32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 3 | 20231127 | 190200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 4 | 20231127 | 190100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 5 | 20231127 | 190000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 6 | 20231127 | 185900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 7 | 20231127 | 185800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 8 | 20231127 | 185700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 9 | 20231127 | 185600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 10 | 20231127 | 185500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 11 | 20231127 | 185400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 12 | 20231127 | 185300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 13 | 20231127 | 185200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 14 | 20231127 | 185100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 15 | 20231127 | 185000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 16 | 20231127 | 184900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 17 | 20231127 | 184800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 18 | 20231127 | 184700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 19 | 20231127 | 184600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 20 | 20231127 | 184500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 21 | 20231127 | 184400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 22 | 20231127 | 184300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 23 | 20231127 | 184200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 24 | 20231127 | 184100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 25 | 20231127 | 184000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 26 | 20231127 | 183900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 27 | 20231127 | 183800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 28 | 20231127 | 183700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 29 | 20231127 | 183600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 30 | 20231127 | 183500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 31 | 20231127 | 183400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 32 | 20231127 | 183300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 33 | 20231127 | 183200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 34 | 20231127 | 183100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 35 | 20231127 | 183000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 36 | 20231127 | 182900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 37 | 20231127 | 182800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 38 | 20231127 | 182700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 39 | 20231127 | 182600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 40 | 20231127 | 182500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 41 | 20231127 | 182400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 42 | 20231127 | 182300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 43 | 20231127 | 182200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 44 | 20231127 | 182100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 45 | 20231127 | 182000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 46 | 20231127 | 181900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 47 | 20231127 | 181800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 48 | 20231127 | 181700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 49 | 20231127 | 181600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 50 | 20231127 | 181500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 51 | 20231127 | 181400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 52 | 20231127 | 181300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 53 | 20231127 | 181200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 54 | 20231127 | 181100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 55 | 20231127 | 181000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 56 | 20231127 | 180900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 57 | 20231127 | 180800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 58 | 20231127 | 180700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 59 | 20231127 | 180600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 60 | 20231127 | 180500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 61 | 20231127 | 180400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 62 | 20231127 | 180300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 63 | 20231127 | 180200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 64 | 20231127 | 180100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 65 | 20231127 | 180000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 66 | 20231127 | 175900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 67 | 20231127 | 175800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 68 | 20231127 | 175700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 69 | 20231127 | 175600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 70 | 20231127 | 175500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 71 | 20231127 | 175400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 72 | 20231127 | 175300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 73 | 20231127 | 175200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 74 | 20231127 | 175100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 75 | 20231127 | 175000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 76 | 20231127 | 174900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 77 | 20231127 | 174800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 78 | 20231127 | 174700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 79 | 20231127 | 174600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 80 | 20231127 | 174500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 81 | 20231127 | 174400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 82 | 20231127 | 174300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 83 | 20231127 | 174200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 84 | 20231127 | 174100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 85 | 20231127 | 174000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 86 | 20231127 | 173900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 87 | 20231127 | 173800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 88 | 20231127 | 173700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 89 | 20231127 | 173600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 90 | 20231127 | 173500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 91 | 20231127 | 173400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 92 | 20231127 | 173300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 93 | 20231127 | 173200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 94 | 20231127 | 173100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 95 | 20231127 | 173000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 96 | 20231127 | 172900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 97 | 20231127 | 172800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 98 | 20231127 | 172700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 99 | 20231127 | 172600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 100 | 20231127 | 172500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 101 | 20231127 | 172400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 102 | 20231127 | 172300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 103 | 20231127 | 172200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 104 | 20231127 | 172100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 105 | 20231127 | 172000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 106 | 20231127 | 171900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 107 | 20231127 | 171800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 108 | 20231127 | 171700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 109 | 20231127 | 171600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 110 | 20231127 | 171500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 111 | 20231127 | 171400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 112 | 20231127 | 171300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 113 | 20231127 | 171200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 114 | 20231127 | 171100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 115 | 20231127 | 171000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 116 | 20231127 | 170900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 117 | 20231127 | 170800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 118 | 20231127 | 170700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 119 | 20231127 | 170600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 120 | 20231127 | 170500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 121 | 20231127 | 170400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 122 | 20231127 | 170300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 123 | 20231127 | 170200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 124 | 20231127 | 170100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 125 | 20231127 | 170000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 126 | 20231127 | 165900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 127 | 20231127 | 165800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 128 | 20231127 | 165700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 129 | 20231127 | 165600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 130 | 20231127 | 165500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 131 | 20231127 | 165400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 132 | 20231127 | 165300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 133 | 20231127 | 165200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 134 | 20231127 | 165100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 135 | 20231127 | 165000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 136 | 20231127 | 164900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 137 | 20231127 | 164800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 138 | 20231127 | 164700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 139 | 20231127 | 164600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 140 | 20231127 | 164500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 141 | 20231127 | 164400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 142 | 20231127 | 164300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 143 | 20231127 | 164200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 144 | 20231127 | 164100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 145 | 20231127 | 164000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 146 | 20231127 | 163900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 147 | 20231127 | 163800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 148 | 20231127 | 163700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 149 | 20231127 | 163600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 150 | 20231127 | 163500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 151 | 20231127 | 163400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 152 | 20231127 | 163300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 153 | 20231127 | 163200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 154 | 20231127 | 163100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 155 | 20231127 | 