29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 3 | 20231127 | 183700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20231127 | 183600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20231127 | 183500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20231127 | 183400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20231127 | 183300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20231127 | 183200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20231127 | 183100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20231127 | 183000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20231127 | 182900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20231127 | 182800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20231127 | 182700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20231127 | 182600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20231127 | 182500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20231127 | 182400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20231127 | 182300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20231127 | 182200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20231127 | 182100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20231127 | 182000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20231127 | 181900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20231127 | 181800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20231127 | 181700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20231127 | 181600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20231127 | 181500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20231127 | 181400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20231127 | 181300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20231127 | 181200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20231127 | 181100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20231127 | 181000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20231127 | 180900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20231127 | 180800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 33 | 20231127 | 180700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20231127 | 180600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20231127 | 180500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20231127 | 180400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20231127 | 180300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20231127 | 180200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20231127 | 180100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20231127 | 180000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20231127 | 175900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20231127 | 175800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20231127 | 175700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20231127 | 175600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20231127 | 175500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20231127 | 175400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20231127 | 175300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20231127 | 175200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20231127 | 175100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20231127 | 175000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20231127 | 174900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20231127 | 174800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20231127 | 174700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20231127 | 174600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20231127 | 174500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20231127 | 174400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20231127 | 174300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20231127 | 174200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20231127 | 174100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20231127 | 174000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20231127 | 173900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20231127 | 173800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 63 | 20231127 | 173700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20231127 | 173600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20231127 | 173500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20231127 | 173400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20231127 | 173300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20231127 | 173200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20231127 | 173100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20231127 | 173000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20231127 | 172900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20231127 | 172800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20231127 | 172700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20231127 | 172600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20231127 | 172500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20231127 | 172400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20231127 | 172300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20231127 | 172200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20231127 | 172100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20231127 | 172000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20231127 | 171900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20231127 | 171800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20231127 | 171700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20231127 | 171600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20231127 | 171500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20231127 | 171400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20231127 | 171300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20231127 | 171200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20231127 | 171100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20231127 | 171000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20231127 | 170900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20231127 | 170800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 93 | 20231127 | 170700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20231127 | 170600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20231127 | 170500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20231127 | 170400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20231127 | 170300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20231127 | 170200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20231127 | 170100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20231127 | 170000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20231127 | 165900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20231127 | 165800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20231127 | 165700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20231127 | 165600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20231127 | 165500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20231127 | 165400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20231127 | 165300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20231127 | 165200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20231127 | 165100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20231127 | 165000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20231127 | 164900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20231127 | 164800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20231127 | 164700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20231127 | 164600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20231127 | 164500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20231127 | 164400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20231127 | 164300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20231127 | 164200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20231127 | 164100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20231127 | 164000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20231127 | 163900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20231127 | 163800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 123 | 20231127 | 163700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20231127 | 163600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20231127 | 163500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20231127 | 163400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20231127 | 163300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20231127 | 163200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20231127 | 163100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20231127 | 163000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20231127 | 162900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20231127 | 162800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20231127 | 162700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20231127 | 162600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20231127 | 162500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20231127 | 162400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20231127 | 162300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20231127 | 162200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20231127 | 162100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20231127 | 162000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20231127 | 161900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20231127 | 161800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20231127 | 161700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20231127 | 161600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20231127 | 161500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20231127 | 161400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20231127 | 161300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20231127 | 161200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20231127 | 161100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20231127 | 161000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20231127 | 160900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20231127 | 160800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 153 | 20231127 | 160700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20231127 | 160600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20231127 | 160500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20231127 | 160400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20231127 | 160300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20231127 | 160200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20231127 | 160100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20231127 | 160000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20231127 | 155900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20231127 | 155800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20231127 | 155700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20231127 | 155600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20231127 | 155500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20231127 | 155400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20231127 | 155300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20231127 | 155200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20231127 | 155100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20231127 | 155000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20231127 | 154900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20231127 | 154800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20231127 | 154700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20231127 | 154600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20231127 | 154500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20231127 | 154400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20231127 | 154300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20231127 | 154200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20231127 | 154100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20231127 | 154000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20231127 | 153900 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20231127 | 153800 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 183 | 20231127 | 153700 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20231127 | 153600 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20231127 | 153500 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20231127 | 153400 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20231127 | 153300 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20231127 | 153200 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20231127 | 153100 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20231127 | 153000 | 4411929870 | 6230 | 6230 | 6230 | 6230 | 17129 |
| 191 | 20231127 | 152900 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20231127 | 152800 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20231127 | 152700 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20231127 | 152600 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20231127 | 152500 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20231127 | 152400 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20231127 | 152300 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20231127 | 152200 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20231127 | 152100 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20231127 | 152000 | 4305216200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20231127 | 151900 | 4305216200 | 6230 | 6230 | 6230 | 6220 | 856 |
| 202 | 20231127 | 151800 | 4299884250 | 6230 | 6230 | 6240 | 6220 | 7021 |
| 203 | 20231127 | 151700 | 4256136360 | 6230 | 6240 | 6240 | 6230 | 457 |
| 204 | 20231127 | 151600 | 4253289240 | 6240 | 6230 | 6240 | 6230 | 276 |
| 205 | 20231127 | 151500 | 4251569000 | 6230 | 6240 | 6240 | 6230 | 469 |
| 206 | 20231127 | 151400 | 4248647090 | 6240 | 6240 | 6240 | 6220 | 57 |
| 207 | 20231127 | 151300 | 4248291760 | 6240 | 6240 | 6240 | 6230 | 1088 |
| 208 | 20231127 | 151200 | 4241506650 | 6240 | 6230 | 6240 | 6220 | 3508 |
| 209 | 20231127 | 151100 | 4219676920 | 6240 | 6240 | 6240 | 6230 | 1039 |
| 210 | 20231127 | 151000 | 4213203910 | 6240 | 6230 | 6240 | 6230 | 922 |
| 211 | 20231127 | 150900 | 4207459770 | 6230 | 6230 | 6240 | 6230 | 897 |
| 212 | 20231127 | 150800 | 4201871380 | 6240 | 6230 | 6240 | 6230 | 213 |
| 213 | 20231127 | 150700 | 4200544360 | 6230 | 6220 | 6230 | 6220 | 3413 |
| 214 | 20231127 | 150600 | 4179282870 | 6220 | 6220 | 6230 | 6220 | 177 |
| 215 | 20231127 | 150500 | 4178181370 | 6230 | 6220 | 6230 | 6220 | 1022 |
| 216 | 20231127 | 150400 | 4171824180 | 6220 | 6230 | 6240 | 6220 | 3880 |
| 217 | 20231127 | 150300 | 4147652010 | 6240 | 6230 | 6240 | 6230 | 339 |
| 218 | 20231127 | 150200 | 4145539820 | 6230 | 6240 | 6240 | 6220 | 322 |
| 219 | 20231127 | 150100 | 4143533760 | 6220 | 6240 | 6240 | 6220 | 6955 |
| 220 | 20231127 | 150000 | 4100206480 | 6240 | 6230 | 6240 | 6230 | 101 |
| 221 | 20231127 | 145900 | 4099577240 | 6230 | 6230 | 6230 | 6230 | 158 |
| 222 | 20231127 | 145800 | 4098592900 | 6230 | 6230 | 6240 | 6230 | 152 |
| 223 | 20231127 | 145700 | 4097645930 | 6240 | 6240 | 6240 | 6230 | 2327 |
| 224 | 20231127 | 145600 | 4083136760 | 6240 | 6230 | 6240 | 6220 | 1049 |
| 225 | 20231127 | 145500 | 4076601550 | 6230 | 6220 | 6230 | 6220 | 11 |
| 226 | 20231127 | 145400 | 4076533040 | 6230 | 6220 | 6230 | 6220 | 26 |
