31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 3 | 20231127 | 193100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20231127 | 193000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20231127 | 192900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20231127 | 192800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20231127 | 192700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20231127 | 192600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20231127 | 192500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20231127 | 192400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20231127 | 192300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20231127 | 192200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20231127 | 192100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20231127 | 192000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20231127 | 191900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20231127 | 191800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20231127 | 191700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20231127 | 191600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20231127 | 191500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20231127 | 191400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20231127 | 191300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20231127 | 191200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20231127 | 191100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20231127 | 191000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20231127 | 190900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20231127 | 190800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20231127 | 190700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20231127 | 190600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20231127 | 190500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20231127 | 190400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20231127 | 190300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20231127 | 190200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 33 | 20231127 | 190100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20231127 | 190000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20231127 | 185900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20231127 | 185800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20231127 | 185700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20231127 | 185600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20231127 | 185500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20231127 | 185400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20231127 | 185300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20231127 | 185200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20231127 | 185100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20231127 | 185000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20231127 | 184900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20231127 | 184800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20231127 | 184700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20231127 | 184600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20231127 | 184500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20231127 | 184400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20231127 | 184300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20231127 | 184200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20231127 | 184100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20231127 | 184000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20231127 | 183900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20231127 | 183800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20231127 | 183700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20231127 | 183600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20231127 | 183500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20231127 | 183400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20231127 | 183300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20231127 | 183200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 63 | 20231127 | 183100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20231127 | 183000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20231127 | 182900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20231127 | 182800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20231127 | 182700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20231127 | 182600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20231127 | 182500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20231127 | 182400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20231127 | 182300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20231127 | 182200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20231127 | 182100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20231127 | 182000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20231127 | 181900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20231127 | 181800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20231127 | 181700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20231127 | 181600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20231127 | 181500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20231127 | 181400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20231127 | 181300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20231127 | 181200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20231127 | 181100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20231127 | 