000 | 1070339110 | 6720 | 6720 | 6720 | 6720 | 0 |
| 374 | 20231123 | 121900 | 1070339110 | 6720 | 6720 | 6720 | 6720 | 120 |
| 375 | 20231123 | 121800 | 1069532710 | 6720 | 6720 | 6720 | 6720 | 52 |
| 376 | 20231123 | 121700 | 1069183270 | 6720 | 6720 | 6720 | 6720 | 273 |
| 377 | 20231123 | 121600 | 1067348710 | 6720 | 6740 | 6750 | 6720 | 684 |
| 378 | 20231123 | 121500 | 1062746870 | 6740 | 6740 | 6740 | 6740 | 100 |
| 379 | 20231123 | 121400 | 1062072870 | 6750 | 6740 | 6750 | 6730 | 59 |
| 380 | 20231123 | 121300 | 1061675670 | 6750 | 6750 | 6750 | 6750 | 1 |
| 381 | 20231123 | 121200 | 1061668920 | 6740 | 6740 | 6750 | 6740 | 7 |
| 382 | 20231123 | 121100 | 1061621730 | 6750 | 6750 | 6750 | 6740 | 439 |
| 383 | 20231123 | 121000 | 1058661860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 384 | 20231123 | 120900 | 1058661860 | 6760 | 6740 | 6760 | 6740 | 8 |
| 385 | 20231123 | 120800 | 1058607920 | 6740 | 6750 | 6750 | 6730 | 46 |
| 386 | 20231123 | 120700 | 1058298310 | 6740 | 6750 | 6760 | 6740 | 28 |
| 387 | 20231123 | 120600 | 1058109390 | 6750 | 6750 | 6750 | 6750 | 0 |
| 388 | 20231123 | 120500 | 1058109390 | 6750 | 6750 | 6750 | 6750 | 0 |
| 389 | 20231123 | 120400 | 1058109390 | 6750 | 6750 | 6750 | 6750 | 2 |
| 390 | 20231123 | 120300 | 1058095890 | 6740 | 6740 | 6750 | 6740 | 10 |
| 391 | 20231123 | 120200 | 1058028460 | 6740 | 6730 | 6750 | 6730 | 47 |
| 392 | 20231123 | 120100 | 1057712120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 393 | 20231123 | 120000 | 1057712120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 394 | 20231123 | 115900 | 1057712120 | 6760 | 6760 | 6760 | 6760 | 1 |
| 395 | 20231123 | 115800 | 1057705360 | 6760 | 6760 | 6760 | 6760 | 1 |
| 396 | 20231123 | 115700 | 1057698600 | 6760 | 6760 | 6760 | 6760 | 0 |
| 397 | 20231123 | 115600 | 1057698600 | 6760 | 6760 | 6760 | 6760 | 4 |
| 398 | 20231123 | 115500 | 1057671560 | 6730 | 6740 | 6760 | 6730 | 1626 |
| 399 | 20231123 | 115400 | 1046719240 | 6760 | 6750 | 6760 | 6750 | 330 |
| 400 | 20231123 | 115300 | 1044491700 | 6760 | 6760 | 6760 | 6760 | 0 |
| 401 | 20231123 | 115200 | 1044491700 | 6760 | 6760 | 6760 | 6760 | 24 |
| 402 | 20231123 | 115100 | 1044329460 | 6760 | 6760 | 6760 | 6760 | 4 |
| 403 | 20231123 | 115000 | 1044302420 | 6760 | 6760 | 6760 | 6760 | 0 |
| 404 | 20231123 | 114900 | 1044302420 | 6760 | 6760 | 6760 | 6760 | 10 |
| 405 | 20231123 | 114800 | 1044234820 | 6760 | 6760 | 6760 | 6760 | 151 |