163000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 156 | 20231127 | 162900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 157 | 20231127 | 162800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 158 | 20231127 | 162700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 159 | 20231127 | 162600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 160 | 20231127 | 162500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 161 | 20231127 | 162400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 162 | 20231127 | 162300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 163 | 20231127 | 162200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 164 | 20231127 | 162100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 165 | 20231127 | 162000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 166 | 20231127 | 161900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 167 | 20231127 | 161800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 168 | 20231127 | 161700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 169 | 20231127 | 161600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 170 | 20231127 | 161500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 171 | 20231127 | 161400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 172 | 20231127 | 161300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 173 | 20231127 | 161200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 174 | 20231127 | 161100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 175 | 20231127 | 161000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 176 | 20231127 | 160900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 177 | 20231127 | 160800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 178 | 20231127 | 160700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 179 | 20231127 | 160600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 180 | 20231127 | 160500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 181 | 20231127 | 160400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 182 | 20231127 | 160300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 183 | 20231127 | 160200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 184 | 20231127 | 160100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 185 | 20231127 | 160000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 186 | 20231127 | 155900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 187 | 20231127 | 155800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 188 | 20231127 | 155700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 189 | 20231127 | 155600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 190 | 20231127 | 155500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 191 | 20231127 | 155400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 192 | 20231127 | 155300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 193 | 20231127 | 155200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 194 | 20231127 | 155100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 195 | 20231127 | 155000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 196 | 20231127 | 154900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 197 | 20231127 | 154800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 198 | 20231127 | 154700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 199 | 20231127 | 154600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 200 | 20231127 | 154500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 201 | 20231127 | 154400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 202 | 20231127 | 154300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 203 | 20231127 | 154200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 204 | 20231127 | 154100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 205 | 20231127 | 154000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 206 | 20231127 | 153900 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 207 | 20231127 | 153800 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 208 | 20231127 | 153700 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 209 | 20231127 | 153600 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 210 | 20231127 | 153500 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 211 | 20231127 | 153400 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 212 | 20231127 | 153300 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 213 | 20231127 | 153200 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 214 | 20231127 | 153100 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 0 |
| 215 | 20231127 | 153000 | 1506180530 | 12680 | 12680 | 12680 | 12680 | 6007 |
| 216 | 20231127 | 152900 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 217 | 20231127 | 152800 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 218 | 20231127 | 152700 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 219 | 20231127 | 152600 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 220 | 20231127 | 152500 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 221 | 20231127 | 152400 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 222 | 20231127 | 152300 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 223 | 20231127 | 152200 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 224 | 20231127 | 152100 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 225 | 20231127 | 152000 | 1430011770 | 12620 | 12620 | 12620 | 12620 | 0 |
| 226 | 20231127 | 151900 | 1430011770 | 12620 | 12720 | 12720 | 12610 | 1712 |
| 227 | 20231127 | 151800 | 1408365900 | 12720 | 12730 | 12730 | 12650 | 1972 |
| 228 | 20231127 | 151700 | 1383354590 | 12730 | 12730 | 12730 | 12730 | 200 |
| 229 | 20231127 | 151600 | 1380808590 | 12730 | 12740 | 12740 | 12730 | 663 |
| 230 | 20231127 | 151500 | 1372364360 | 12740 | 12730 | 12740 | 12730 | 105 |