| 227 | 20231127 | 145300 | 4076371200 | 6230 | 6230 | 6230 | 6230 | 217 |
| 228 | 20231127 | 145200 | 4075019290 | 6230 | 6230 | 6230 | 6210 | 2378 |
| 229 | 20231127 | 145100 | 4060246800 | 6230 | 6230 | 6230 | 6220 | 6612 |
| 230 | 20231127 | 145000 | 4019118470 | 6230 | 6230 | 6240 | 6230 | 50 |
| 231 | 20231127 | 144900 | 4018806960 | 6230 | 6230 | 6230 | 6220 | 1615 |
| 232 | 20231127 | 144800 | 4008745580 | 6230 | 6230 | 6230 | 6220 | 696 |
| 233 | 20231127 | 144700 | 4004409600 | 6230 | 6230 | 6230 | 6220 | 656 |
| 234 | 20231127 | 144600 | 4000328920 | 6230 | 6230 | 6230 | 6220 | 1844 |
| 235 | 20231127 | 144500 | 3988849170 | 6230 | 6230 | 6230 | 6230 | 62 |
| 236 | 20231127 | 144400 | 3988462910 | 6220 | 6230 | 6230 | 6220 | 1352 |
| 237 | 20231127 | 144300 | 3980053450 | 6230 | 6230 | 6230 | 6230 | 230 |
| 238 | 20231127 | 144200 | 3978620550 | 6230 | 6230 | 6230 | 6220 | 3011 |
| 239 | 20231127 | 144100 | 3959887020 | 6220 | 6230 | 6230 | 6220 | 726 |
| 240 | 20231127 | 144000 | 3955369040 | 6230 | 6220 | 6230 | 6220 | 570 |
| 241 | 20231127 | 143900 | 3951817950 | 6230 | 6230 | 6230 | 6220 | 1786 |
| 242 | 20231127 | 143800 | 3940708250 | 6220 | 6230 | 6230 | 6220 | 1289 |
| 243 | 20231127 | 143700 | 3932677790 | 6230 | 6240 | 6240 | 6230 | 1520 |
| 244 | 20231127 | 143600 | 3923207990 | 6240 | 6240 | 6240 | 6240 | 47 |
| 245 | 20231127 | 143500 | 3922914710 | 6240 | 6240 | 6240 | 6240 | 6 |
| 246 | 20231127 | 143400 | 3922877270 | 6240 | 6240 | 6240 | 6240 | 504 |
| 247 | 20231127 | 143300 | 3919732310 | 6240 | 6240 | 6240 | 6230 | 19 |
| 248 | 20231127 | 143200 | 3919613800 | 6240 | 6230 | 6240 | 6230 | 321 |
| 249 | 20231127 | 143100 | 3917612960 | 6230 | 6230 | 6240 | 6220 | 2686 |
| 250 | 20231127 | 143000 | 3900879540 | 6240 | 6240 | 6240 | 6240 | 267 |
| 251 | 20231127 | 142900 | 3899213460 | 6250 | 6250 | 6250 | 6250 | 23 |
| 252 | 20231127 | 142800 | 3899069710 | 6240 | 6240 | 6240 | 6230 | 97 |
| 253 | 20231127 | 142700 | 3898464440 | 6250 | 6250 | 6250 | 6250 | 1010 |
| 254 | 20231127 | 142600 | 3892151940 | 6250 | 6250 | 6250 | 6240 | 1430 |
| 255 | 20231127 | 142500 | 3883228130 | 6250 | 6250 | 6250 | 6240 | 39 |
| 256 | 20231127 | 142400 | 3882984540 | 6250 | 6250 | 6250 | 6250 | 0 |
| 257 | 20231127 | 142300 | 3882984540 | 6250 | 6250 | 6250 | 6240 | 100 |
| 258 | 20231127 | 142200 | 3882360040 | 6250 | 6250 | 6250 | 6250 | 33 |
| 259 | 20231127 | 142100 | 3882153790 | 6250 | 6240 | 6250 | 6240 | 290 |
| 260 | 20231127 | 142000 | 3880343990 | 6250 | 6250 | 6250 | 6250 | 51 |
| 261 | 20231127 | 141900 | 3880025240 | 6250 | 6250 | 6250 | 6250 | 669 |
| 262 | 20231127 | 141800 | 3875843990 | 6250 | 6250 | 6260 | 6250 | 408 |
| 263 | 20231127 | 141700 | 3873293960 | 6250 | 6260 | 6260 | 6250 | 11 |
| 264 | 20231127 | 141600 | 3873225200 | 6260 | 6250 | 6260 | 6250 | 1410 |
| 265 | 20231127 | 141500 | 3864399220 | 6260 | 6250 | 6260 | 6240 | 196 |
| 266 | 20231127 | 141400 | 3863174220 | 6240 | 6250 | 6250 | 6240 | 48 |
| 267 | 20231127 | 141300 | 3862874610 | 6250 | 6250 | 6250 | 6230 | 532 |
| 268 | 20231127 | 141200 | 3859559230 | 6260 | 6240 | 6260 | 6240 | 452 |
| 269 | 20231127 | 141100 | 3856735970 | 6250 | 6250 | 6250 | 6240 | 448 |
| 270 | 20231127 | 141000 | 3853935980 | 6250 | 6250 | 6250 | 6250 | 151 |
| 271 | 20231127 | 140900 | 3852992230 | 6250 | 6250 | 6250 | 6250 | 79 |
| 272 | 20231127 | 140800 | 3852498480 | 6250 | 6240 | 6250 | 6220 | 10260 |
| 273 | 20231127 | 140700 | 3788584190 | 6240 | 6240 | 6240 | 6240 | 1 |
| 274 | 20231127 | 140600 | 3788577950 | 6250 | 6250 | 6250 | 6250 | 0 |
| 275 | 20231127 | 140500 | 3788577950 | 6250 | 6250 | 6250 | 6250 | 3 |
| 276 | 20231127 | 140400 | 3788559200 | 6240 | 6240 | 6240 | 6240 | 253 |
| 277 | 20231127 | 140300 | 3786980480 | 6240 | 6240 | 6240 | 6230 | 668 |
| 278 | 20231127 | 140200 | 3782812880 | 6250 | 6250 | 6250 | 6240 | 66 |
| 279 | 20231127 | 140100 | 3782400430 | 6250 | 6250 | 6250 | 6250 | 60 |
| 280 | 20231127 | 140000 | 3782025430 | 6250 | 6240 | 6250 | 6240 | 168 |
| 281 | 20231127 | 135900 | 3780976260 | 6240 | 6240 | 6240 | 6240 | 597 |
| 282 | 20231127 | 135800 | 3777250980 | 6240 | 6250 | 6250 | 6240 | 102 |
| 283 | 20231127 | 135700 | 3776614300 | 6250 | 6240 | 6250 | 6240 | 107 |
| 284 | 20231127 | 135600 | 3775946610 | 6240 | 6240 | 6240 | 6240 | 50 |
| 285 | 20231127 | 135500 | 3775634610 | 6240 | 6240 | 6240 | 6240 | 790 |
| 286 | 20231127 | 135400 | 3770705010 | 6250 | 6250 | 6250 | 6250 | 95 |
| 287 | 20231127 | 135300 | 3770111260 | 6250 | 6250 | 6250 | 6250 | 548 |
| 288 | 20231127 | 135200 | 3766686260 | 6250 | 6240 | 6250 | 6240 | 54 |
| 289 | 20231127 | 135100 | 3766349290 | 6240 | 6240 | 6240 | 6240 | 15 |
| 290 | 20231127 | 135000 | 3766255690 | 6250 | 6240 | 6250 | 6230 | 133 |
| 291 | 20231127 | 134900 | 3765425500 | 6240 | 6240 | 6240 | 6230 | 1465 |
| 292 | 20231127 | 134800 | 3756293900 | 6250 | 6240 | 6250 | 6240 | 1374 |
| 293 | 20231127 | 134700 | 3747720130 | 6240 | 6240 | 6250 | 6240 | 978 |
| 294 | 20231127 | 134600 | 3741617380 | 6240 | 6240 | 6240 | 6240 | 2317 |
| 295 | 20231127 | 134500 | 3727159300 | 6240 | 6240 | 6240 | 6230 | 265 |
| 296 | 20231127 | 134400 | 3725505750 | 6240 | 6230 | 6240 | 6230 | 66 |
| 297 | 20231127 | 134300 | 3725094420 | 6230 | 6240 | 6250 | 6230 | 1117 |