181000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20231127 | 180900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20231127 | 180800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20231127 | 180700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20231127 | 180600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20231127 | 180500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20231127 | 180400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20231127 | 180300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20231127 | 180200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 93 | 20231127 | 180100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20231127 | 180000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20231127 | 175900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20231127 | 175800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20231127 | 175700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20231127 | 175600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20231127 | 175500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20231127 | 175400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20231127 | 175300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20231127 | 175200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20231127 | 175100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20231127 | 175000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20231127 | 174900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20231127 | 174800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20231127 | 174700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20231127 | 174600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20231127 | 174500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20231127 | 174400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20231127 | 174300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20231127 | 174200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20231127 | 174100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20231127 | 174000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20231127 | 173900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20231127 | 173800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20231127 | 173700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20231127 | 173600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20231127 | 173500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20231127 | 173400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20231127 | 173300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20231127 | 173200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 123 | 20231127 | 173100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20231127 | 173000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20231127 | 172900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20231127 | 172800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20231127 | 172700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20231127 | 172600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20231127 | 172500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20231127 | 172400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20231127 | 172300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20231127 | 172200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20231127 | 172100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20231127 | 172000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20231127 | 171900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20231127 | 171800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20231127 | 171700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20231127 | 171600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20231127 | 171500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20231127 | 171400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20231127 | 171300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20231127 | 171200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20231127 | 171100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20231127 | 171000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20231127 | 170900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20231127 | 170800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20231127 | 170700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20231127 | 170600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20231127 | 170500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20231127 | 170400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20231127 | 170300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20231127 | 170200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 153 | 20231127 | 170100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20231127 | 170000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20231127 | 165900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20231127 | 165800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20231127 | 165700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20231127 | 165600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20231127 | 165500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20231127 | 165400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20231127 | 165300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20231127 | 165200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20231127 | 165100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20231127 | 165000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20231127 | 164900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20231127 | 164800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20231127 | 164700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20231127 | 164600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20231127 | 164500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20231127 | 164400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20231127 | 164300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20231127 | 164200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20231127 | 164100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20231127 | 164000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20231127 | 163900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20231127 | 163800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20231127 | 163700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20231127 | 163600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20231127 | 163500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20231127 | 163400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20231127 | 163300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20231127 | 163200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 183 | 20231127 | 163100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20231127 | 163000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20231127 | 162900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231127 | 162800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231127 | 162700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231127 | 162600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231127 | 162500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231127 | 162400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231127 | 162300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231127 | 162200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231127 | 162100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231127 | 162000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231127 | 161900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231127 | 161800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231127 | 161700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20231127 | 161600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20231127 | 161500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231127 | 161400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20231127 | 161300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20231127 | 161200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20231127 | 161100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20231127 | 161000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20231127 | 160900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231127 | 160800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20231127 | 160700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20231127 | 160600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231127 | 160500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20231127 | 160400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20231127 | 160300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20231127 | 160200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 213 | 20231127 | 160100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20231127 | 160000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20231127 | 155900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20231127 | 155800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20231127 | 155700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20231127 | 155600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20231127 | 155500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20231127 | 155400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20231127 | 155300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20231127 | 155200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20231127 | 155100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20231127 | 155000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20231127 | 154900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20231127 | 154800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20231127 | 154700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20231127 | 154600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20231127 | 154500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20231127 | 154400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20231127 | 154300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20231127 | 154200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20231127 | 154100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20231127 | 154000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20231127 | 153900 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20231127 | 153800 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20231127 | 153700 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20231127 | 153600 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20231127 | 153500 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20231127 | 153400 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20231127 | 153300 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20231127 | 153200 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 243 | 20231127 | 153100 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20231127 | 153000 | 6539124970 | 5610 | 5610 | 5610 | 5610 | 14160 |