| 231 | 20231127 | 151400 | 1371027680 | 12740 | 12730 | 12740 | 12730 | 94 |
| 232 | 20231127 | 151300 | 1369830520 | 12730 | 12750 | 12750 | 12730 | 138 |
| 233 | 20231127 | 151200 | 1368072430 | 12740 | 12740 | 12740 | 12740 | 1 |
| 234 | 20231127 | 151100 | 1368059690 | 12740 | 12730 | 12750 | 12730 | 279 |
| 235 | 20231127 | 151000 | 1364504450 | 12730 | 12720 | 12730 | 12720 | 294 |
| 236 | 20231127 | 150900 | 1360764570 | 12720 | 12710 | 12720 | 12710 | 341 |
| 237 | 20231127 | 150800 | 1356429410 | 12710 | 12700 | 12710 | 12700 | 306 |
| 238 | 20231127 | 150700 | 1352541310 | 12690 | 12690 | 12690 | 12680 | 110 |
| 239 | 20231127 | 150600 | 1351145810 | 12690 | 12680 | 12690 | 12680 | 310 |
| 240 | 20231127 | 150500 | 1347212450 | 12680 | 12680 | 12690 | 12650 | 581 |
| 241 | 20231127 | 150400 | 1339854860 | 12690 | 12680 | 12690 | 12680 | 61 |
| 242 | 20231127 | 150300 | 1339081270 | 12690 | 12690 | 12690 | 12690 | 366 |
| 243 | 20231127 | 150200 | 1334436730 | 12690 | 12690 | 12690 | 12690 | 8 |
| 244 | 20231127 | 150100 | 1334335210 | 12690 | 12690 | 12690 | 12690 | 0 |
| 245 | 20231127 | 150000 | 1334335210 | 12690 | 12680 | 12690 | 12680 | 266 |
| 246 | 20231127 | 145900 | 1330960470 | 12690 | 12690 | 12690 | 12680 | 32 |
| 247 | 20231127 | 145800 | 1330554400 | 12690 | 12690 | 12690 | 12690 | 7 |
| 248 | 20231127 | 145700 | 1330465570 | 12690 | 12690 | 12690 | 12690 | 0 |
| 249 | 20231127 | 145600 | 1330465570 | 12690 | 12690 | 12690 | 12690 | 180 |
| 250 | 20231127 | 145500 | 1328181370 | 12680 | 12680 | 12680 | 12680 | 121 |
| 251 | 20231127 | 145400 | 1326647090 | 12680 | 12680 | 12680 | 12680 | 0 |
| 252 | 20231127 | 145300 | 1326647090 | 12680 | 12680 | 12680 | 12680 | 185 |
| 253 | 20231127 | 145200 | 1324301290 | 12680 | 12680 | 12680 | 12680 | 76 |
| 254 | 20231127 | 145100 | 1323337610 | 12680 | 12680 | 12680 | 12680 | 37 |
| 255 | 20231127 | 145000 | 1322868450 | 12690 | 12690 | 12690 | 12690 | 30 |
| 256 | 20231127 | 144900 | 1322487750 | 12650 | 12690 | 12690 | 12650 | 625 |
| 257 | 20231127 | 144800 | 1314566740 | 12700 | 12700 | 12700 | 12700 | 206 |
| 258 | 20231127 | 144700 | 1311950540 | 12700 | 12700 | 12700 | 12700 | 242 |
| 259 | 20231127 | 144600 | 1308877140 | 12700 | 12690 | 12700 | 12690 | 59 |
| 260 | 20231127 | 144500 | 1308128030 | 12690 | 12700 | 12700 | 12690 | 195 |
| 261 | 20231127 | 144400 | 1305653350 | 12700 | 12700 | 12700 | 12700 | 443 |
| 262 | 20231127 | 144300 | 1300027250 | 12700 | 12700 | 12700 | 12700 | 27 |
| 263 | 20231127 | 144200 | 1299684350 | 12700 | 12700 | 12700 | 12690 | 129 |
| 264 | 20231127 | 144100 | 1298046790 | 12690 | 12650 | 12690 | 12650 | 353 |
| 265 | 20231127 | 144000 | 1293574920 | 12610 | 12610 | 12620 | 12610 | 104 |
| 266 | 20231127 | 143900 | 1292263450 | 12610 | 12610 | 12610 | 12610 | 0 |
| 267 | 20231127 | 143800 | 1292263450 | 12610 | 12610 | 12610 | 12610 | 73 |
| 268 | 20231127 | 143700 | 1291342920 | 12610 | 12620 | 12620 | 12610 | 626 |
| 269 | 20231127 | 143600 | 1283444060 | 12620 | 12620 | 12620 | 12620 | 27 |
| 270 | 20231127 | 143500 | 1283103320 | 12620 | 12620 | 12620 | 12620 | 677 |
| 271 | 20231127 | 143400 | 1274559580 | 12620 | 12620 | 12660 | 12610 | 1156 |
| 272 | 20231127 | 143300 | 1259967190 | 12620 | 12630 | 12630 | 12620 | 198 |
| 273 | 20231127 | 143200 | 1257466540 | 12630 | 12630 | 12630 | 12630 | 145 |
| 274 | 20231127 | 143100 | 1255635190 | 12630 | 12660 | 12660 | 12630 | 726 |
| 275 | 20231127 | 143000 | 1246445950 | 12700 | 12670 | 12710 | 12660 | 330 |
| 276 | 20231127 | 142900 | 1242264190 | 12670 | 12660 | 12670 | 12660 | 1331 |
| 277 | 20231127 | 142800 | 1225412540 | 12630 | 12650 | 12650 | 12630 | 1004 |
| 278 | 20231127 | 142700 | 1212729470 | 12660 | 12660 | 12660 | 12660 | 25 |
| 279 | 20231127 | 142600 | 1212412970 | 12650 | 12650 | 12650 | 12650 | 0 |
| 280 | 20231127 | 142500 | 1212412970 | 12650 | 12650 | 12650 | 12650 | 100 |
| 281 | 20231127 | 142400 | 1211147970 | 12650 | 12650 | 12650 | 12650 | 232 |
| 282 | 20231127 | 142300 | 1208213170 | 12650 | 12660 | 12660 | 12650 | 7 |
| 283 | 20231127 | 142200 | 1208124610 | 12650 | 12650 | 12650 | 12650 | 112 |
| 284 | 20231127 | 142100 | 1206707810 | 12650 | 12650 | 12650 | 12640 | 402 |
| 285 | 20231127 | 142000 | 1201623080 | 12660 | 12660 | 12660 | 12660 | 9 |
| 286 | 20231127 | 141900 | 1201509140 | 12660 | 12660 | 12660 | 12660 | 101 |
| 287 | 20231127 | 141800 | 1200230480 | 12650 | 12650 | 12650 | 12650 | 129 |
| 288 | 20231127 | 141700 | 1198598630 | 12650 | 12650 | 12650 | 12650 | 127 |
| 289 | 20231127 | 141600 | 1196992080 | 12650 | 12650 | 12650 | 12650 | 100 |
| 290 | 20231127 | 141500 | 1195727080 | 12660 | 12660 | 12660 | 12660 | 87 |
| 291 | 20231127 | 141400 | 1194625660 | 12670 | 12670 | 12670 | 12670 | 0 |
| 292 | 20231127 | 141300 | 1194625660 | 12670 | 12670 | 12670 | 12650 | 1080 |
| 293 | 20231127 | 141200 | 1180959120 | 12670 | 12670 | 12670 | 12670 | 102 |
| 294 | 20231127 | 141100 | 1179666780 | 12680 | 12680 | 12680 | 12680 | 1 |
| 295 | 20231127 | 141000 | 1179654100 | 12680 | 12680 | 12680 | 12680 | 53 |
| 296 | 20231127 | 140900 | 1178982060 | 12710 | 12710 | 12710 | 12710 | 0 |
| 297 | 20231127 | 140800 | 1178982060 | 12710 | 12710 | 12710 | 12710 | 12 |
| 298 | 20231127 | 140700 | 1178829540 | 12710 | 12710 | 12710 | 12710 | 1 |
| 299 | 20231127 | 140600 | 1178816830 | 12710 | 12710 | 12710 | 12710 | 0 |
| 300 | 20231127 | 140500 | 1178816830 | 12710 | 12710 | 12710 | 12710 | 0 |
| 301 | 20231127 | 140400 | 1178816830 | 12710 | 12700 | 12710 | 12700 | 158 |
| 302 | 20231127 | 140300 | 1176810210 | 12700 | 12680 | 12700 | 12680 | 3 |
| 303 | 20231127 | 140200 | 1176772130 | 12670 | 12670 | 12670 | 12670 | 0 |
| 304 | 20231127 | 140100 | 1176772130 | 12670 | 12700 | 12700 | 12670 | 368 |