| 406 | 20231123 | 114700 | 1043214060 | 6760 | 6760 | 6760 | 6760 | 1021 |
| 407 | 20231123 | 114600 | 1036312100 | 6760 | 6770 | 6770 | 6760 | 23 |
| 408 | 20231123 | 114500 | 1036156610 | 6760 | 6760 | 6760 | 6760 | 548 |
| 409 | 20231123 | 114400 | 1032452130 | 6760 | 6760 | 6760 | 6760 | 110 |
| 410 | 20231123 | 114300 | 1031708530 | 6760 | 6760 | 6760 | 6760 | 1 |
| 411 | 20231123 | 114200 | 1031701770 | 6750 | 6760 | 6760 | 6750 | 2 |
| 412 | 20231123 | 114100 | 1031688260 | 6760 | 6760 | 6760 | 6760 | 148 |
| 413 | 20231123 | 114000 | 1030687780 | 6760 | 6760 | 6760 | 6760 | 2 |
| 414 | 20231123 | 113900 | 1030674260 | 6760 | 6750 | 6760 | 6750 | 169 |
| 415 | 20231123 | 113800 | 1029532940 | 6760 | 6750 | 6760 | 6750 | 3 |
| 416 | 20231123 | 113700 | 1029512680 | 6760 | 6750 | 6760 | 6750 | 252 |
| 417 | 20231123 | 113600 | 1027811670 | 6740 | 6750 | 6750 | 6740 | 59 |
| 418 | 20231123 | 113500 | 1027413950 | 6750 | 6750 | 6750 | 6750 | 181 |
| 419 | 20231123 | 113400 | 1026192200 | 6740 | 6750 | 6750 | 6740 | 204 |
| 420 | 20231123 | 113300 | 1024817200 | 6750 | 6760 | 6760 | 6750 | 236 |
| 421 | 20231123 | 113200 | 1023224140 | 6750 | 6760 | 6760 | 6750 | 21 |
| 422 | 20231123 | 113100 | 1023082290 | 6760 | 6760 | 6760 | 6760 | 4 |
| 423 | 20231123 | 113000 | 1023055250 | 6760 | 6760 | 6760 | 6760 | 1 |
| 424 | 20231123 | 112900 | 1023048490 | 6760 | 6760 | 6760 | 6760 | 31 |
| 425 | 20231123 | 112800 | 1022838930 | 6750 | 6750 | 6760 | 6750 | 647 |
| 426 | 20231123 | 112700 | 1018471670 | 6750 | 6740 | 6750 | 6740 | 756 |
| 427 | 20231123 | 112600 | 1013376220 | 6740 | 6740 | 6740 | 6740 | 6 |
| 428 | 20231123 | 112500 | 1013335780 | 6740 | 6740 | 6740 | 6740 | 0 |
| 429 | 20231123 | 112400 | 1013335780 | 6740 | 6740 | 6740 | 6730 | 182 |
| 430 | 20231123 | 112300 | 1012109240 | 6730 | 6740 | 6740 | 6730 | 21 |
| 431 | 20231123 | 112200 | 1011967800 | 6730 | 6730 | 6740 | 6730 | 1252 |
| 432 | 20231123 | 112100 | 1003535860 | 6730 | 6720 | 6730 | 6720 | 45 |
| 433 | 20231123 | 112000 | 1003233450 | 6730 | 6730 | 6730 | 6730 | 0 |
| 434 | 20231123 | 111900 | 1003233450 | 6730 | 6730 | 6730 | 6730 | 5 |
| 435 | 20231123 | 111800 | 1003199800 | 6730 | 6730 | 6730 | 6730 | 100 |
| 436 | 20231123 | 111700 | 1002526800 | 6730 | 6720 | 6730 | 6720 | 1614 |
| 437 | 20231123 | 111600 | 991668760 | 6710 | 6720 | 6730 | 6710 | 1466 |
| 438 | 20231123 | 111500 | 981824100 | 6730 | 6720 | 6730 | 6720 | 106 |
| 439 | 20231123 | 111400 | 981111770 | 6730 | 6730 | 6730 | 6730 | 0 |