| 298 | 20231127 | 134200 | 3718133470 | 6240 | 6240 | 6240 | 6240 | 773 |
| 299 | 20231127 | 134100 | 3713309950 | 6240 | 6240 | 6240 | 6240 | 24 |
| 300 | 20231127 | 134000 | 3713160190 | 6240 | 6240 | 6250 | 6240 | 118 |
| 301 | 20231127 | 133900 | 3712423830 | 6240 | 6240 | 6240 | 6240 | 0 |
| 302 | 20231127 | 133800 | 3712423830 | 6240 | 6240 | 6240 | 6230 | 651 |
| 303 | 20231127 | 133700 | 3708365590 | 6240 | 6240 | 6240 | 6240 | 55 |
| 304 | 20231127 | 133600 | 3708022390 | 6240 | 6230 | 6240 | 6230 | 298 |
| 305 | 20231127 | 133500 | 3706165350 | 6240 | 6240 | 6240 | 6240 | 320 |
| 306 | 20231127 | 133400 | 3704168550 | 6240 | 6240 | 6240 | 6240 | 17 |
| 307 | 20231127 | 133300 | 3704062470 | 6250 | 6250 | 6250 | 6250 | 1 |
| 308 | 20231127 | 133200 | 3704056220 | 6230 | 6240 | 6240 | 6230 | 605 |
| 309 | 20231127 | 133100 | 3700282900 | 6240 | 6240 | 6240 | 6240 | 20 |
| 310 | 20231127 | 133000 | 3700158100 | 6240 | 6250 | 6250 | 6240 | 256 |
| 311 | 20231127 | 132900 | 3698560360 | 6240 | 6240 | 6240 | 6240 | 170 |
| 312 | 20231127 | 132800 | 3697499560 | 6240 | 6240 | 6240 | 6240 | 21 |
| 313 | 20231127 | 132700 | 3697368520 | 6240 | 6240 | 6240 | 6230 | 911 |
| 314 | 20231127 | 132600 | 3691690880 | 6240 | 6240 | 6240 | 6240 | 421 |
| 315 | 20231127 | 132500 | 3689063840 | 6240 | 6240 | 6240 | 6230 | 47 |
| 316 | 20231127 | 132400 | 3688770610 | 6240 | 6240 | 6240 | 6240 | 325 |
| 317 | 20231127 | 132300 | 3686742610 | 6240 | 6240 | 6240 | 6240 | 138 |
| 318 | 20231127 | 132200 | 3685881490 | 6240 | 6240 | 6240 | 6240 | 445 |
| 319 | 20231127 | 132100 | 3683104690 | 6250 | 6250 | 6250 | 6250 | 506 |
| 320 | 20231127 | 132000 | 3679942190 | 6240 | 6240 | 6240 | 6240 | 1185 |
| 321 | 20231127 | 131900 | 3672547790 | 6240 | 6240 | 6240 | 6240 | 292 |
| 322 | 20231127 | 131800 | 3670725710 | 6240 | 6250 | 6250 | 6240 | 700 |
| 323 | 20231127 | 131700 | 3666357670 | 6240 | 6240 | 6250 | 6240 | 611 |
| 324 | 20231127 | 131600 | 3662543030 | 6250 | 6240 | 6250 | 6240 | 2090 |
| 325 | 20231127 | 131500 | 3649500430 | 6250 | 6250 | 6250 | 6250 | 32 |
| 326 | 20231127 | 131400 | 3649300430 | 6250 | 6240 | 6250 | 6240 | 163 |
| 327 | 20231127 | 131300 | 3648283140 | 6240 | 6240 | 6240 | 6240 | 143 |
| 328 | 20231127 | 131200 | 3647390820 | 6240 | 6240 | 6240 | 6240 | 1128 |
| 329 | 20231127 | 131100 | 3640352100 | 6250 | 6250 | 6250 | 6250 | 94 |
| 330 | 20231127 | 131000 | 3639764600 | 6250 | 6250 | 6250 | 6240 | 1552 |
| 331 | 20231127 | 130900 | 3630077600 | 6250 | 6250 | 6250 | 6250 | 4686 |
| 332 | 20231127 | 130800 | 3600790100 | 6260 | 6260 | 6260 | 6260 | 707 |
| 333 | 20231127 | 130700 | 3596364280 | 6260 | 6260 | 6260 | 6260 | 185 |
| 334 | 20231127 | 130600 | 3595206180 | 6260 | 6270 | 6270 | 6260 | 380 |
| 335 | 20231127 | 130500 | 3592827280 | 6260 | 6260 | 6260 | 6260 | 951 |
| 336 | 20231127 | 130400 | 3586874020 | 6270 | 6250 | 6270 | 6250 | 1075 |
| 337 | 20231127 | 130300 | 3580144600 | 6260 | 6260 | 6260 | 6250 | 25 |
| 338 | 20231127 | 130200 | 3579988290 | 6260 | 6260 | 6260 | 6260 | 622 |
| 339 | 20231127 | 130100 | 3576094570 | 6260 | 6250 | 6260 | 6240 | 2536 |
| 340 | 20231127 | 130000 | 3560235940 | 6240 | 6250 | 6250 | 6240 | 26 |
| 341 | 20231127 | 125900 | 3560073690 | 6250 | 6250 | 6250 | 6250 | 360 |
| 342 | 20231127 | 125800 | 3557823690 | 6240 | 6240 | 6240 | 6240 | 1 |
| 343 | 20231127 | 125700 | 3557817450 | 6240 | 6240 | 6250 | 6240 | 409 |
| 344 | 20231127 | 125600 | 3555263980 | 6250 | 6250 | 6250 | 6240 | 62 |
| 345 | 20231127 | 125500 | 3554876700 | 6250 | 6250 | 6250 | 6250 | 13 |
| 346 | 20231127 | 125400 | 3554795450 | 6240 | 6250 | 6250 | 6240 | 1202 |
| 347 | 20231127 | 125300 | 3547294950 | 6250 | 6250 | 6250 | 6240 | 1567 |
| 348 | 20231127 | 125200 | 3537516700 | 6240 | 6240 | 6250 | 6230 | 1558 |
| 349 | 20231127 | 125100 | 3527799230 | 6240 | 6240 | 6250 | 6240 | 623 |
| 350 | 20231127 | 125000 | 3523911680 | 6240 | 6230 | 6240 | 6230 | 553 |
| 351 | 20231127 | 124900 | 3520463750 | 6230 | 6230 | 6240 | 6230 | 1823 |
| 352 | 20231127 | 124800 | 3509095530 | 6240 | 6240 | 6240 | 6230 | 100 |
| 353 | 20231127 | 124700 | 3508471740 | 6240 | 6240 | 6240 | 6230 | 1043 |
| 354 | 20231127 | 124600 | 3501972410 | 6240 | 6240 | 6240 | 6230 | 1170 |
| 355 | 20231127 | 124500 | 3494681930 | 6240 | 6240 | 6240 | 6240 | 1 |
| 356 | 20231127 | 124400 | 3494675690 | 6240 | 6230 | 6240 | 6230 | 543 |
| 357 | 20231127 | 124300 | 3491290970 | 6240 | 6240 | 6240 | 6230 | 38 |
| 358 | 20231127 | 124200 | 3491053860 | 6230 | 6240 | 6240 | 6230 | 206 |
| 359 | 20231127 | 124100 | 3489770430 | 6240 | 6240 | 6240 | 6240 | 82 |
| 360 | 20231127 | 124000 | 3489258750 | 6240 | 6240 | 6240 | 6240 | 40 |
| 361 | 20231127 | 123900 | 3489009150 | 6240 | 6240 | 6240 | 6230 | 85 |
| 362 | 20231127 | 123800 | 3488479270 | 6240 | 6240 | 6240 | 6230 | 671 |
| 363 | 20231127 | 123700 | 3484292300 | 6240 | 6240 | 6250 | 6240 | 748 |
| 364 | 20231127 | 123600 | 3479624770 | 6240 | 6240 | 6250 | 6240 | 66 |
| 365 | 20231127 | 123500 | 3479212870 | 6240 | 6240 | 6250 | 6240 | 752 |
| 366 | 20231127 | 123400 | 3474520360 | 6240 | 6250 | 6250 | 6240 | 27 |
| 367 | 20231127 | 123300 | 3474351860 | 6240 | 6250 | 6250 | 6240 | 110 |
| 368 | 20231127 | 123200 | 3473665360 | 6240 | 6250 | 6250 | 6240 | 131 |