| 245 | 20231127 | 152900 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 246 | 20231127 | 152800 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 247 | 20231127 | 152700 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 248 | 20231127 | 152600 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 249 | 20231127 | 152500 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 250 | 20231127 | 152400 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 251 | 20231127 | 152300 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 252 | 20231127 | 152200 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 253 | 20231127 | 152100 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 254 | 20231127 | 152000 | 6459687370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 255 | 20231127 | 151900 | 6459687370 | 5630 | 5660 | 5660 | 5630 | 1390 |
| 256 | 20231127 | 151800 | 6451841090 | 5650 | 5640 | 5660 | 5630 | 3636 |
| 257 | 20231127 | 151700 | 6431328490 | 5640 | 5640 | 5640 | 5630 | 3879 |
| 258 | 20231127 | 151600 | 6409458070 | 5630 | 5640 | 5650 | 5630 | 2460 |
| 259 | 20231127 | 151500 | 6395588200 | 5650 | 5670 | 5670 | 5640 | 8659 |
| 260 | 20231127 | 151400 | 6346681830 | 5670 | 5690 | 5690 | 5670 | 2976 |
| 261 | 20231127 | 151300 | 6329791000 | 5690 | 5680 | 5690 | 5680 | 1140 |
| 262 | 20231127 | 151200 | 6323313200 | 5680 | 5690 | 5690 | 5680 | 1890 |
| 263 | 20231127 | 151100 | 6312568850 | 5690 | 5690 | 5700 | 5690 | 684 |
| 264 | 20231127 | 151000 | 6308674900 | 5700 | 5690 | 5700 | 5690 | 3794 |
| 265 | 20231127 | 150900 | 6287082560 | 5690 | 5680 | 5700 | 5680 | 2693 |
| 266 | 20231127 | 150800 | 6271782480 | 5680 | 5650 | 5680 | 5640 | 2342 |
| 267 | 20231127 | 150700 | 6258531050 | 5650 | 5720 | 5730 | 5650 | 18464 |
| 268 | 20231127 | 150600 | 6153403410 | 5730 | 5720 | 5740 | 5720 | 1612 |
| 269 | 20231127 | 150500 | 6144177920 | 5720 | 5740 | 5750 | 5720 | 6171 |
| 270 | 20231127 | 150400 | 6108784900 | 5750 | 5750 | 5750 | 5740 | 1440 |
| 271 | 20231127 | 150300 | 6100515570 | 5740 | 5750 | 5750 | 5740 | 5153 |
| 272 | 20231127 | 150200 | 6070924570 | 5760 | 5760 | 5770 | 5740 | 12556 |
| 273 | 20231127 | 150100 | 5998707640 | 5760 | 5770 | 5770 | 5760 | 1900 |
| 274 | 20231127 | 150000 | 5987755820 | 5780 | 5770 | 5780 | 5770 | 437 |
| 275 | 20231127 | 145900 | 5985230820 | 5770 | 5770 | 5780 | 5770 | 2016 |
| 276 | 20231127 | 145800 | 5973597980 | 5780 | 5770 | 5780 | 5770 | 1346 |
| 277 | 20231127 | 145700 | 5965830740 | 5770 | 5780 | 5780 | 5770 | 1478 |
| 278 | 20231127 | 145600 | 5957297990 | 5780 | 5760 | 5780 | 5760 | 213 |
| 279 | 20231127 | 145500 | 5956068050 | 5760 | 5800 | 5800 | 5760 | 1983 |
| 280 | 20231127 | 145400 | 5944643810 | 5800 | 5800 | 5800 | 5760 | 18414 |
| 281 | 20231127 | 145300 | 5838399400 | 5800 | 5800 | 5800 | 5790 | 915 |
| 282 | 20231127 | 145200 | 5833099700 | 5800 | 5800 | 5800 | 5800 | 2205 |
| 283 | 20231127 | 145100 | 5820310700 | 5800 | 5810 | 5810 | 5800 | 109 |
| 284 | 20231127 | 145000 | 5819678430 | 5820 | 5800 | 5820 | 5800 | 941 |
| 285 | 20231127 | 144900 | 5814219830 | 5800 | 5800 | 5800 | 5800 | 1078 |
| 286 | 20231127 | 144800 | 5807967430 | 5800 | 5810 | 5810 | 5800 | 1645 |
| 287 | 20231127 | 144700 | 5798423580 | 5810 | 5820 | 5820 | 5810 | 725 |
| 288 | 20231127 | 144600 | 5794206330 | 5820 | 5800 | 5820 | 5800 | 1080 |
| 289 | 20231127 | 144500 | 5787934610 | 5800 | 5810 | 5810 | 5800 | 4529 |
| 290 | 20231127 | 144400 | 5761665060 | 5810 | 5810 | 5810 | 5810 | 467 |
| 291 | 20231127 | 144300 | 5758951790 | 5820 | 5810 | 5820 | 5800 | 2061 |
| 292 | 20231127 | 144200 | 5746988340 | 5810 | 5810 | 5810 | 5810 | 38 |
| 293 | 20231127 | 144100 | 5746767560 | 5810 | 5810 | 5810 | 5810 | 199 |
| 294 | 20231127 | 144000 | 5745611370 | 5820 | 5820 | 5820 | 5820 | 104 |
| 295 | 20231127 | 143900 | 5745006090 | 5820 | 5810 | 5820 | 5810 | 40 |
| 296 | 20231127 | 143800 | 5744773380 | 5810 | 5820 | 5820 | 5810 | 755 |
| 297 | 20231127 | 143700 | 5740381710 | 5820 | 5820 | 5820 | 5820 | 618 |
| 298 | 20231127 | 143600 | 5736784950 | 5820 | 5810 | 5820 | 5810 | 1272 |
| 299 | 20231127 | 143500 | 5729394620 | 5810 | 5810 | 5810 | 5810 | 368 |
| 300 | 20231127 | 143400 | 5727256540 | 5810 | 5810 | 5820 | 5810 | 2115 |
| 301 | 20231127 | 143300 | 5714959790 | 5820 | 5820 | 5820 | 5820 | 297 |
| 302 | 20231127 | 143200 | 5713231250 | 5840 | 5840 | 5840 | 5840 | 16 |
| 303 | 20231127 | 143100 | 5713137810 | 5820 | 5840 | 5840 | 5820 | 496 |
| 304 | 20231127 | 143000 | 5710249680 | 5840 | 5830 | 5840 | 5830 | 588 |
| 305 | 20231127 | 142900 | 5706820760 | 5810 | 5810 | 5810 | 5810 | 468 |
| 306 | 20231127 | 142800 | 5704101680 | 5840 | 5810 | 5840 | 5810 | 77 |
| 307 | 20231127 | 142700 | 5703652530 | 5810 | 5830 | 5830 | 5810 | 6435 |
| 308 | 20231127 | 142600 | 5666238240 | 5830 | 5830 | 5830 | 5830 | 3046 |
| 309 | 20231127 | 142500 | 5648480060 | 5830 | 5830 | 5830 | 5830 | 439 |
| 310 | 20231127 | 142400 | 5645920690 | 5840 | 5830 | 5840 | 5830 | 141 |
| 311 | 20231127 | 142300 | 5645098550 | 5840 | 5840 | 5840 | 5840 | 2 |
| 312 | 20231127 | 142200 | 5645086870 | 5830 | 5830 | 5830 | 5830 | 158 |
| 313 | 20231127 | 142100 | 5644165730 | 5830 | 5850 | 5850 | 5830 | 746 |
| 314 | 20231127 | 142000 | 5639816490 | 5830 | 5830 | 5840 | 5830 | 1262 |
| 315 | 20231127 | 141900 | 5632458970 | 5830 | 5840 | 5860 | 5830 | 1180 |
| 316 | 20231127 | 141800 | 5625569710 | 5840 | 5860 | 5860 | 5840 | 1971 |
| 317 | 20231127 | 141700 | 5614046830 | 5860 | 5860 | 5860 | 5860 | 3 |
| 318 | 20231127 | 141600 | 5614029250 | 5850 | 5860 | 5860 | 5840 | 46 |
| 319 | 20231127 | 141500 | 5613760060 | 5840 | 5850 | 5860 | 5840 | 296 |
| 320 | 20231127 | 141400 | 5612031220 | 5840 | 5850 | 5850 | 5840 | 965 |
| 321 | 20231127 | 141300 | 5606395600 | 5860 | 5860 | 5860 | 5860 | 4 |
| 322 | 20231127 | 141200 | 5606372160 | 5860 | 5850 | 5860 | 5840 | 316 |
| 323 | 20231127 | 141100 | 5604524850 | 5850 | 5840 | 5860 | 5840 | 401 |