| 305 | 20231127 | 140000 | 1172109270 | 12680 | 12680 | 12680 | 12680 | 216 |
| 306 | 20231127 | 135900 | 1169370390 | 12700 | 12700 | 12700 | 12700 | 172 |
| 307 | 20231127 | 135800 | 1167185990 | 12690 | 12690 | 12690 | 12690 | 83 |
| 308 | 20231127 | 135700 | 1166132720 | 12690 | 12690 | 12690 | 12690 | 174 |
| 309 | 20231127 | 135600 | 1163924660 | 12690 | 12690 | 12690 | 12690 | 45 |
| 310 | 20231127 | 135500 | 1163353610 | 12690 | 12690 | 12690 | 12690 | 2 |
| 311 | 20231127 | 135400 | 1163328230 | 12690 | 12690 | 12690 | 12690 | 3 |
| 312 | 20231127 | 135300 | 1163290160 | 12690 | 12690 | 12690 | 12690 | 61 |
| 313 | 20231127 | 135200 | 1162516070 | 12690 | 12690 | 12690 | 12690 | 124 |
| 314 | 20231127 | 135100 | 1160942510 | 12700 | 12700 | 12700 | 12700 | 131 |
| 315 | 20231127 | 135000 | 1159278810 | 12710 | 12710 | 12710 | 12710 | 311 |
| 316 | 20231127 | 134900 | 1155326000 | 12710 | 12710 | 12710 | 12710 | 0 |
| 317 | 20231127 | 134800 | 1155326000 | 12710 | 12720 | 12720 | 12710 | 131 |
| 318 | 20231127 | 134700 | 1153660910 | 12720 | 12700 | 12720 | 12700 | 895 |
| 319 | 20231127 | 134600 | 1142292440 | 12700 | 12700 | 12700 | 12700 | 0 |
| 320 | 20231127 | 134500 | 1142292440 | 12700 | 12690 | 12700 | 12680 | 212 |
| 321 | 20231127 | 134400 | 1139602190 | 12690 | 12690 | 12690 | 12690 | 2 |
| 322 | 20231127 | 134300 | 1139576810 | 12680 | 12680 | 12680 | 12680 | 0 |
| 323 | 20231127 | 134200 | 1139576810 | 12680 | 12680 | 12680 | 12680 | 45 |
| 324 | 20231127 | 134100 | 1139006210 | 12670 | 12670 | 12670 | 12670 | 12 |
| 325 | 20231127 | 134000 | 1138854170 | 12670 | 12670 | 12670 | 12670 | 0 |
| 326 | 20231127 | 133900 | 1138854170 | 12670 | 12670 | 12670 | 12670 | 40 |
| 327 | 20231127 | 133800 | 1138347370 | 12660 | 12660 | 12660 | 12660 | 100 |
| 328 | 20231127 | 133700 | 1137081370 | 12660 | 12660 | 12660 | 12660 | 0 |
| 329 | 20231127 | 133600 | 1137081370 | 12660 | 12660 | 12660 | 12660 | 127 |
| 330 | 20231127 | 133500 | 1135473550 | 12670 | 12670 | 12670 | 12670 | 28 |
| 331 | 20231127 | 133400 | 1135118790 | 12660 | 12660 | 12660 | 12660 | 10 |
| 332 | 20231127 | 133300 | 1134992190 | 12670 | 12670 | 12670 | 12670 | 115 |
| 333 | 20231127 | 133200 | 1133535140 | 12670 | 12680 | 12680 | 12670 | 132 |
| 334 | 20231127 | 133100 | 1131862660 | 12680 | 12680 | 12680 | 12680 | 103 |
| 335 | 20231127 | 133000 | 1130556620 | 12680 | 12680 | 12680 | 12680 | 19 |
| 336 | 20231127 | 132900 | 1130315700 | 12680 | 12680 | 12680 | 12680 | 2 |
| 337 | 20231127 | 132800 | 1130290340 | 12680 | 12680 | 12680 | 12680 | 0 |
| 338 | 20231127 | 132700 | 1130290340 | 12680 | 12690 | 12690 | 12680 | 78 |
| 339 | 20231127 | 132600 | 1129301260 | 12680 | 12660 | 12680 | 12660 | 151 |
| 340 | 20231127 | 132500 | 1127387770 | 12670 | 12670 | 12670 | 12670 | 11 |
| 341 | 20231127 | 132400 | 1127248400 | 12670 | 12670 | 12670 | 12670 | 0 |
| 342 | 20231127 | 132300 | 1127248400 | 12670 | 12660 | 12670 | 12660 | 62 |
| 343 | 20231127 | 132200 | 1126463370 | 12660 | 12670 | 12670 | 12660 | 212 |
| 344 | 20231127 | 132100 | 1123778600 | 12680 | 12690 | 12690 | 12680 | 85 |
| 345 | 20231127 | 132000 | 1122700790 | 12680 | 12690 | 12690 | 12680 | 16 |
| 346 | 20231127 | 131900 | 1122497780 | 12690 | 12690 | 12690 | 12690 | 95 |
| 347 | 20231127 | 131800 | 1121292230 | 12690 | 12680 | 12690 | 12680 | 95 |
| 348 | 20231127 | 131700 | 1120087430 | 12680 | 12680 | 12680 | 12680 | 2 |
| 349 | 20231127 | 131600 | 1120062070 | 12670 | 12660 | 12670 | 12660 | 394 |
| 350 | 20231127 | 131500 | 1115072430 | 12660 | 12660 | 12660 | 12660 | 0 |
| 351 | 20231127 | 131400 | 1115072430 | 12660 | 12660 | 12660 | 12650 | 134 |
| 352 | 20231127 | 131300 | 1113376310 | 12650 | 12650 | 12650 | 12650 | 0 |
| 353 | 20231127 | 131200 | 1113376310 | 12650 | 12640 | 12650 | 12630 | 528 |
| 354 | 20231127 | 131100 | 1106701420 | 12640 | 12640 | 12640 | 12640 | 30 |
| 355 | 20231127 | 131000 | 1106322220 | 12660 | 12660 | 12660 | 12630 | 426 |
| 356 | 20231127 | 130900 | 1100936170 | 12670 | 12670 | 12670 | 12670 | 1 |
| 357 | 20231127 | 130800 | 1100923500 | 12670 | 12670 | 12670 | 12670 | 5 |
| 358 | 20231127 | 130700 | 1100860150 | 12670 | 12670 | 12670 | 12670 | 25 |
| 359 | 20231127 | 130600 | 1100543400 | 12650 | 12660 | 12660 | 12650 | 251 |
| 360 | 20231127 | 130500 | 1097367120 | 12660 | 12660 | 12670 | 12660 | 56 |
| 361 | 20231127 | 130400 | 1096658150 | 12660 | 12670 | 12670 | 12660 | 20 |
| 362 | 20231127 | 130300 | 1096404820 | 12670 | 12670 | 12670 | 12670 | 13 |
| 363 | 20231127 | 130200 | 1096240110 | 12670 | 12660 | 12670 | 12660 | 11 |
| 364 | 20231127 | 130100 | 1096100840 | 12650 | 12640 | 12650 | 12640 | 80 |
| 365 | 20231127 | 130000 | 1095089140 | 12640 | 12640 | 12640 | 12640 | 208 |
| 366 | 20231127 | 125900 | 1092460020 | 12640 | 12640 | 12640 | 12630 | 29 |
| 367 | 20231127 | 125800 | 1092093560 | 12640 | 12640 | 12640 | 12640 | 13 |
| 368 | 20231127 | 125700 | 1091929240 | 12640 | 12640 | 12640 | 12630 | 59 |
| 369 | 20231127 | 125600 | 1091184030 | 12630 | 12630 | 12630 | 12630 | 21 |
| 370 | 20231127 | 125500 | 1090918800 | 12630 | 12630 | 12630 | 12630 | 305 |
| 371 | 20231127 | 125400 | 1087066650 | 12630 | 12630 | 12630 | 12630 | 0 |
| 372 | 20231127 | 125300 | 1087066650 | 12630 | 12630 | 12630 | 12630 | 1 |
| 373 | 20231127 | 125200 | 1087054020 | 12620 | 12620 | 12620 | 12620 | 0 |
| 374 | 20231127 | 125100 | 1087054020 | 12620 | 12630 | 12630 | 12620 | 209 |
| 375 | 20231127 | 125000 | 1084415440 | 12630 | 12630 | 12630 | 12630 | 20 |
| 376 | 20231127 | 124900 | 1084162840 | 12630 | 12630 | 12630 | 12620 | 59 |
| 377 | 20231127 | 124800 | 1083417680 | 12630 | 12600 | 12630 | 12600 | 262 |
| 378 | 20231127 | 124700 | 1080116450 | 12600 | 12600 | 12600 | 12600 | 20 |
| 379 | 20231127 | 124600 | 1079864450 | 12600 | 12630 | 12630 | 12590 | 724 |