| 369 | 20231127 | 123100 | 3472847610 | 6250 | 6240 | 6250 | 6230 | 64 |
| 370 | 20231127 | 123000 | 3472448390 | 6230 | 6250 | 6250 | 6230 | 1200 |
| 371 | 20231127 | 122900 | 3464960550 | 6250 | 6250 | 6250 | 6250 | 217 |
| 372 | 20231127 | 122800 | 3463604300 | 6240 | 6240 | 6240 | 6230 | 1797 |
| 373 | 20231127 | 122700 | 3452392370 | 6240 | 6240 | 6250 | 6240 | 5924 |
| 374 | 20231127 | 122600 | 3415425610 | 6240 | 6250 | 6250 | 6240 | 6406 |
| 375 | 20231127 | 122500 | 3375451360 | 6250 | 6250 | 6250 | 6240 | 884 |
| 376 | 20231127 | 122400 | 3369933860 | 6250 | 6260 | 6260 | 6250 | 1250 |
| 377 | 20231127 | 122300 | 3362121210 | 6250 | 6250 | 6250 | 6250 | 1390 |
| 378 | 20231127 | 122200 | 3353433710 | 6250 | 6250 | 6250 | 6250 | 5030 |
| 379 | 20231127 | 122100 | 3321996210 | 6260 | 6260 | 6260 | 6260 | 107 |
| 380 | 20231127 | 122000 | 3321326390 | 6260 | 6250 | 6270 | 6250 | 28 |
| 381 | 20231127 | 121900 | 3321151120 | 6260 | 6270 | 6270 | 6260 | 114 |
| 382 | 20231127 | 121800 | 3320437460 | 6260 | 6260 | 6270 | 6260 | 111 |
| 383 | 20231127 | 121700 | 3319742590 | 6270 | 6260 | 6270 | 6250 | 297 |
| 384 | 20231127 | 121600 | 3317884360 | 6260 | 6260 | 6270 | 6260 | 640 |
| 385 | 20231127 | 121500 | 3313873240 | 6260 | 6250 | 6260 | 6250 | 101 |
| 386 | 20231127 | 121400 | 3313240990 | 6250 | 6270 | 6270 | 6250 | 1777 |
| 387 | 20231127 | 121300 | 3302134340 | 6260 | 6260 | 6260 | 6260 | 613 |
| 388 | 20231127 | 121200 | 3298296960 | 6260 | 6260 | 6260 | 6250 | 522 |
| 389 | 20231127 | 121100 | 3295029440 | 6260 | 6260 | 6260 | 6250 | 559 |
| 390 | 20231127 | 121000 | 3291530590 | 6260 | 6250 | 6260 | 6250 | 404 |
| 391 | 20231127 | 120900 | 3289001570 | 6260 | 6260 | 6260 | 6250 | 307 |
| 392 | 20231127 | 120800 | 3287080570 | 6260 | 6250 | 6260 | 6250 | 609 |
| 393 | 20231127 | 120700 | 3283268360 | 6260 | 6260 | 6260 | 6260 | 27 |
| 394 | 20231127 | 120600 | 3283099340 | 6260 | 6250 | 6260 | 6250 | 729 |
| 395 | 20231127 | 120500 | 3278538900 | 6250 | 6260 | 6260 | 6250 | 19 |
| 396 | 20231127 | 120400 | 3278420100 | 6260 | 6260 | 6260 | 6260 | 0 |
| 397 | 20231127 | 120300 | 3278420100 | 6260 | 6260 | 6260 | 6250 | 75 |
| 398 | 20231127 | 120200 | 3277950710 | 6260 | 6260 | 6260 | 6260 | 695 |
| 399 | 20231127 | 120100 | 3273600010 | 6260 | 6260 | 6260 | 6250 | 2588 |
| 400 | 20231127 | 120000 | 3257411040 | 6250 | 6250 | 6250 | 6250 | 500 |
| 401 | 20231127 | 115900 | 3254286040 | 6270 | 6250 | 6270 | 6250 | 380 |
| 402 | 20231127 | 115800 | 3251908800 | 6250 | 6260 | 6270 | 6250 | 206 |
| 403 | 20231127 | 115700 | 3250621220 | 6270 | 6250 | 6270 | 6250 | 12 |
| 404 | 20231127 | 115600 | 3250546180 | 6250 | 6250 | 6250 | 6250 | 110 |
| 405 | 20231127 | 115500 | 3249858680 | 6250 | 6260 | 6260 | 6250 | 1624 |
| 406 | 20231127 | 115400 | 3239697140 | 6260 | 6250 | 6260 | 6250 | 260 |
| 407 | 20231127 | 115300 | 3238069580 | 6250 | 6260 | 6260 | 6250 | 747 |
| 408 | 20231127 | 115200 | 3233400780 | 6250 | 6250 | 6250 | 6240 | 7902 |
| 409 | 20231127 | 115100 | 3184015200 | 6260 | 6250 | 6260 | 6250 | 464 |
| 410 | 20231127 | 115000 | 3181114960 | 6250 | 6250 | 6250 | 6250 | 66 |
| 411 | 20231127 | 114900 | 3180702460 | 6260 | 6260 | 6260 | 6260 | 422 |
| 412 | 20231127 | 114800 | 3178060740 | 6260 | 6260 | 6270 | 6260 | 734 |
| 413 | 20231127 | 114700 | 3173465280 | 6260 | 6270 | 6270 | 6260 | 378 |
| 414 | 20231127 | 114600 | 3171098990 | 6260 | 6270 | 6290 | 6260 | 1180 |
| 415 | 20231127 | 114500 | 3163685730 | 6260 | 6270 | 6270 | 6260 | 257 |
| 416 | 20231127 | 114400 | 3162076810 | 6270 | 6280 | 6280 | 6260 | 586 |
| 417 | 20231127 | 114300 | 3158407410 | 6260 | 6260 | 6260 | 6250 | 303 |
| 418 | 20231127 | 114200 | 3156510660 | 6250 | 6260 | 6280 | 6250 | 1171 |
| 419 | 20231127 | 114100 | 3149180260 | 6290 | 6290 | 6290 | 6250 | 271 |
| 420 | 20231127 | 114000 | 3147485430 | 6280 | 6280 | 6280 | 6260 | 1088 |
| 421 | 20231127 | 113900 | 3140658510 | 6260 | 6280 | 6280 | 6260 | 1165 |
| 422 | 20231127 | 113800 | 3133361570 | 6270 | 6280 | 6280 | 6260 | 211 |
| 423 | 20231127 | 113700 | 3132040590 | 6260 | 6280 | 6290 | 6250 | 5661 |
| 424 | 20231127 | 113600 | 3096599320 | 6270 | 6280 | 6290 | 6270 | 290 |
| 425 | 20231127 | 113500 | 3094779530 | 6290 | 6280 | 6290 | 6280 | 13 |
| 426 | 20231127 | 113400 | 3094697810 | 6280 | 6270 | 6290 | 6270 | 1022 |
| 427 | 20231127 | 113300 | 3088284610 | 6270 | 6280 | 6290 | 6270 | 1613 |
| 428 | 20231127 | 113200 | 3078155150 | 6290 | 6290 | 6290 | 6280 | 177 |
| 429 | 20231127 | 113100 | 3077043540 | 6290 | 6290 | 6300 | 6290 | 155 |
| 430 | 20231127 | 113000 | 3076067080 | 6290 | 6270 | 6290 | 6270 | 585 |
| 431 | 20231127 | 112900 | 3072391080 | 6270 | 6290 | 6290 | 6270 | 693 |
| 432 | 20231127 | 112800 | 3068036310 | 6270 | 6290 | 6290 | 6270 | 252 |
| 433 | 20231127 | 112700 | 3066456180 | 6270 | 6280 | 6280 | 6270 | 288 |
| 434 | 20231127 | 112600 | 3064650060 | 6280 | 6280 | 6290 | 6280 | 347 |
| 435 | 20231127 | 112500 | 3062470800 | 6300 | 6280 | 6300 | 6280 | 248 |
| 436 | 20231127 | 112400 | 3060910880 | 6290 | 6280 | 6290 | 6270 | 766 |
| 437 | 20231127 | 112300 | 3056100380 | 6270 | 6280 | 6280 | 6270 | 167 |
| 438 | 20231127 | 112200 | 3055052270 | 6280 | 6280 | 6280 | 6280 | 304 |
| 439 | 20231127 | 112100 | 3053143150 | 6270 | 6280 | 6290 | 6270 | 568 |