| 324 | 20231127 | 141000 | 5602178200 | 5840 | 5850 | 5870 | 5830 | 3378 |
| 325 | 20231127 | 140900 | 5582442720 | 5850 | 5850 | 5850 | 5850 | 679 |
| 326 | 20231127 | 140800 | 5578470570 | 5850 | 5850 | 5870 | 5850 | 108 |
| 327 | 20231127 | 140700 | 5577838750 | 5850 | 5870 | 5870 | 5850 | 1053 |
| 328 | 20231127 | 140600 | 5571678190 | 5870 | 5850 | 5870 | 5850 | 1233 |
| 329 | 20231127 | 140500 | 5564460290 | 5850 | 5850 | 5850 | 5850 | 289 |
| 330 | 20231127 | 140400 | 5562769640 | 5850 | 5850 | 5850 | 5850 | 160 |
| 331 | 20231127 | 140300 | 5561833640 | 5850 | 5860 | 5860 | 5850 | 426 |
| 332 | 20231127 | 140200 | 5559341270 | 5860 | 5860 | 5860 | 5860 | 1106 |
| 333 | 20231127 | 140100 | 5552860110 | 5860 | 5870 | 5880 | 5860 | 729 |
| 334 | 20231127 | 140000 | 5548580800 | 5870 | 5870 | 5880 | 5870 | 494 |
| 335 | 20231127 | 135900 | 5545677200 | 5880 | 5880 | 5880 | 5870 | 1764 |
| 336 | 20231127 | 135800 | 5535313950 | 5880 | 5880 | 5880 | 5880 | 761 |
| 337 | 20231127 | 135700 | 5530839270 | 5880 | 5880 | 5890 | 5880 | 1858 |
| 338 | 20231127 | 135600 | 5519914150 | 5880 | 5890 | 5890 | 5880 | 2021 |
| 339 | 20231127 | 135500 | 5508021530 | 5880 | 5890 | 5890 | 5870 | 3040 |
| 340 | 20231127 | 135400 | 5490139640 | 5890 | 5900 | 5910 | 5880 | 3798 |
| 341 | 20231127 | 135300 | 5467748280 | 5910 | 5810 | 5910 | 5810 | 27323 |
| 342 | 20231127 | 135200 | 5307809510 | 5810 | 5810 | 5810 | 5810 | 1101 |
| 343 | 20231127 | 135100 | 5301412700 | 5830 | 5820 | 5830 | 5800 | 1551 |
| 344 | 20231127 | 135000 | 5292399010 | 5830 | 5820 | 5830 | 5800 | 1844 |
| 345 | 20231127 | 134900 | 5281686840 | 5830 | 5830 | 5830 | 5830 | 185 |
| 346 | 20231127 | 134800 | 5280608290 | 5840 | 5820 | 5840 | 5810 | 2355 |
| 347 | 20231127 | 134700 | 5266924910 | 5820 | 5830 | 5830 | 5810 | 184 |
| 348 | 20231127 | 134600 | 5265855790 | 5810 | 5850 | 5850 | 5810 | 426 |
| 349 | 20231127 | 134500 | 5263380070 | 5810 | 5840 | 5840 | 5810 | 2519 |
| 350 | 20231127 | 134400 | 5248718210 | 5840 | 5850 | 5850 | 5840 | 104 |
| 351 | 20231127 | 134300 | 5248110840 | 5850 | 5830 | 5850 | 5830 | 585 |
| 352 | 20231127 | 134200 | 5244700270 | 5840 | 5860 | 5860 | 5840 | 328 |
| 353 | 20231127 | 134100 | 5242784550 | 5860 | 5860 | 5860 | 5860 | 102 |
| 354 | 20231127 | 134000 | 5242186830 | 5860 | 5860 | 5860 | 5860 | 381 |
| 355 | 20231127 | 133900 | 5239954170 | 5860 | 5840 | 5860 | 5840 | 572 |
| 356 | 20231127 | 133800 | 5236613250 | 5840 | 5840 | 5840 | 5840 | 218 |
| 357 | 20231127 | 133700 | 5235340130 | 5820 | 5820 | 5830 | 5800 | 2069 |
| 358 | 20231127 | 133600 | 5223310220 | 5840 | 5840 | 5840 | 5820 | 697 |
| 359 | 20231127 | 133500 | 5219248810 | 5830 | 5830 | 5830 | 5820 | 1596 |
| 360 | 20231127 | 133400 | 5209951750 | 5830 | 5840 | 5840 | 5830 | 7326 |
| 361 | 20231127 | 133300 | 5167178140 | 5840 | 5840 | 5850 | 5840 | 5075 |
| 362 | 20231127 | 133200 | 5137539140 | 5840 | 5840 | 5850 | 5840 | 1034 |
| 363 | 20231127 | 133100 | 5131500550 | 5850 | 5860 | 5860 | 5850 | 52 |
| 364 | 20231127 | 133000 | 5131196330 | 5860 | 5860 | 5860 | 5840 | 812 |
| 365 | 20231127 | 132900 | 5126445610 | 5860 | 5860 | 5860 | 5850 | 622 |
| 366 | 20231127 | 132800 | 5122802090 | 5860 | 5850 | 5860 | 5850 | 271 |
| 367 | 20231127 | 132700 | 5121216730 | 5850 | 5850 | 5850 | 5840 | 786 |
| 368 | 20231127 | 132600 | 5116626420 | 5850 | 5860 | 5860 | 5850 | 1620 |
| 369 | 20231127 | 132500 | 5107149380 | 5870 | 5870 | 5870 | 5860 | 12449 |
| 370 | 20231127 | 132400 | 5034198000 | 5860 | 5860 | 5870 | 5860 | 1476 |
| 371 | 20231127 | 132300 | 5025548340 | 5850 | 5840 | 5850 | 5840 | 1740 |
| 372 | 20231127 | 132200 | 5015378290 | 5850 | 5850 | 5850 | 5840 | 1126 |
| 373 | 20231127 | 132100 | 5008793240 | 5850 | 5830 | 5850 | 5830 | 953 |
| 374 | 20231127 | 132000 | 5003227130 | 5830 | 5830 | 5830 | 5820 | 536 |
| 375 | 20231127 | 131900 | 5000103220 | 5830 | 5840 | 5840 | 5820 | 1492 |
| 376 | 20231127 | 131800 | 4991418540 | 5840 | 5840 | 5850 | 5820 | 1689 |
| 377 | 20231127 | 131700 | 4981571830 | 5850 | 5830 | 5850 | 5830 | 308 |
| 378 | 20231127 | 131600 | 4979775570 | 5830 | 5810 | 5830 | 5800 | 5117 |
| 379 | 20231127 | 131500 | 4950047420 | 5810 | 5810 | 5830 | 5810 | 3563 |
| 380 | 20231127 | 131400 | 4929338200 | 5820 | 5860 | 5860 | 5800 | 7243 |
| 381 | 20231127 | 131300 | 4887137500 | 5860 | 5860 | 5870 | 5860 | 1123 |
| 382 | 20231127 | 131200 | 4880555850 | 5870 | 5870 | 5870 | 5860 | 4159 |
| 383 | 20231127 | 131100 | 4856158410 | 5870 | 5860 | 5870 | 5840 | 1805 |
| 384 | 20231127 | 131000 | 4845592760 | 5850 | 5880 | 5880 | 5840 | 10147 |
| 385 | 20231127 | 130900 | 4786163970 | 5880 | 5900 | 5900 | 5870 | 15114 |
| 386 | 20231127 | 130800 | 4697097670 | 5900 | 5910 | 5930 | 5900 | 5183 |
| 387 | 20231127 | 130700 | 4666488980 | 5910 | 5930 | 5940 | 5910 | 7347 |
| 388 | 20231127 | 130600 | 4622996650 | 5930 | 5960 | 5970 | 5930 | 3123 |
| 389 | 20231127 | 130500 | 4604431010 | 5960 | 5920 | 5970 | 5920 | 14311 |
| 390 | 20231127 | 130400 | 4519305400 | 5920 | 5930 | 5950 | 5910 | 9312 |
| 391 | 20231127 | 130300 | 4464157700 | 5940 | 5950 | 5960 | 5920 | 12262 |
| 392 | 20231127 | 130200 | 4391261220 | 5950 | 5940 | 5950 | 5930 | 1754 |
| 393 | 20231127 | 130100 | 4380843040 | 5930 | 5970 | 5970 | 5930 | 18908 |
| 394 | 20231127 | 130000 | 4268286640 | 5970 | 5960 | 5990 | 5950 | 21090 |
| 395 | 20231127 | 125900 | 4142337950 | 5970 | 5960 | 5970 | 5950 | 11679 |
| 396 | 20231127 | 125800 | 4072676210 | 5960 | 5960 | 5970 | 5920 | 21957 |
| 397 | 20231127 | 125700 | 3942204380 | 5950 | 5970 | 5990 | 5940 | 30415 |
| 398 | 20231127 | 125600 | 3760663810 | 5970 | 5990 | 6000 | 5960 | 56833 |
| 399 | 20231127 | 125500 | 3420556920 | 5990 | 5900 | 5990 | 5890 | 67910 |