| 440 | 20231123 | 111300 | 981111770 | 6730 | 6720 | 6730 | 6720 | 115 |
| 441 | 20231123 | 111200 | 980338950 | 6720 | 6720 | 6720 | 6720 | 120 |
| 442 | 20231123 | 111100 | 979532550 | 6720 | 6720 | 6720 | 6720 | 0 |
| 443 | 20231123 | 111000 | 979532550 | 6720 | 6720 | 6720 | 6720 | 12 |
| 444 | 20231123 | 110900 | 979451910 | 6720 | 6720 | 6720 | 6720 | 4 |
| 445 | 20231123 | 110800 | 979425030 | 6720 | 6720 | 6720 | 6720 | 100 |
| 446 | 20231123 | 110700 | 978753030 | 6720 | 6720 | 6730 | 6720 | 301 |
| 447 | 20231123 | 110600 | 976730290 | 6720 | 6720 | 6720 | 6720 | 0 |
| 448 | 20231123 | 110500 | 976730290 | 6720 | 6720 | 6720 | 6710 | 1184 |
| 449 | 20231123 | 110400 | 968779810 | 6720 | 6710 | 6720 | 6710 | 83 |
| 450 | 20231123 | 110300 | 968222150 | 6720 | 6720 | 6720 | 6720 | 558 |
| 451 | 20231123 | 110200 | 964472390 | 6720 | 6700 | 6720 | 6690 | 1220 |
| 452 | 20231123 | 110100 | 956293100 | 6710 | 6700 | 6710 | 6700 | 215 |
| 453 | 20231123 | 110000 | 954852590 | 6690 | 6690 | 6690 | 6690 | 0 |
| 454 | 20231123 | 105900 | 954852590 | 6690 | 6690 | 6690 | 6690 | 667 |
| 455 | 20231123 | 105800 | 950390360 | 6690 | 6690 | 6690 | 6690 | 45 |
| 456 | 20231123 | 105700 | 950089310 | 6700 | 6700 | 6700 | 6700 | 1157 |
| 457 | 20231123 | 105600 | 942337410 | 6710 | 6710 | 6710 | 6710 | 22 |
| 458 | 20231123 | 105500 | 942189790 | 6710 | 6710 | 6710 | 6710 | 61 |
| 459 | 20231123 | 105400 | 941780480 | 6690 | 6690 | 6690 | 6690 | 10 |
| 460 | 20231123 | 105300 | 941713580 | 6710 | 6710 | 6710 | 6710 | 0 |
| 461 | 20231123 | 105200 | 941713580 | 6710 | 6700 | 6710 | 6700 | 1209 |
| 462 | 20231123 | 105100 | 933607900 | 6710 | 6710 | 6710 | 6710 | 421 |
| 463 | 20231123 | 105000 | 930782990 | 6710 | 6700 | 6720 | 6700 | 751 |
| 464 | 20231123 | 104900 | 925746070 | 6710 | 6740 | 6740 | 6710 | 7259 |
| 465 | 20231123 | 104800 | 876989870 | 6740 | 6740 | 6740 | 6740 | 8 |
| 466 | 20231123 | 104700 | 876935950 | 6730 | 6730 | 6730 | 6730 | 3 |
| 467 | 20231123 | 104600 | 876915760 | 6740 | 6730 | 6740 | 6730 | 2 |
| 468 | 20231123 | 104500 | 876902290 | 6730 | 6720 | 6730 | 6720 | 46 |
| 469 | 20231123 | 104400 | 876593160 | 6730 | 6740 | 6740 | 6730 | 292 |
| 470 | 20231123 | 104300 | 874626000 | 6740 | 6740 | 6740 | 6720 | 14 |
| 471 | 20231123 | 104200 | 874531800 | 6740 | 6730 | 6740 | 6730 | 51 |
| 472 | 20231123 | 104100 | 874188560 | 6730 | 6730 | 6730 | 6730 | 297 |
| 473 | 20231123 | 104000 | 872189750 | 6730 | 6730 | 6730 | 6730 | 40 |