| 380 | 20231127 | 124500 | 1070738070 | 12640 | 12640 | 12640 | 12640 | 226 |
| 381 | 20231127 | 124400 | 1067881430 | 12640 | 12620 | 12640 | 12570 | 6922 |
| 382 | 20231127 | 124300 | 980698150 | 12610 | 12620 | 12620 | 12610 | 397 |
| 383 | 20231127 | 124200 | 975691510 | 12620 | 12620 | 12620 | 12620 | 315 |
| 384 | 20231127 | 124100 | 971716210 | 12620 | 12640 | 12640 | 12620 | 455 |
| 385 | 20231127 | 124000 | 965972050 | 12620 | 12640 | 12640 | 12620 | 475 |
| 386 | 20231127 | 123900 | 959976400 | 12630 | 12640 | 12640 | 12630 | 518 |
| 387 | 20231127 | 123800 | 953432880 | 12650 | 12610 | 12650 | 12610 | 1650 |
| 388 | 20231127 | 123700 | 932560560 | 12640 | 12640 | 12640 | 12610 | 868 |
| 389 | 20231127 | 123600 | 921599170 | 12640 | 12640 | 12640 | 12640 | 46 |
| 390 | 20231127 | 123500 | 921017730 | 12640 | 12650 | 12650 | 12640 | 70 |
| 391 | 20231127 | 123400 | 920132830 | 12650 | 12670 | 12670 | 12620 | 643 |
| 392 | 20231127 | 123300 | 912008000 | 12670 | 12680 | 12680 | 12660 | 596 |
| 393 | 20231127 | 123200 | 904458950 | 12680 | 12730 | 12730 | 12670 | 777 |
| 394 | 20231127 | 123100 | 894603590 | 12730 | 12730 | 12730 | 12730 | 65 |
| 395 | 20231127 | 123000 | 893776140 | 12690 | 12690 | 12690 | 12690 | 145 |
| 396 | 20231127 | 122900 | 891936090 | 12690 | 12730 | 12730 | 12690 | 2935 |
| 397 | 20231127 | 122800 | 854646570 | 12740 | 12740 | 12740 | 12740 | 209 |
| 398 | 20231127 | 122700 | 851983910 | 12740 | 12740 | 12740 | 12740 | 0 |
| 399 | 20231127 | 122600 | 851983910 | 12740 | 12740 | 12740 | 12740 | 150 |
| 400 | 20231127 | 122500 | 850072910 | 12740 | 12740 | 12740 | 12730 | 331 |
| 401 | 20231127 | 122400 | 845859000 | 12770 | 12770 | 12770 | 12770 | 19 |
| 402 | 20231127 | 122300 | 845616370 | 12730 | 12730 | 12730 | 12730 | 13 |
| 403 | 20231127 | 122200 | 845450880 | 12730 | 12740 | 12740 | 12730 | 50 |
| 404 | 20231127 | 122100 | 844814330 | 12730 | 12730 | 12730 | 12730 | 613 |
| 405 | 20231127 | 122000 | 837010840 | 12730 | 12730 | 12730 | 12730 | 5 |
| 406 | 20231127 | 121900 | 836947190 | 12730 | 12730 | 12730 | 12730 | 140 |
| 407 | 20231127 | 121800 | 835164990 | 12710 | 12730 | 12730 | 12710 | 1163 |
| 408 | 20231127 | 121700 | 820378550 | 12730 | 12780 | 12780 | 12730 | 545 |
| 409 | 20231127 | 121600 | 813429850 | 12780 | 12780 | 12780 | 12780 | 10 |
| 410 | 20231127 | 121500 | 813302050 | 12780 | 12780 | 12780 | 12780 | 0 |
| 411 | 20231127 | 121400 | 813302050 | 12780 | 12760 | 12780 | 12760 | 10 |
| 412 | 20231127 | 121300 | 813174350 | 12780 | 12770 | 12780 | 12770 | 109 |
| 413 | 20231127 | 121200 | 811782180 | 12770 | 12760 | 12770 | 12760 | 31 |
| 414 | 20231127 | 121100 | 811386610 | 12760 | 12770 | 12780 | 12760 | 367 |
| 415 | 20231127 | 121000 | 806701040 | 12770 | 12770 | 12770 | 12770 | 86 |
| 416 | 20231127 | 120900 | 805602820 | 12780 | 12780 | 12780 | 12780 | 1 |
| 417 | 20231127 | 120800 | 805590040 | 12780 | 12790 | 12790 | 12780 | 112 |
| 418 | 20231127 | 120700 | 804158660 | 12790 | 12780 | 12790 | 12780 | 62 |
| 419 | 20231127 | 120600 | 803366280 | 12780 | 12780 | 12780 | 12780 | 132 |
| 420 | 20231127 | 120500 | 801679320 | 12790 | 12790 | 12790 | 12790 | 0 |
| 421 | 20231127 | 120400 | 801679320 | 12790 | 12790 | 12790 | 12790 | 0 |
| 422 | 20231127 | 120300 | 801679320 | 12790 | 12800 | 12800 | 12790 | 117 |
| 423 | 20231127 | 120200 | 800181820 | 12770 | 12770 | 12770 | 12770 | 8 |
| 424 | 20231127 | 120100 | 800079660 | 12770 | 12780 | 12780 | 12770 | 235 |
| 425 | 20231127 | 120000 | 797078260 | 12780 | 12780 | 12780 | 12780 | 285 |
| 426 | 20231127 | 115900 | 793435960 | 12770 | 12780 | 12780 | 12770 | 12 |
| 427 | 20231127 | 115800 | 793282710 | 12780 | 12780 | 12780 | 12780 | 11 |
| 428 | 20231127 | 115700 | 793142130 | 12770 | 12770 | 12770 | 12770 | 0 |
| 429 | 20231127 | 115600 | 793142130 | 12770 | 12730 | 12770 | 12730 | 54 |
| 430 | 20231127 | 115500 | 792454550 | 12730 | 12720 | 12730 | 12720 | 5 |
| 431 | 20231127 | 115400 | 792390910 | 12720 | 12740 | 12740 | 12710 | 2017 |
| 432 | 20231127 | 115300 | 766731120 | 12740 | 12740 | 12740 | 12740 | 223 |
| 433 | 20231127 | 115200 | 763890100 | 12730 | 12770 | 12770 | 12730 | 2192 |
| 434 | 20231127 | 115100 | 735940610 | 12770 | 12770 | 12770 | 12770 | 45 |
| 435 | 20231127 | 115000 | 735365960 | 12770 | 12770 | 12780 | 12770 | 49 |
| 436 | 20231127 | 114900 | 734740070 | 12760 | 12780 | 12780 | 12760 | 702 |
| 437 | 20231127 | 114800 | 725777720 | 12780 | 12780 | 12780 | 12770 | 73 |
| 438 | 20231127 | 114700 | 724844990 | 12770 | 12790 | 12790 | 12770 | 122 |
| 439 | 20231127 | 114600 | 723285880 | 12780 | 12800 | 12810 | 12780 | 463 |
| 440 | 20231127 | 114500 | 717363630 | 12800 | 12830 | 12830 | 12800 | 4260 |
| 441 | 20231127 | 114400 | 662800060 | 12820 | 12820 | 12860 | 12820 | 675 |
| 442 | 20231127 | 114300 | 654144440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 443 | 20231127 | 114200 | 654144440 | 12870 | 12870 | 12870 | 12870 | 3 |
| 444 | 20231127 | 114100 | 654105830 | 12820 | 12820 | 12820 | 12820 | 0 |
| 445 | 20231127 | 114000 | 654105830 | 12820 | 12830 | 12830 | 12820 | 319 |
| 446 | 20231127 | 113900 | 650015930 | 12820 | 12840 | 12840 | 12820 | 36 |
| 447 | 20231127 | 113800 | 649554250 | 12880 | 12880 | 12880 | 12880 | 1 |
| 448 | 20231127 | 113700 | 649541370 | 12880 | 12830 | 12880 | 12830 | 411 |
| 449 | 20231127 | 113600 | 644265720 | 12840 | 12850 | 12850 | 12840 | 523 |
| 450 | 20231127 | 113500 | 637547760 | 12880 | 12850 | 12880 | 12850 | 3 |
| 451 | 20231127 | 113400 | 637509150 | 12890 | 12890 | 12890 | 12890 | 0 |
| 452 | 20231127 | 113300 | 637509150 | 12890 | 12890 | 12890 | 12890 | 1 |
| 453 | 20231127 | 113200 | 637496260 | 12890 | 12890 | 12890 | 12890 | 6 |
| 454 | 20231127 | 113100 | 637418920 | 12890 | 12860 | 12890 | 12860 | 57 |