| 400 | 20231127 | 125400 | 3016111590 | 5900 | 5860 | 5900 | 5850 | 8536 |
| 401 | 20231127 | 125300 | 2965775380 | 5850 | 5890 | 5890 | 5850 | 7239 |
| 402 | 20231127 | 125200 | 2923259530 | 5890 | 5880 | 5890 | 5880 | 4091 |
| 403 | 20231127 | 125100 | 2899190910 | 5880 | 5870 | 5890 | 5870 | 6361 |
| 404 | 20231127 | 125000 | 2861788130 | 5870 | 5880 | 5890 | 5860 | 4400 |
| 405 | 20231127 | 124900 | 2835937760 | 5870 | 5850 | 5870 | 5850 | 5524 |
| 406 | 20231127 | 124800 | 2803546110 | 5850 | 5820 | 5850 | 5820 | 6254 |
| 407 | 20231127 | 124700 | 2767034140 | 5820 | 5800 | 5820 | 5800 | 3249 |
| 408 | 20231127 | 124600 | 2748133810 | 5810 | 5780 | 5810 | 5780 | 4 |
| 409 | 20231127 | 124500 | 2748110660 | 5800 | 5790 | 5800 | 5790 | 255 |
| 410 | 20231127 | 124400 | 2746632010 | 5780 | 5780 | 5780 | 5780 | 0 |
| 411 | 20231127 | 124300 | 2746632010 | 5780 | 5780 | 5780 | 5770 | 238 |
| 412 | 20231127 | 124200 | 2745256560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 413 | 20231127 | 124100 | 2745256560 | 5780 | 5760 | 5780 | 5760 | 300 |
| 414 | 20231127 | 124000 | 2743526560 | 5780 | 5760 | 5780 | 5760 | 1624 |
| 415 | 20231127 | 123900 | 2734172270 | 5760 | 5790 | 5790 | 5760 | 4520 |
| 416 | 20231127 | 123800 | 2708085410 | 5780 | 5780 | 5780 | 5780 | 470 |
| 417 | 20231127 | 123700 | 2705368810 | 5780 | 5780 | 5790 | 5780 | 522 |
| 418 | 20231127 | 123600 | 2702351590 | 5780 | 5790 | 5790 | 5780 | 200 |
| 419 | 20231127 | 123500 | 2701193770 | 5790 | 5800 | 5800 | 5790 | 34 |
| 420 | 20231127 | 123400 | 2700996900 | 5790 | 5790 | 5790 | 5790 | 290 |
| 421 | 20231127 | 123300 | 2699317800 | 5790 | 5790 | 5790 | 5790 | 260 |
| 422 | 20231127 | 123200 | 2697812400 | 5780 | 5790 | 5790 | 5780 | 46 |
| 423 | 20231127 | 123100 | 2697546470 | 5790 | 5790 | 5790 | 5780 | 1803 |
| 424 | 20231127 | 123000 | 2687121730 | 5780 | 5780 | 5780 | 5780 | 13 |
| 425 | 20231127 | 122900 | 2687046590 | 5780 | 5780 | 5780 | 5780 | 0 |
| 426 | 20231127 | 122800 | 2687046590 | 5780 | 5800 | 5800 | 5780 | 500 |
| 427 | 20231127 | 122700 | 2684156560 | 5790 | 5780 | 5790 | 5780 | 450 |
| 428 | 20231127 | 122600 | 2681554560 | 5790 | 5790 | 5790 | 5790 | 259 |
| 429 | 20231127 | 122500 | 2680054950 | 5780 | 5780 | 5820 | 5780 | 576 |
| 430 | 20231127 | 122400 | 2676725630 | 5780 | 5790 | 5820 | 5780 | 616 |
| 431 | 20231127 | 122300 | 2673154980 | 5780 | 5790 | 5790 | 5780 | 750 |
| 432 | 20231127 | 122200 | 2668817980 | 5790 | 5790 | 5790 | 5790 | 1029 |
| 433 | 20231127 | 122100 | 2662860070 | 5790 | 5800 | 5800 | 5790 | 835 |
| 434 | 20231127 | 122000 | 2658024730 | 5810 | 5810 | 5810 | 5810 | 22 |
| 435 | 20231127 | 121900 | 2657896910 | 5800 | 5810 | 5810 | 5800 | 60 |
| 436 | 20231127 | 121800 | 2657548810 | 5800 | 5800 | 5800 | 5800 | 199 |
| 437 | 20231127 | 121700 | 2656394610 | 5800 | 5810 | 5810 | 5800 | 812 |
| 438 | 20231127 | 121600 | 2651683410 | 5830 | 5830 | 5830 | 5830 | 10 |
| 439 | 20231127 | 121500 | 2651625110 | 5830 | 5800 | 5830 | 5800 | 45 |
| 440 | 20231127 | 121400 | 2651363640 | 5800 | 5810 | 5810 | 5800 | 203 |
| 441 | 20231127 | 121300 | 2650186210 | 5810 | 5810 | 5810 | 5810 | 201 |
| 442 | 20231127 | 121200 | 2649018400 | 5820 | 5820 | 5820 | 5820 | 40 |
| 443 | 20231127 | 121100 | 2648785600 | 5820 | 5820 | 5820 | 5820 | 52 |
| 444 | 20231127 | 121000 | 2648482960 | 5820 | 5810 | 5820 | 5810 | 114 |
| 445 | 20231127 | 120900 | 2647820360 | 5810 | 5810 | 5810 | 5800 | 243 |
| 446 | 20231127 | 120800 | 2646408620 | 5800 | 5810 | 5810 | 5800 | 90 |
| 447 | 20231127 | 120700 | 2645886190 | 5800 | 5810 | 5810 | 5800 | 16 |
| 448 | 20231127 | 120600 | 2645793280 | 5810 | 5800 | 5810 | 5800 | 39 |
| 449 | 20231127 | 120500 | 2645566770 | 5810 | 5800 | 5820 | 5800 | 221 |
| 450 | 20231127 | 120400 | 2644283830 | 5810 | 5810 | 5810 | 5810 | 20 |
| 451 | 20231127 | 120300 | 2644167630 | 5810 | 5810 | 5810 | 5800 | 227 |
| 452 | 20231127 | 120200 | 2642850330 | 5810 | 5810 | 5810 | 5810 | 10 |
| 453 | 20231127 | 120100 | 2642792230 | 5810 | 5810 | 5810 | 5810 | 0 |
| 454 | 20231127 | 120000 | 2642792230 | 5810 | 5800 | 5810 | 5800 | 34 |
| 455 | 20231127 | 115900 | 2642595010 | 5810 | 5810 | 5810 | 5800 | 324 |
| 456 | 20231127 | 115800 | 2640713570 | 5810 | 5810 | 5810 | 5810 | 72 |
| 457 | 20231127 | 115700 | 2640295250 | 5820 | 5820 | 5820 | 5820 | 1 |
| 458 | 20231127 | 115600 | 2640289430 | 5810 | 5810 | 5810 | 5800 | 1045 |
| 459 | 20231127 | 115500 | 2634219200 | 5810 | 5810 | 5810 | 5810 | 8 |
| 460 | 20231127 | 115400 | 2634172720 | 5810 | 5820 | 5820 | 5810 | 2084 |
| 461 | 20231127 | 115300 | 2622063840 | 5830 | 5830 | 5830 | 5830 | 4 |
| 462 | 20231127 | 115200 | 2622040520 | 5830 | 5820 | 5830 | 5820 | 201 |
| 463 | 20231127 | 115100 | 2620870690 | 5820 | 5820 | 5820 | 5820 | 0 |
| 464 | 20231127 | 115000 | 2620870690 | 5820 | 5820 | 5820 | 5820 | 4 |
| 465 | 20231127 | 114900 | 2620847410 | 5820 | 5820 | 5820 | 5820 | 12 |
| 466 | 20231127 | 114800 | 2620777570 | 5820 | 5820 | 5820 | 5820 | 190 |
| 467 | 20231127 | 114700 | 2619671770 | 5810 | 5810 | 5810 | 5810 | 4 |
| 468 | 20231127 | 114600 | 2619648530 | 5820 | 5820 | 5820 | 5820 | 0 |
| 469 | 20231127 | 114500 | 2619648530 | 5820 | 5820 | 5820 | 5820 | 0 |
| 470 | 20231127 | 114400 | 2619648530 | 5820 | 5820 | 5820 | 5820 | 1 |
| 471 | 20231127 | 114300 | 2619642710 | 5820 | 5820 | 5820 | 5810 | 2126 |
| 472 | 20231127 | 114200 | 2607274440 | 5810 | 5810 | 5810 | 5810 | 270 |
| 473 | 20231127 | 114100 | 2605705740 | 5810 | 5810 | 5810 | 5810 | 425 |
| 474 | 20231127 | 114000 | 2603236490 | 5820 | 5820 | 5820 | 5820 | 2 |
| 475 | 20231127 | 113900 | 2603224850 | 5820 | 5810 | 5820 | 5810 | 309 |
| 476 | 20231127 | 113800 | 2601429550 | 5810 | 5820 | 5820 | 5810 | 62 |