| 440 | 20231127 | 112000 | 3049576530 | 6280 | 6260 | 6280 | 6260 | 783 |
| 441 | 20231127 | 111900 | 3044670790 | 6270 | 6260 | 6270 | 6250 | 525 |
| 442 | 20231127 | 111800 | 3041387790 | 6260 | 6250 | 6260 | 6250 | 1065 |
| 443 | 20231127 | 111700 | 3034728030 | 6250 | 6260 | 6270 | 6250 | 4371 |
| 444 | 20231127 | 111600 | 3007397320 | 6260 | 6260 | 6260 | 6260 | 720 |
| 445 | 20231127 | 111500 | 3002890120 | 6260 | 6260 | 6270 | 6260 | 238 |
| 446 | 20231127 | 111400 | 3001399600 | 6250 | 6260 | 6280 | 6250 | 6803 |
| 447 | 20231127 | 111300 | 2958862710 | 6250 | 6260 | 6260 | 6250 | 914 |
| 448 | 20231127 | 111200 | 2953142830 | 6260 | 6260 | 6260 | 6250 | 5039 |
| 449 | 20231127 | 111100 | 2921598800 | 6260 | 6270 | 6280 | 6260 | 12322 |
| 450 | 20231127 | 111000 | 2844350220 | 6280 | 6270 | 6280 | 6270 | 1127 |
| 451 | 20231127 | 110900 | 2837282820 | 6280 | 6280 | 6280 | 6270 | 815 |
| 452 | 20231127 | 110800 | 2832166450 | 6280 | 6280 | 6280 | 6280 | 330 |
| 453 | 20231127 | 110700 | 2830094050 | 6280 | 6280 | 6300 | 6280 | 189 |
| 454 | 20231127 | 110600 | 2828905260 | 6290 | 6280 | 6300 | 6270 | 503 |
| 455 | 20231127 | 110500 | 2825746680 | 6280 | 6280 | 6300 | 6270 | 2279 |
| 456 | 20231127 | 110400 | 2811419620 | 6290 | 6290 | 6290 | 6280 | 71 |
| 457 | 20231127 | 110300 | 2810973610 | 6280 | 6280 | 6280 | 6270 | 1478 |
| 458 | 20231127 | 110200 | 2801703300 | 6280 | 6280 | 6280 | 6270 | 2520 |
| 459 | 20231127 | 110100 | 2785888930 | 6280 | 6270 | 6280 | 6270 | 6003 |
| 460 | 20231127 | 110000 | 2748244640 | 6280 | 6280 | 6280 | 6270 | 2353 |
| 461 | 20231127 | 105900 | 2733468460 | 6280 | 6290 | 6300 | 6280 | 244 |
| 462 | 20231127 | 105800 | 2731933260 | 6280 | 6290 | 6290 | 6280 | 697 |
| 463 | 20231127 | 105700 | 2727551340 | 6290 | 6280 | 6290 | 6280 | 1512 |
| 464 | 20231127 | 105600 | 2718041470 | 6280 | 6280 | 6290 | 6280 | 1334 |
| 465 | 20231127 | 105500 | 2709657610 | 6280 | 6290 | 6300 | 6280 | 3474 |
| 466 | 20231127 | 105400 | 2687806820 | 6300 | 6290 | 6300 | 6280 | 1886 |
| 467 | 20231127 | 105300 | 2675953670 | 6290 | 6290 | 6290 | 6280 | 569 |
| 468 | 20231127 | 105200 | 2672374670 | 6290 | 6290 | 6290 | 6280 | 2597 |
| 469 | 20231127 | 105100 | 2656060820 | 6290 | 6300 | 6300 | 6280 | 3053 |
| 470 | 20231127 | 105000 | 2636873930 | 6300 | 6280 | 6300 | 6270 | 4462 |
| 471 | 20231127 | 104900 | 2608824280 | 6280 | 6300 | 6310 | 6270 | 14432 |
| 472 | 20231127 | 104800 | 2518009450 | 6300 | 6310 | 6310 | 6300 | 6408 |
| 473 | 20231127 | 104700 | 2477637990 | 6310 | 6300 | 6320 | 6300 | 4739 |
| 474 | 20231127 | 104600 | 2447759670 | 6300 | 6310 | 6310 | 6300 | 1410 |
| 475 | 20231127 | 104500 | 2438871280 | 6310 | 6300 | 6310 | 6300 | 258 |
| 476 | 20231127 | 104400 | 2437245660 | 6300 | 6310 | 6320 | 6300 | 592 |
| 477 | 20231127 | 104300 | 2433510680 | 6310 | 6320 | 6320 | 6310 | 4468 |
| 478 | 20231127 | 104200 | 2405317490 | 6310 | 6310 | 6320 | 6310 | 931 |
| 479 | 20231127 | 104100 | 2399440420 | 6310 | 6310 | 6320 | 6310 | 1554 |
| 480 | 20231127 | 104000 | 2389632170 | 6310 | 6310 | 6320 | 6310 | 831 |
| 481 | 20231127 | 103900 | 2384385180 | 6310 | 6320 | 6320 | 6310 | 235 |
| 482 | 20231127 | 103800 | 2382902310 | 6320 | 6310 | 6320 | 6310 | 758 |
| 483 | 20231127 | 103700 | 2378116570 | 6310 | 6320 | 6320 | 6310 | 1660 |
| 484 | 20231127 | 103600 | 2367637490 | 6310 | 6310 | 6320 | 6310 | 755 |
| 485 | 20231127 | 103500 | 2362872940 | 6310 | 6320 | 6320 | 6310 | 1367 |
| 486 | 20231127 | 103400 | 2354236620 | 6320 | 6320 | 6320 | 6310 | 632 |
| 487 | 20231127 | 103300 | 2350243220 | 6320 | 6310 | 6320 | 6310 | 1530 |
| 488 | 20231127 | 103200 | 2340585580 | 6310 | 6310 | 6320 | 6310 | 970 |
| 489 | 20231127 | 103100 | 2334462440 | 6310 | 6320 | 6320 | 6310 | 803 |
| 490 | 20231127 | 103000 | 2329395480 | 6310 | 6320 | 6320 | 6310 | 572 |
| 491 | 20231127 | 102900 | 2325784470 | 6320 | 6320 | 6330 | 6310 | 3377 |
| 492 | 20231127 | 102800 | 2304449090 | 6320 | 6320 | 6330 | 6320 | 676 |
| 493 | 20231127 | 102700 | 2300176650 | 6330 | 6330 | 6330 | 6320 | 402 |
| 494 | 20231127 | 102600 | 2297634290 | 6330 | 6330 | 6330 | 6320 | 1566 |
| 495 | 20231127 | 102500 | 2287725360 | 6330 | 6330 | 6330 | 6320 | 230 |
| 496 | 20231127 | 102400 | 2286269470 | 6330 | 6320 | 6330 | 6320 | 1267 |
| 497 | 20231127 | 102300 | 2278250280 | 6320 | 6320 | 6320 | 6320 | 665 |
| 498 | 20231127 | 102200 | 2274047480 | 6330 | 6330 | 6330 | 6320 | 259 |
| 499 | 20231127 | 102100 | 2272409820 | 6310 | 6310 | 6330 | 6310 | 1206 |
| 500 | 20231127 | 102000 | 2264799920 | 6310 | 6330 | 6330 | 6310 | 1610 |
| 501 | 20231127 | 101900 | 2254630590 | 6330 | 6320 | 6330 | 6320 | 853 |
| 502 | 20231127 | 101800 | 2249233000 | 6320 | 6310 | 6330 | 6310 | 326 |
| 503 | 20231127 | 101700 | 2247174880 | 6310 | 6320 | 6340 | 6310 | 3507 |
| 504 | 20231127 | 101600 | 2225010290 | 6330 | 6340 | 6340 | 6330 | 2291 |
| 505 | 20231127 | 101500 | 2210496240 | 6330 | 6340 | 6350 | 6330 | 1583 |
| 506 | 20231127 | 101400 | 2200463400 | 6350 | 6350 | 6350 | 6330 | 2729 |
| 507 | 20231127 | 101300 | 2183167180 | 6350 | 6330 | 6350 | 6330 | 663 |
| 508 | 20231127 | 101200 | 2178965870 | 6330 | 6350 | 6350 | 6330 | 3265 |
| 509 | 20231127 | 101100 | 2158240690 | 6340 | 6350 | 6350 | 6340 | 657 |
| 510 | 20231127 | 101000 | 2154069370 | 6340 | 6350 | 6360 | 6340 | 280 |