| 455 | 20231127 | 113000 | 636685090 | 12850 | 12850 | 12850 | 12850 | 5 |
| 456 | 20231127 | 112900 | 636620840 | 12860 | 12850 | 12860 | 12850 | 322 |
| 457 | 20231127 | 112800 | 632481990 | 12850 | 12850 | 12850 | 12850 | 3 |
| 458 | 20231127 | 112700 | 632443440 | 12840 | 12840 | 12840 | 12840 | 120 |
| 459 | 20231127 | 112600 | 630902640 | 12850 | 12850 | 12850 | 12850 | 3 |
| 460 | 20231127 | 112500 | 630864090 | 12840 | 12840 | 12840 | 12840 | 0 |
| 461 | 20231127 | 112400 | 630864090 | 12840 | 12840 | 12840 | 12840 | 155 |
| 462 | 20231127 | 112300 | 628873890 | 12850 | 12840 | 12850 | 12840 | 42 |
| 463 | 20231127 | 112200 | 628334490 | 12840 | 12840 | 12840 | 12840 | 28 |
| 464 | 20231127 | 112100 | 627974970 | 12840 | 12850 | 12860 | 12840 | 1488 |
| 465 | 20231127 | 112000 | 608854130 | 12850 | 12860 | 12860 | 12850 | 85 |
| 466 | 20231127 | 111900 | 607761450 | 12860 | 12860 | 12860 | 12860 | 100 |
| 467 | 20231127 | 111800 | 606475450 | 12860 | 12860 | 12870 | 12860 | 447 |
| 468 | 20231127 | 111700 | 600726500 | 12860 | 12870 | 12870 | 12860 | 61 |
| 469 | 20231127 | 111600 | 599942030 | 12870 | 12880 | 12880 | 12870 | 23 |
| 470 | 20231127 | 111500 | 599646010 | 12860 | 12890 | 12890 | 12860 | 1010 |
| 471 | 20231127 | 111400 | 586649780 | 12890 | 12900 | 12900 | 12890 | 45 |
| 472 | 20231127 | 111300 | 586069390 | 12900 | 12900 | 12900 | 12900 | 5 |
| 473 | 20231127 | 111200 | 586004890 | 12900 | 12900 | 12900 | 12870 | 14 |
| 474 | 20231127 | 111100 | 585824650 | 12870 | 12880 | 12880 | 12870 | 840 |
| 475 | 20231127 | 111000 | 575005980 | 12900 | 12890 | 12900 | 12890 | 250 |
| 476 | 20231127 | 110900 | 571782980 | 12900 | 12900 | 12900 | 12900 | 11 |
| 477 | 20231127 | 110800 | 571641080 | 12900 | 12900 | 12900 | 12900 | 12 |
| 478 | 20231127 | 110700 | 571486280 | 12900 | 12890 | 12900 | 12890 | 262 |
| 479 | 20231127 | 110600 | 568107070 | 12890 | 12890 | 12890 | 12890 | 176 |
| 480 | 20231127 | 110500 | 565838430 | 12900 | 12900 | 12900 | 12900 | 67 |
| 481 | 20231127 | 110400 | 564974130 | 12900 | 12930 | 12930 | 12900 | 1825 |
| 482 | 20231127 | 110300 | 541397360 | 12920 | 12930 | 12930 | 12920 | 574 |
| 483 | 20231127 | 110200 | 533975610 | 12930 | 12940 | 12940 | 12930 | 94 |
| 484 | 20231127 | 110100 | 532760140 | 12930 | 12930 | 12930 | 12930 | 93 |
| 485 | 20231127 | 110000 | 531557650 | 12930 | 12930 | 12930 | 12930 | 49 |
| 486 | 20231127 | 105900 | 530924080 | 12940 | 12940 | 12940 | 12940 | 30 |
| 487 | 20231127 | 105800 | 530535880 | 12940 | 12940 | 12940 | 12940 | 31 |
| 488 | 20231127 | 105700 | 530134740 | 12940 | 12940 | 12940 | 12940 | 54 |
| 489 | 20231127 | 105600 | 529435980 | 12940 | 12940 | 12940 | 12940 | 20 |
| 490 | 20231127 | 105500 | 529177180 | 12950 | 12950 | 12950 | 12950 | 30 |
| 491 | 20231127 | 105400 | 528788680 | 12960 | 12960 | 12960 | 12960 | 0 |
| 492 | 20231127 | 105300 | 528788680 | 12960 | 12960 | 12960 | 12960 | 159 |
| 493 | 20231127 | 105200 | 526728040 | 12970 | 12970 | 12970 | 12970 | 12 |
| 494 | 20231127 | 105100 | 526572400 | 12960 | 12950 | 12960 | 12950 | 167 |
| 495 | 20231127 | 105000 | 524408100 | 12930 | 12930 | 12930 | 12920 | 209 |
| 496 | 20231127 | 104900 | 521705740 | 12930 | 12930 | 12930 | 12930 | 0 |
| 497 | 20231127 | 104800 | 521705740 | 12930 | 12930 | 12930 | 12920 | 114 |
| 498 | 20231127 | 104700 | 520231780 | 12920 | 12920 | 12920 | 12920 | 45 |
| 499 | 20231127 | 104600 | 519650380 | 12920 | 12930 | 12930 | 12920 | 150 |
| 500 | 20231127 | 104500 | 517711380 | 12930 | 12930 | 12930 | 12930 | 9 |
| 501 | 20231127 | 104400 | 517595010 | 12930 | 12930 | 12930 | 12930 | 7 |
| 502 | 20231127 | 104300 | 517504500 | 12920 | 12920 | 12920 | 12920 | 0 |
| 503 | 20231127 | 104200 | 517504500 | 12920 | 12930 | 12930 | 12920 | 6 |
| 504 | 20231127 | 104100 | 517426970 | 12930 | 12930 | 12930 | 12930 | 10 |
| 505 | 20231127 | 104000 | 517297670 | 12930 | 12930 | 12930 | 12930 | 63 |
| 506 | 20231127 | 103900 | 516483080 | 12910 | 12930 | 12930 | 12910 | 217 |
| 507 | 20231127 | 103800 | 513679400 | 12930 | 12930 | 12930 | 12930 | 23 |
| 508 | 20231127 | 103700 | 513382010 | 12920 | 12910 | 12920 | 12910 | 457 |
| 509 | 20231127 | 103600 | 507478770 | 12910 | 12910 | 12910 | 12910 | 420 |
| 510 | 20231127 | 103500 | 502056570 | 12890 | 12900 | 12900 | 12890 | 50 |
| 511 | 20231127 | 103400 | 501411940 | 12890 | 12890 | 12890 | 12890 | 0 |
| 512 | 20231127 | 103300 | 501411940 | 12890 | 12910 | 12910 | 12890 | 151 |
| 513 | 20231127 | 103200 | 499465530 | 12890 | 12910 | 12910 | 12890 | 866 |
| 514 | 20231127 | 103100 | 488294610 | 12910 | 12910 | 12910 | 12910 | 15 |
| 515 | 20231127 | 103000 | 488100960 | 12910 | 12900 | 12920 | 12900 | 370 |
| 516 | 20231127 | 102900 | 483326780 | 12900 | 12900 | 12900 | 12900 | 64 |
| 517 | 20231127 | 102800 | 482501180 | 12900 | 12900 | 12900 | 12890 | 417 |
| 518 | 20231127 | 102700 | 477125840 | 12890 | 12890 | 12890 | 12890 | 0 |
| 519 | 20231127 | 102600 | 477125840 | 12890 | 12900 | 12900 | 12890 | 18 |
| 520 | 20231127 | 102500 | 476893770 | 12900 | 12900 | 12900 | 12900 | 39 |
| 521 | 20231127 | 102400 | 476390670 | 12880 | 12880 | 12880 | 12880 | 200 |
| 522 | 20231127 | 102300 | 473814670 | 12880 | 12900 | 12900 | 12880 | 318 |
| 523 | 20231127 | 102200 | 469716090 | 12900 | 12900 | 12900 | 12900 | 506 |
| 524 | 20231127 | 102100 | 463188690 | 12930 | 12930 | 12930 | 12930 | 7 |
| 525 | 20231127 | 102000 | 463098180 | 12930 | 12910 | 12950 | 12910 | 535 |
| 526 | 20231127 | 101900 | 456188290 | 12880 | 12910 | 12910 | 12880 | 414 |
| 527 | 20231127 | 101800 | 450855550 | 12910 | 12910 | 12910 | 12910 | 57 |
| 528 | 20231127 | 101700 | 450119680 | 12880 | 12870 | 12880 | 12870 | 832 |
| 529 | 20231127 | 101600 | 439404900 | 12870 | 12910 | 12910 | 12870 | 770 |
| 530 | 20231127 | 101500 | 429480870 | 12920 | 12940 | 12940 | 12920 | 371 |