| 477 | 20231127 | 113700 | 2601068720 | 5820 | 5820 | 5820 | 5820 | 47 |
| 478 | 20231127 | 113600 | 2600795180 | 5820 | 5820 | 5820 | 5820 | 100 |
| 479 | 20231127 | 113500 | 2600213180 | 5820 | 5820 | 5820 | 5820 | 422 |
| 480 | 20231127 | 113400 | 2597757140 | 5820 | 5820 | 5830 | 5820 | 176 |
| 481 | 20231127 | 113300 | 2596731640 | 5820 | 5820 | 5830 | 5820 | 762 |
| 482 | 20231127 | 113200 | 2592296790 | 5820 | 5820 | 5820 | 5820 | 25 |
| 483 | 20231127 | 113100 | 2592151290 | 5820 | 5830 | 5830 | 5820 | 300 |
| 484 | 20231127 | 113000 | 2590402580 | 5830 | 5830 | 5830 | 5830 | 188 |
| 485 | 20231127 | 112900 | 2589306540 | 5830 | 5830 | 5830 | 5830 | 3 |
| 486 | 20231127 | 112800 | 2589289050 | 5830 | 5820 | 5830 | 5820 | 457 |
| 487 | 20231127 | 112700 | 2586624800 | 5830 | 5820 | 5830 | 5820 | 24 |
| 488 | 20231127 | 112600 | 2586485100 | 5810 | 5810 | 5810 | 5810 | 398 |
| 489 | 20231127 | 112500 | 2584172720 | 5820 | 5820 | 5820 | 5820 | 1 |
| 490 | 20231127 | 112400 | 2584166900 | 5810 | 5810 | 5810 | 5810 | 335 |
| 491 | 20231127 | 112300 | 2582220550 | 5810 | 5810 | 5810 | 5810 | 53 |
| 492 | 20231127 | 112200 | 2581912620 | 5810 | 5820 | 5820 | 5810 | 2280 |
| 493 | 20231127 | 112100 | 2568660820 | 5820 | 5820 | 5820 | 5820 | 249 |
| 494 | 20231127 | 112000 | 2567211640 | 5820 | 5820 | 5820 | 5820 | 2 |
| 495 | 20231127 | 111900 | 2567200000 | 5810 | 5810 | 5820 | 5810 | 8 |
| 496 | 20231127 | 111800 | 2567153500 | 5810 | 5810 | 5810 | 5810 | 41 |
| 497 | 20231127 | 111700 | 2566915290 | 5810 | 5800 | 5820 | 5800 | 858 |
| 498 | 20231127 | 111600 | 2561931640 | 5810 | 5800 | 5810 | 5800 | 912 |
| 499 | 20231127 | 111500 | 2556640920 | 5810 | 5800 | 5810 | 5800 | 196 |
| 500 | 20231127 | 111400 | 2555502990 | 5810 | 5810 | 5810 | 5810 | 1 |
| 501 | 20231127 | 111300 | 2555497180 | 5810 | 5810 | 5810 | 5810 | 33 |
| 502 | 20231127 | 111200 | 2555305450 | 5810 | 5820 | 5820 | 5810 | 213 |
| 503 | 20231127 | 111100 | 2554066410 | 5810 | 5810 | 5820 | 5810 | 10 |
| 504 | 20231127 | 111000 | 2554008300 | 5800 | 5810 | 5810 | 5800 | 1504 |
| 505 | 20231127 | 110900 | 2545277460 | 5810 | 5810 | 5810 | 5810 | 1 |
| 506 | 20231127 | 110800 | 2545271650 | 5810 | 5810 | 5810 | 5810 | 418 |
| 507 | 20231127 | 110700 | 2542843070 | 5830 | 5820 | 5830 | 5810 | 147 |
| 508 | 20231127 | 110600 | 2541988930 | 5820 | 5830 | 5830 | 5820 | 4 |
| 509 | 20231127 | 110500 | 2541965620 | 5840 | 5830 | 5840 | 5830 | 127 |
| 510 | 20231127 | 110400 | 2541224520 | 5840 | 5840 | 5840 | 5810 | 450 |
| 511 | 20231127 | 110300 | 2538601370 | 5810 | 5840 | 5840 | 5810 | 502 |
| 512 | 20231127 | 110200 | 2535678660 | 5830 | 5800 | 5830 | 5800 | 195 |
| 513 | 20231127 | 110100 | 2534546160 | 5830 | 5790 | 5830 | 5790 | 251 |
| 514 | 20231127 | 110000 | 2533084830 | 5790 | 5800 | 5800 | 5790 | 132 |
| 515 | 20231127 | 105900 | 2532319350 | 5790 | 5800 | 5820 | 5790 | 3372 |
| 516 | 20231127 | 105800 | 2512774860 | 5810 | 5810 | 5810 | 5800 | 1421 |
| 517 | 20231127 | 105700 | 2504532150 | 5810 | 5810 | 5820 | 5810 | 1795 |
| 518 | 20231127 | 105600 | 2494100200 | 5810 | 5810 | 5810 | 5810 | 15 |
| 519 | 20231127 | 105500 | 2494013050 | 5810 | 5820 | 5820 | 5810 | 312 |
| 520 | 20231127 | 105400 | 2492198600 | 5820 | 5830 | 5830 | 5820 | 22 |
| 521 | 20231127 | 105300 | 2492070550 | 5820 | 5820 | 5820 | 5820 | 189 |
| 522 | 20231127 | 105200 | 2490970570 | 5840 | 5840 | 5840 | 5840 | 1 |
| 523 | 20231127 | 105100 | 2490964730 | 5820 | 5830 | 5830 | 5820 | 112 |
| 524 | 20231127 | 105000 | 2490311890 | 5820 | 5830 | 5830 | 5820 | 273 |
| 525 | 20231127 | 104900 | 2488722010 | 5830 | 5830 | 5830 | 5830 | 0 |
| 526 | 20231127 | 104800 | 2488722010 | 5830 | 5830 | 5830 | 5830 | 100 |
| 527 | 20231127 | 104700 | 2488139010 | 5830 | 5830 | 5830 | 5830 | 6 |
| 528 | 20231127 | 104600 | 2488104030 | 5830 | 5820 | 5830 | 5820 | 63 |
| 529 | 20231127 | 104500 | 2487737360 | 5820 | 5810 | 5820 | 5810 | 214 |
| 530 | 20231127 | 104400 | 2486491920 | 5810 | 5810 | 5810 | 5810 | 21 |
| 531 | 20231127 | 104300 | 2486369910 | 5810 | 5810 | 5810 | 5800 | 3139 |
| 532 | 20231127 | 104200 | 2468138810 | 5820 | 5820 | 5820 | 5820 | 914 |
| 533 | 20231127 | 104100 | 2462819330 | 5830 | 5840 | 5840 | 5830 | 53 |
| 534 | 20231127 | 104000 | 2462510330 | 5820 | 5840 | 5840 | 5820 | 570 |
| 535 | 20231127 | 103900 | 2459192620 | 5840 | 5840 | 5840 | 5840 | 35 |
| 536 | 20231127 | 103800 | 2458988220 | 5840 | 5840 | 5840 | 5840 | 50 |
| 537 | 20231127 | 103700 | 2458696220 | 5840 | 5830 | 5840 | 5820 | 150 |
| 538 | 20231127 | 103600 | 2457821570 | 5820 | 5820 | 5820 | 5820 | 353 |
| 539 | 20231127 | 103500 | 2455767110 | 5820 | 5810 | 5820 | 5810 | 533 |
| 540 | 20231127 | 103400 | 2452667670 | 5810 | 5850 | 5850 | 5810 | 8303 |
| 541 | 20231127 | 103300 | 2404253270 | 5850 | 5860 | 5860 | 5850 | 579 |
| 542 | 20231127 | 103200 | 2400864170 | 5860 | 5860 | 5860 | 5860 | 510 |
| 543 | 20231127 | 103100 | 2397875570 | 5860 | 5860 | 5870 | 5860 | 220 |
| 544 | 20231127 | 103000 | 2396586190 | 5860 | 5870 | 5870 | 5860 | 929 |
| 545 | 20231127 | 102900 | 2391136950 | 5870 | 5860 | 5870 | 5860 | 435 |
| 546 | 20231127 | 102800 | 2388583510 | 5860 | 5860 | 5860 | 5850 | 849 |
| 547 | 20231127 | 102700 | 2383616840 | 5850 | 5870 | 5870 | 5850 | 116 |
| 548 | 20231127 | 102600 | 2382936540 | 5870 | 5870 | 5870 | 5870 | 100 |
| 549 | 20231127 | 102500 | 2382349540 | 5870 | 5850 | 5870 | 5850 | 105 |
| 550 | 20231127 | 102400 | 2381735230 | 5850 | 5860 | 5860 | 5850 | 269 |
| 551 | 20231127 | 102300 | 2380161110 | 5870 | 5870 | 5870 | 5870 | 50 |
| 552 | 20231127 | 102200 | 2379867610 | 5860 | 5850 | 5860 | 5850 | 271 |
| 553 | 20231127 | 102100 | 2378280450 | 5850 | 5840 | 5850 | 5840 | 1730 |