| 511 | 20231127 | 100900 | 2152293100 | 6350 | 6330 | 6350 | 6330 | 1781 |
| 512 | 20231127 | 100800 | 2140988350 | 6330 | 6350 | 6350 | 6330 | 956 |
| 513 | 20231127 | 100700 | 2134931710 | 6350 | 6330 | 6350 | 6330 | 271 |
| 514 | 20231127 | 100600 | 2133213540 | 6330 | 6310 | 6330 | 6310 | 362 |
| 515 | 20231127 | 100500 | 2130922140 | 6310 | 6320 | 6330 | 6310 | 2264 |
| 516 | 20231127 | 100400 | 2116623710 | 6320 | 6310 | 6320 | 6300 | 2298 |
| 517 | 20231127 | 100300 | 2102132550 | 6310 | 6310 | 6310 | 6300 | 5087 |
| 518 | 20231127 | 100200 | 2070040640 | 6310 | 6310 | 6320 | 6310 | 4204 |
| 519 | 20231127 | 100100 | 2043511400 | 6320 | 6310 | 6320 | 6310 | 617 |
| 520 | 20231127 | 100000 | 2039615120 | 6310 | 6330 | 6330 | 6310 | 1596 |
| 521 | 20231127 | 095900 | 2029544090 | 6310 | 6310 | 6330 | 6310 | 925 |
| 522 | 20231127 | 095800 | 2023704010 | 6310 | 6320 | 6320 | 6310 | 1165 |
| 523 | 20231127 | 095700 | 2016346600 | 6320 | 6320 | 6320 | 6320 | 236 |
| 524 | 20231127 | 095600 | 2014855080 | 6330 | 6320 | 6330 | 6320 | 245 |
| 525 | 20231127 | 095500 | 2013304320 | 6320 | 6320 | 6340 | 6320 | 1495 |
| 526 | 20231127 | 095400 | 2003854260 | 6320 | 6310 | 6320 | 6310 | 2698 |
| 527 | 20231127 | 095300 | 1986820410 | 6310 | 6330 | 6330 | 6310 | 5561 |
| 528 | 20231127 | 095200 | 1951685680 | 6340 | 6320 | 6340 | 6320 | 1556 |
| 529 | 20231127 | 095100 | 1941850620 | 6320 | 6320 | 6330 | 6320 | 2582 |
| 530 | 20231127 | 095000 | 1925532330 | 6340 | 6340 | 6350 | 6330 | 756 |
| 531 | 20231127 | 094900 | 1920745710 | 6340 | 6330 | 6340 | 6330 | 1299 |
| 532 | 20231127 | 094800 | 1912520930 | 6330 | 6320 | 6340 | 6320 | 2261 |
| 533 | 20231127 | 094700 | 1898205370 | 6330 | 6330 | 6340 | 6320 | 3881 |
| 534 | 20231127 | 094600 | 1873670210 | 6330 | 6340 | 6350 | 6320 | 4844 |
| 535 | 20231127 | 094500 | 1843002790 | 6340 | 6340 | 6340 | 6330 | 1951 |
| 536 | 20231127 | 094400 | 1830636300 | 6340 | 6340 | 6370 | 6330 | 5086 |
| 537 | 20231127 | 094300 | 1798419740 | 6340 | 6360 | 6390 | 6340 | 2480 |
| 538 | 20231127 | 094200 | 1782681360 | 6360 | 6390 | 6390 | 6360 | 116 |
| 539 | 20231127 | 094100 | 1781943420 | 6390 | 6350 | 6390 | 6350 | 4071 |
| 540 | 20231127 | 094000 | 1755959210 | 6370 | 6380 | 6380 | 6330 | 3730 |
| 541 | 20231127 | 093900 | 1732310890 | 6380 | 6350 | 6380 | 6340 | 2546 |
| 542 | 20231127 | 093800 | 1716110480 | 6350 | 6350 | 6350 | 6340 | 2131 |
| 543 | 20231127 | 093700 | 1702582200 | 6340 | 6360 | 6360 | 6340 | 3693 |
| 544 | 20231127 | 093600 | 1679145250 | 6350 | 6350 | 6360 | 6350 | 772 |
| 545 | 20231127 | 093500 | 1674241570 | 6350 | 6350 | 6370 | 6350 | 803 |
| 546 | 20231127 | 093400 | 1669142180 | 6350 | 6350 | 6380 | 6350 | 694 |
| 547 | 20231127 | 093300 | 1664733060 | 6350 | 6370 | 6380 | 6350 | 2008 |
| 548 | 20231127 | 093200 | 1651955540 | 6370 | 6370 | 6390 | 6370 | 444 |
| 549 | 20231127 | 093100 | 1649126820 | 6390 | 6380 | 6390 | 6370 | 3039 |
| 550 | 20231127 | 093000 | 1629747210 | 6380 | 6380 | 6390 | 6380 | 1235 |
| 551 | 20231127 | 092900 | 1621856200 | 6380 | 6360 | 6390 | 6360 | 2181 |
| 552 | 20231127 | 092800 | 1607963410 | 6360 | 6370 | 6370 | 6340 | 10017 |
| 553 | 20231127 | 092700 | 1544377050 | 6360 | 6370 | 6370 | 6360 | 2555 |
| 554 | 20231127 | 092600 | 1528116970 | 6380 | 6360 | 6400 | 6360 | 6188 |
| 555 | 20231127 | 092500 | 1488604560 | 6390 | 6390 | 6400 | 6360 | 698 |
| 556 | 20231127 | 092400 | 1484154950 | 6400 | 6370 | 6400 | 6350 | 10293 |
| 557 | 20231127 | 092300 | 1418635230 | 6360 | 6360 | 6370 | 6360 | 1273 |
| 558 | 20231127 | 092200 | 1410536680 | 6370 | 6350 | 6370 | 6340 | 3269 |
| 559 | 20231127 | 092100 | 1389757990 | 6360 | 6360 | 6370 | 6340 | 1537 |
| 560 | 20231127 | 092000 | 1380003800 | 6370 | 6340 | 6370 | 6320 | 14904 |
| 561 | 20231127 | 091900 | 1285460460 | 6330 | 6340 | 6350 | 6330 | 6080 |
| 562 | 20231127 | 091800 | 1246957060 | 6340 | 6350 | 6350 | 6330 | 8702 |
| 563 | 20231127 | 091700 | 1191808820 | 6350 | 6350 | 6360 | 6340 | 3993 |
| 564 | 20231127 | 091600 | 1166476320 | 6340 | 6350 | 6360 | 6340 | 8324 |
| 565 | 20231127 | 091500 | 1113667780 | 6350 | 6350 | 6370 | 6350 | 4170 |
| 566 | 20231127 | 091400 | 1087163810 | 6360 | 6370 | 6370 | 6350 | 7206 |
| 567 | 20231127 | 091300 | 1041329840 | 6370 | 6360 | 6390 | 6360 | 3653 |
| 568 | 20231127 | 091200 | 1018051420 | 6370 | 6390 | 6410 | 6360 | 9326 |
| 569 | 20231127 | 091100 | 958581990 | 6390 | 6400 | 6410 | 6380 | 2864 |
| 570 | 20231127 | 091000 | 940282240 | 6400 | 6380 | 6430 | 6370 | 11112 |
| 571 | 20231127 | 090900 | 869376460 | 6380 | 6390 | 6390 | 6380 | 4275 |
| 572 | 20231127 | 090800 | 842079690 | 6390 | 6400 | 6400 | 6390 | 3153 |
| 573 | 20231127 | 090700 | 821909550 | 6410 | 6420 | 6420 | 6400 | 8091 |
| 574 | 20231127 | 090600 | 770098730 | 6420 | 6410 | 6420 | 6400 | 4771 |
| 575 | 20231127 | 090500 | 739541860 | 6410 | 6410 | 6440 | 6400 | 6876 |
| 576 | 20231127 | 090400 | 695448360 | 6420 | 6440 | 6440 | 6400 | 22875 |
| 577 | 20231127 | 090300 | 548803740 | 6440 | 6400 | 6440 | 6400 | 13035 |
| 578 | 20231127 | 090200 | 465168330 | 6410 | 6400 | 6420 | 6400 | 8145 |
| 579 | 20231127 | 090100 | 412964810 | 6400 | 6380 | 6400 | 6380 | 10764 |
| 580 | 20231127 | 090000 | 344180170 | 6380 | 6400 | 6420 | 6370 | 53690 |