| 531 | 20231127 | 101400 | 424683340 | 12950 | 12960 | 12960 | 12950 | 90 |
| 532 | 20231127 | 101300 | 423517500 | 12970 | 12940 | 12970 | 12940 | 13 |
| 533 | 20231127 | 101200 | 423349190 | 12940 | 12970 | 12970 | 12940 | 6 |
| 534 | 20231127 | 101100 | 423271520 | 12970 | 12950 | 12970 | 12940 | 349 |
| 535 | 20231127 | 101000 | 418747140 | 12950 | 12940 | 12950 | 12940 | 151 |
| 536 | 20231127 | 100900 | 416791740 | 12950 | 12950 | 12950 | 12950 | 131 |
| 537 | 20231127 | 100800 | 415095290 | 12960 | 12960 | 12960 | 12960 | 27 |
| 538 | 20231127 | 100700 | 414745370 | 12960 | 12970 | 12970 | 12960 | 35 |
| 539 | 20231127 | 100600 | 414291460 | 12970 | 12920 | 12970 | 12900 | 225 |
| 540 | 20231127 | 100500 | 411381490 | 12940 | 12900 | 12960 | 12900 | 91 |
| 541 | 20231127 | 100400 | 410205010 | 12940 | 12940 | 12940 | 12940 | 48 |
| 542 | 20231127 | 100300 | 409583890 | 12940 | 12940 | 12940 | 12940 | 9 |
| 543 | 20231127 | 100200 | 409467430 | 12940 | 12890 | 12940 | 12880 | 182 |
| 544 | 20231127 | 100100 | 407122520 | 12950 | 12890 | 12950 | 12890 | 738 |
| 545 | 20231127 | 100000 | 397606660 | 12890 | 12930 | 12930 | 12890 | 1779 |
| 546 | 20231127 | 095900 | 374653340 | 12920 | 12920 | 12930 | 12910 | 149 |
| 547 | 20231127 | 095800 | 372729200 | 12930 | 12930 | 12930 | 12920 | 111 |
| 548 | 20231127 | 095700 | 371295020 | 12930 | 12960 | 12970 | 12920 | 469 |
| 549 | 20231127 | 095600 | 365233620 | 12960 | 12970 | 12970 | 12910 | 73 |
| 550 | 20231127 | 095500 | 364287510 | 12910 | 12990 | 12990 | 12910 | 4524 |
| 551 | 20231127 | 095400 | 305761340 | 12990 | 12990 | 12990 | 12990 | 3 |
| 552 | 20231127 | 095300 | 305722370 | 13000 | 13000 | 13000 | 13000 | 2 |
| 553 | 20231127 | 095200 | 305696370 | 13000 | 13000 | 13000 | 13000 | 54 |
| 554 | 20231127 | 095100 | 304994370 | 12970 | 12980 | 12980 | 12970 | 465 |
| 555 | 20231127 | 095000 | 298958860 | 13010 | 13000 | 13010 | 13000 | 10 |
| 556 | 20231127 | 094900 | 298828800 | 13010 | 13010 | 13010 | 13010 | 1 |
| 557 | 20231127 | 094800 | 298815790 | 13010 | 13000 | 13020 | 13000 | 109 |
| 558 | 20231127 | 094700 | 297397820 | 12990 | 12990 | 12990 | 12990 | 7 |
| 559 | 20231127 | 094600 | 297306890 | 12980 | 12980 | 12980 | 12980 | 202 |
| 560 | 20231127 | 094500 | 294684930 | 13000 | 13000 | 13000 | 13000 | 0 |
| 561 | 20231127 | 094400 | 294684930 | 13000 | 13030 | 13030 | 12980 | 1058 |
| 562 | 20231127 | 094300 | 280928850 | 13030 | 13030 | 13030 | 13030 | 6 |
| 563 | 20231127 | 094200 | 280850670 | 13030 | 13050 | 13050 | 13030 | 128 |
| 564 | 20231127 | 094100 | 279182810 | 13050 | 13050 | 13050 | 13050 | 653 |
| 565 | 20231127 | 094000 | 270661160 | 13030 | 13020 | 13030 | 13020 | 25 |
| 566 | 20231127 | 093900 | 270335570 | 13020 | 13010 | 13020 | 13010 | 287 |
| 567 | 20231127 | 093800 | 266600640 | 13010 | 13020 | 13030 | 13010 | 151 |
| 568 | 20231127 | 093700 | 264634590 | 13030 | 13030 | 13030 | 13030 | 86 |
| 569 | 20231127 | 093600 | 263514010 | 13030 | 13050 | 13050 | 13030 | 470 |
| 570 | 20231127 | 093500 | 257380770 | 13050 | 13050 | 13050 | 13050 | 240 |
| 571 | 20231127 | 093400 | 254248770 | 13080 | 13080 | 13080 | 13080 | 56 |
| 572 | 20231127 | 093300 | 253516290 | 13080 | 13090 | 13090 | 13070 | 236 |
| 573 | 20231127 | 093200 | 250428020 | 13090 | 13020 | 13090 | 13020 | 2830 |
| 574 | 20231127 | 093100 | 213516530 | 13040 | 12980 | 13040 | 12980 | 2514 |
| 575 | 20231127 | 093000 | 180820900 | 12980 | 12970 | 12980 | 12970 | 196 |
| 576 | 20231127 | 092900 | 178278580 | 12970 | 12980 | 12980 | 12970 | 243 |
| 577 | 20231127 | 092800 | 175126130 | 12980 | 12990 | 13000 | 12980 | 97 |
| 578 | 20231127 | 092700 | 173866360 | 12990 | 12990 | 12990 | 12990 | 16 |
| 579 | 20231127 | 092600 | 173658520 | 12940 | 12980 | 12990 | 12940 | 576 |
| 580 | 20231127 | 092500 | 166198090 | 12980 | 12980 | 12980 | 12980 | 65 |
| 581 | 20231127 | 092400 | 165354390 | 12960 | 12960 | 12960 | 12960 | 34 |
| 582 | 20231127 | 092300 | 164913750 | 12960 | 12960 | 12960 | 12960 | 2 |
| 583 | 20231127 | 092200 | 164887830 | 12950 | 12940 | 12950 | 12940 | 443 |
| 584 | 20231127 | 092100 | 159155310 | 12940 | 13010 | 13010 | 12940 | 41 |
| 585 | 20231127 | 092000 | 158624630 | 12930 | 13000 | 13000 | 12930 | 513 |
| 586 | 20231127 | 091900 | 151972460 | 13000 | 13010 | 13010 | 13000 | 21 |
| 587 | 20231127 | 091800 | 151699450 | 12980 | 13000 | 13010 | 12980 | 374 |
| 588 | 20231127 | 091700 | 146836650 | 12980 | 13010 | 13010 | 12980 | 591 |
| 589 | 20231127 | 091600 | 139161790 | 13040 | 13020 | 13040 | 13010 | 269 |
| 590 | 20231127 | 091500 | 135659850 | 13040 | 13040 | 13040 | 13040 | 137 |
| 591 | 20231127 | 091400 | 133873370 | 13010 | 13020 | 13020 | 13010 | 6 |
| 592 | 20231127 | 091300 | 133795260 | 13010 | 13040 | 13040 | 13010 | 303 |
| 593 | 20231127 | 091200 | 129850950 | 13040 | 13010 | 13040 | 13000 | 95 |
| 594 | 20231127 | 091100 | 128614890 | 12980 | 12980 | 12980 | 12980 | 1 |
| 595 | 20231127 | 091000 | 128601910 | 13000 | 12940 | 13000 | 12940 | 3362 |
| 596 | 20231127 | 090900 | 85015380 | 12940 | 12930 | 12940 | 12930 | 435 |
| 597 | 20231127 | 090800 | 79386680 | 12940 | 12960 | 12960 | 12930 | 796 |
| 598 | 20231127 | 090700 | 69084670 | 12960 | 12940 | 12970 | 12940 | 1256 |
| 599 | 20231127 | 090600 | 52815270 | 12960 | 12960 | 12960 | 12940 | 318 |
| 600 | 20231127 | 090500 | 48696490 | 12960 | 12980 | 12980 | 12960 | 162 |
| 601 | 20231127 | 090400 | 46596000 | 12970 | 12970 | 12970 | 12970 | 313 |
| 602 | 20231127 | 090300 | 42536390 | 12970 | 12980 | 12980 | 12970 | 632 |
| 603 | 20231127 | 090200 | 34336940 | 12990 | 12990 | 12990 | 12970 | 682 |
| 604 | 20231127 | 090100 | 25488620 | 13000 | 12940 | 13000 | 12940 | 430 |
| 605 | 20231127 | 090000 | 19924360 | 12940 | 13000 | 13000 | 12940 | 1533 |