| 474 | 20231123 | 103900 | 871920550 | 6730 | 6730 | 6730 | 6730 | 163 |
| 475 | 20231123 | 103800 | 870823560 | 6730 | 6720 | 6730 | 6720 | 3148 |
| 476 | 20231123 | 103700 | 849657520 | 6730 | 6740 | 6740 | 6730 | 381 |
| 477 | 20231123 | 103600 | 847091390 | 6740 | 6740 | 6740 | 6740 | 4 |
| 478 | 20231123 | 103500 | 847064430 | 6740 | 6730 | 6740 | 6730 | 961 |
| 479 | 20231123 | 103400 | 840596890 | 6740 | 6740 | 6740 | 6740 | 51 |
| 480 | 20231123 | 103300 | 840253150 | 6740 | 6730 | 6740 | 6730 | 18 |
| 481 | 20231123 | 103200 | 840131980 | 6730 | 6730 | 6730 | 6730 | 157 |
| 482 | 20231123 | 103100 | 839075370 | 6720 | 6720 | 6720 | 6720 | 130 |
| 483 | 20231123 | 103000 | 838201770 | 6720 | 6720 | 6720 | 6720 | 525 |
| 484 | 20231123 | 102900 | 834673770 | 6730 | 6730 | 6730 | 6730 | 186 |
| 485 | 20231123 | 102800 | 833421990 | 6740 | 6740 | 6740 | 6740 | 0 |
| 486 | 20231123 | 102700 | 833421990 | 6740 | 6730 | 6740 | 6730 | 408 |
| 487 | 20231123 | 102600 | 830676140 | 6730 | 6720 | 6730 | 6720 | 1558 |
| 488 | 20231123 | 102500 | 820191680 | 6720 | 6720 | 6720 | 6720 | 345 |
| 489 | 20231123 | 102400 | 817873280 | 6720 | 6710 | 6720 | 6710 | 30 |
| 490 | 20231123 | 102300 | 817671930 | 6720 | 6730 | 6730 | 6710 | 346 |
| 491 | 20231123 | 102200 | 815350230 | 6720 | 6730 | 6730 | 6720 | 110 |
| 492 | 20231123 | 102100 | 814610990 | 6720 | 6710 | 6720 | 6710 | 501 |
| 493 | 20231123 | 102000 | 811245270 | 6710 | 6710 | 6710 | 6700 | 193 |
| 494 | 20231123 | 101900 | 809950250 | 6710 | 6710 | 6710 | 6690 | 505 |
| 495 | 20231123 | 101800 | 806570690 | 6710 | 6710 | 6710 | 6710 | 136 |
| 496 | 20231123 | 101700 | 805658130 | 6700 | 6710 | 6710 | 6700 | 44 |
| 497 | 20231123 | 101600 | 805363320 | 6700 | 6710 | 6710 | 6700 | 235 |
| 498 | 20231123 | 101500 | 803788800 | 6700 | 6690 | 6700 | 6690 | 114 |
| 499 | 20231123 | 101400 | 803025100 | 6690 | 6690 | 6710 | 6690 | 1376 |
| 500 | 20231123 | 101300 | 793817090 | 6700 | 6710 | 6710 | 6700 | 386 |
| 501 | 20231123 | 101200 | 791230870 | 6690 | 6720 | 6720 | 6690 | 946 |
| 502 | 20231123 | 101100 | 784895670 | 6710 | 6720 | 6720 | 6710 | 1153 |
| 503 | 20231123 | 101000 | 777158830 | 6730 | 6730 | 6730 | 6730 | 1 |
| 504 | 20231123 | 100900 | 777152100 | 6720 | 6730 | 6730 | 6720 | 102 |
| 505 | 20231123 | 100800 | 776466640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 506 | 20231123 | 100700 | 776466640 | 6750 | 6700 | 6750 | 6690 | 228 |
| 507 | 20231123 | 100600 | 774939360 | 6710 | 6730 | 6740 | 6710 | 1184 |
| 508 | 20231123 | 100500 | 766983600 | 6750 | 6770 | 6770 | 6730 | 179 |
| 509 | 20231123 | 100400 | 765775290 | 6740 | 6700 | 6780 | 6700 | 3195 |
| 510 | 20231123 | 100300 | 744357130 | 6690 | 6660 | 6690 | 6640 | 4966 |
| 511 | 20231123 | 100200 | 711214950 | 6660 | 6700 | 6710 | 6650 | 7904 |
| 512 | 20231123 | 100100 | 658344100 | 6710 | 6730 | 6730 | 6710 | 2628 |
| 513 | 20231123 | 100000 | 640705720 | 6720 | 6720 | 6720 | 6720 | 2730 |
| 514 | 20231123 | 095900 | 622360120 | 6730 | 6740 | 6750 | 6720 | 4315 |
| 515 | 20231123 | 095800 | 593310630 | 6740 | 6740 | 6740 | 6740 | 863 |
| 516 | 20231123 | 095700 | 587494010 | 6740 | 6790 | 6790 | 6740 | 7395 |
| 517 | 20231123 | 095600 | 537554020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 518 | 20231123 | 095500 | 537554020 | 6770 | 6770 | 6770 | 6770 | 320 |
| 519 | 20231123 | 095400 | 535387620 | 6770 | 6790 | 6790 | 6770 | 2281 |
| 520 | 20231123 | 095300 | 519943990 | 6790 | 6780 | 6790 | 6780 | 814 |
| 521 | 20231123 | 095200 | 514419480 | 6790 | 6780 | 6800 | 6780 | 463 |
| 522 | 20231123 | 095100 | 511279340 | 6780 | 6780 | 6780 | 6780 | 1624 |
| 523 | 20231123 | 095000 | 500268620 | 6800 | 6800 | 6800 | 6800 | 0 |
| 524 | 20231123 | 094900 | 500268620 | 6800 | 6790 | 6800 | 6790 | 730 |
| 525 | 20231123 | 094800 | 495311420 | 6790 | 6780 | 6790 | 6780 | 132 |
| 526 | 20231123 | 094700 | 494416450 | 6780 | 6780 | 6780 | 6780 | 0 |
| 527 | 20231123 | 094600 | 494416450 | 6780 | 6780 | 6780 | 6780 | 1 |
| 528 | 20231123 | 094500 | 494409670 | 6770 | 6770 | 6770 | 6770 | 7 |
| 529 | 20231123 | 094400 | 494362280 | 6790 | 6780 | 6790 | 6770 | 654 |
| 530 | 20231123 | 094300 | 489930820 | 6790 | 6790 | 6790 | 6790 | 1 |
| 531 | 20231123 | 094200 | 489924030 | 6780 | 6780 | 6780 | 6780 | 436 |
| 532 | 20231123 | 094100 | 486967950 | 6780 | 6790 | 6790 | 6780 | 113 |
| 533 | 20231123 | 094000 | 486201800 | 6780 | 6790 | 6790 | 6780 | 48 |
| 534 | 20231123 | 093900 | 485876350 | 6780 | 6790 | 6790 | 6780 | 3 |
| 535 | 20231123 | 093800 | 485856000 | 6790 | 6800 | 6800 | 6790 | 2 |
| 536 | 20231123 | 093700 | 485842410 | 6800 | 6770 | 6800 | 6760 | 68 |
| 537 | 20231123 | 093600 | 485382480 | 6770 | 6770 | 6770 | 6760 | 833 |
| 538 | 20231123 | 093500 | 479750340 | 6800 | 6800 | 6800 | 6800 | 2 |
| 539 | 20231123 | 093400 | 479736740 | 6800 | 6780 | 6800 | 6780 | 261 |
| 540 | 20231123 | 093300 | 477967140 | 6800 | 6770 | 6800 | 6770 | 13 |
| 541 | 20231123 | 093200 | 477879100 | 6770 | 6770 | 6770 | 6770 | 280 |
| 542 | 20231123 | 093100 | 475983500 | 6760 | 6770 | 6770 | 6760 | 286 |
| 543 | 20231123 | 093000 | 474048410 | 6760 | 6760 | 6770 | 6760 | 2421 |
| 544 | 20231123 | 092900 | 457681940 | 6760 | 6780 | 6780 | 6750 | 9329 |
| 545 | 20231123 | 092800 | 394509600 | 6790 | 6800 | 6800 | 6790 | 889 |
| 546 | 20231123 | 092700 | 388473270 | 6800 | 6800 | 6800 | 6790 | 1830 |
| 547 | 20231123 | 092600 | 376040900 | 6800 | 6800 | 6800 | 6800 | 26 |
| 548 | 20231123 | 092500 | 375864100 | 6790 | 6790 | 6790 | 6780 | 491 |
| 549 | 20231123 | 092400 | 372530710 | 6790 | 6800 | 6800 | 6790 | 3075 |
| 550 | 20231123 | 092300 | 351651360 | 6800 | 6810 | 6810 | 6800 | 2074 |
| 551 | 20231123 | 092200 | 337543060 | 6810 | 6830 | 6830 | 6810 | 2644 |
| 552 | 20231123 | 092100 | 319524790 | 6820 | 6830 | 6830 | 6820 | 13 |
| 553 | 20231123 | 092000 | 319436120 | 6820 | 6830 | 6830 | 6820 | 60 |
| 554 | 20231123 | 091900 | 319026620 | 6830 | 6830 | 6830 | 6830 | 347 |
| 555 | 20231123 | 091800 | 316656610 | 6830 | 6820 | 6830 | 6810 | 1360 |
| 556 | 20231123 | 091700 | 307383540 | 6820 | 6820 | 6820 | 6820 | 137 |
| 557 | 20231123 | 091600 | 306449200 | 6820 | 6820 | 6820 | 6810 | 1211 |
| 558 | 20231123 | 091500 | 298200180 | 6810 | 6820 | 6820 | 6810 | 180 |
| 559 | 20231123 | 091400 | 296974330 | 6820 | 6820 | 6820 | 6820 | 1 |
| 560 | 20231123 | 091300 | 296967510 | 6820 | 6840 | 6840 | 6820 | 1027 |
| 561 | 20231123 | 091200 | 289962670 | 6840 | 6820 | 6840 | 6810 | 3011 |
| 562 | 20231123 | 091100 | 269417450 | 6820 | 6810 | 6820 | 6810 | 607 |
| 563 | 20231123 | 091000 | 265282330 | 6800 | 6810 | 6830 | 6800 | 2641 |
| 564 | 20231123 | 090900 | 247319940 | 6810 | 6820 | 6820 | 6800 | 3541 |
| 565 | 20231123 | 090800 | 223212040 | 6860 | 6830 | 6860 | 6810 | 10196 |
| 566 | 20231123 | 090700 | 153750230 | 6830 | 6830 | 6830 | 6830 | 627 |
| 567 | 20231123 | 090600 | 149467820 | 6840 | 6840 | 6840 | 6840 | 1843 |
| 568 | 20231123 | 090500 | 136861700 | 6830 | 6800 | 6830 | 6800 | 1229 |
| 569 | 20231123 | 090400 | 128503720 | 6800 | 6840 | 6840 | 6790 | 2087 |
| 570 | 20231123 | 090300 | 114311490 | 6840 | 6920 | 6920 | 6800 | 10329 |
| 571 | 20231123 | 090200 | 43753470 | 6900 | 6910 | 6910 | 6900 | 5 |
| 572 | 20231123 | 090100 | 43718960 | 6900 | 6900 | 6900 | 6900 | 0 |
| 573 | 20231123 | 090000 | 43718960 | 6900 | 6960 | 6960 | 6900 | 6291 |