| 554 | 20231127 | 102000 | 2368164320 | 5840 | 5850 | 5850 | 5840 | 54 |
| 555 | 20231127 | 101900 | 2367848520 | 5830 | 5830 | 5840 | 5830 | 186 |
| 556 | 20231127 | 101800 | 2366764130 | 5840 | 5840 | 5840 | 5830 | 294 |
| 557 | 20231127 | 101700 | 2365048230 | 5850 | 5820 | 5850 | 5820 | 211 |
| 558 | 20231127 | 101600 | 2363820180 | 5820 | 5810 | 5820 | 5810 | 230 |
| 559 | 20231127 | 101500 | 2362482380 | 5820 | 5840 | 5840 | 5820 | 2149 |
| 560 | 20231127 | 101400 | 2349954800 | 5840 | 5840 | 5840 | 5840 | 545 |
| 561 | 20231127 | 101300 | 2346772000 | 5840 | 5830 | 5840 | 5830 | 313 |
| 562 | 20231127 | 101200 | 2344947200 | 5830 | 5820 | 5830 | 5810 | 1498 |
| 563 | 20231127 | 101100 | 2336232600 | 5820 | 5820 | 5820 | 5810 | 1573 |
| 564 | 20231127 | 101000 | 2327077770 | 5810 | 5830 | 5850 | 5810 | 2813 |
| 565 | 20231127 | 100900 | 2310703210 | 5820 | 5840 | 5840 | 5820 | 3581 |
| 566 | 20231127 | 100800 | 2289810110 | 5850 | 5840 | 5850 | 5830 | 3582 |
| 567 | 20231127 | 100700 | 2268894240 | 5840 | 5860 | 5860 | 5840 | 3755 |
| 568 | 20231127 | 100600 | 2246921950 | 5860 | 5880 | 5880 | 5860 | 1892 |
| 569 | 20231127 | 100500 | 2235812110 | 5880 | 5880 | 5880 | 5880 | 411 |
| 570 | 20231127 | 100400 | 2233395430 | 5880 | 5870 | 5880 | 5870 | 4088 |
| 571 | 20231127 | 100300 | 2209398680 | 5870 | 5880 | 5880 | 5870 | 216 |
| 572 | 20231127 | 100200 | 2208129760 | 5880 | 5890 | 5890 | 5880 | 289 |
| 573 | 20231127 | 100100 | 2206430340 | 5890 | 5890 | 5890 | 5890 | 42 |
| 574 | 20231127 | 100000 | 2206182960 | 5880 | 5880 | 5880 | 5880 | 11 |
| 575 | 20231127 | 095900 | 2206118280 | 5880 | 5910 | 5910 | 5880 | 1664 |
| 576 | 20231127 | 095800 | 2196304670 | 5900 | 5910 | 5910 | 5900 | 193 |
| 577 | 20231127 | 095700 | 2195164960 | 5910 | 5880 | 5910 | 5880 | 1666 |
| 578 | 20231127 | 095600 | 2185341690 | 5880 | 5900 | 5900 | 5880 | 686 |
| 579 | 20231127 | 095500 | 2181306270 | 5900 | 5920 | 5930 | 5880 | 1114 |
| 580 | 20231127 | 095400 | 2174740380 | 5930 | 5900 | 5930 | 5900 | 1367 |
| 581 | 20231127 | 095300 | 2166657250 | 5890 | 5880 | 5930 | 5860 | 3146 |
| 582 | 20231127 | 095200 | 2148178080 | 5870 | 5880 | 5880 | 5870 | 958 |
| 583 | 20231127 | 095100 | 2142552370 | 5870 | 5900 | 5900 | 5870 | 2815 |
| 584 | 20231127 | 095000 | 2125998760 | 5870 | 5890 | 5890 | 5870 | 2215 |
| 585 | 20231127 | 094900 | 2112988390 | 5880 | 5890 | 5890 | 5880 | 2404 |
| 586 | 20231127 | 094800 | 2098845510 | 5900 | 5890 | 5900 | 5890 | 1175 |
| 587 | 20231127 | 094700 | 2091914760 | 5890 | 5900 | 5910 | 5890 | 2218 |
| 588 | 20231127 | 094600 | 2078824890 | 5910 | 5910 | 5910 | 5910 | 855 |
| 589 | 20231127 | 094500 | 2073771840 | 5920 | 5930 | 5930 | 5900 | 802 |
| 590 | 20231127 | 094400 | 2069019890 | 5930 | 5900 | 5930 | 5900 | 2634 |
| 591 | 20231127 | 094300 | 2053471430 | 5900 | 5930 | 5940 | 5900 | 3056 |
| 592 | 20231127 | 094200 | 2035392840 | 5950 | 5900 | 5950 | 5900 | 1668 |
| 593 | 20231127 | 094100 | 2025520660 | 5900 | 5950 | 5950 | 5900 | 7784 |
| 594 | 20231127 | 094000 | 1979361450 | 5950 | 5940 | 5970 | 5930 | 8166 |
| 595 | 20231127 | 093900 | 1930780130 | 5940 | 5960 | 5980 | 5940 | 9351 |
| 596 | 20231127 | 093800 | 1875121080 | 5980 | 5960 | 5990 | 5950 | 29818 |
| 597 | 20231127 | 093700 | 1697035760 | 5960 | 5880 | 5970 | 5870 | 19899 |
| 598 | 20231127 | 093600 | 1578924890 | 5890 | 5890 | 5890 | 5870 | 2799 |
| 599 | 20231127 | 093500 | 1562471430 | 5880 | 5890 | 5900 | 5880 | 3080 |
| 600 | 20231127 | 093400 | 1544336480 | 5890 | 5890 | 5900 | 5890 | 642 |
| 601 | 20231127 | 093300 | 1540550790 | 5890 | 5910 | 5920 | 5890 | 2894 |
| 602 | 20231127 | 093200 | 1523458570 | 5910 | 5880 | 5910 | 5870 | 4543 |
| 603 | 20231127 | 093100 | 1496723390 | 5880 | 5890 | 5890 | 5880 | 4543 |
| 604 | 20231127 | 093000 | 1469985590 | 5890 | 5920 | 5930 | 5890 | 19567 |
| 605 | 20231127 | 092900 | 1354395430 | 5920 | 5900 | 5920 | 5900 | 10567 |
| 606 | 20231127 | 092800 | 1291914550 | 5900 | 5900 | 5910 | 5900 | 8746 |
| 607 | 20231127 | 092700 | 1240254980 | 5880 | 5890 | 5890 | 5880 | 6591 |
| 608 | 20231127 | 092600 | 1201464200 | 5890 | 5880 | 5900 | 5880 | 5949 |
| 609 | 20231127 | 092500 | 1166424680 | 5890 | 5890 | 5910 | 5880 | 18746 |
| 610 | 20231127 | 092400 | 1056001760 | 5890 | 5870 | 5910 | 5850 | 27543 |
| 611 | 20231127 | 092300 | 894173870 | 5860 | 5770 | 5870 | 5730 | 31243 |
| 612 | 20231127 | 092200 | 712597860 | 5770 | 5770 | 5790 | 5750 | 3112 |
| 613 | 20231127 | 092100 | 694669230 | 5770 | 5750 | 5790 | 5750 | 1157 |
| 614 | 20231127 | 092000 | 687994370 | 5750 | 5750 | 5770 | 5740 | 3455 |
| 615 | 20231127 | 091900 | 668126240 | 5750 | 5750 | 5750 | 5740 | 2546 |
| 616 | 20231127 | 091800 | 653497230 | 5750 | 5760 | 5760 | 5740 | 3886 |
| 617 | 20231127 | 091700 | 631152600 | 5760 | 5770 | 5770 | 5760 | 12206 |
| 618 | 20231127 | 091600 | 560834640 | 5760 | 5780 | 5780 | 5760 | 1513 |
| 619 | 20231127 | 091500 | 552107190 | 5780 | 5790 | 5790 | 5780 | 66 |
| 620 | 20231127 | 091400 | 551725560 | 5790 | 5790 | 5800 | 5790 | 465 |
| 621 | 20231127 | 091300 | 549029110 | 5800 | 5770 | 5800 | 5760 | 282 |
| 622 | 20231127 | 091200 | 547400310 | 5760 | 5780 | 5780 | 5760 | 1682 |
| 623 | 20231127 | 091100 | 537696720 | 5810 | 5810 | 5820 | 5800 | 3382 |
| 624 | 20231127 | 091000 | 518055300 | 5800 | 5750 | 5800 | 5740 | 4091 |
| 625 | 20231127 | 090900 | 494454660 | 5750 | 5760 | 5760 | 5740 | 3895 |
| 626 | 20231127 | 090800 | 472072910 | 5760 | 5760 | 5780 | 5760 | 3426 |
| 627 | 20231127 | 090700 | 452312140 | 5760 | 5820 | 5820 | 5740 | 19422 |
| 628 | 20231127 | 090600 | 340016150 | 5820 | 5830 | 5840 | 5810 | 2372 |
| 629 | 20231127 | 090500 | 326216510 | 5810 | 5820 | 5830 | 5810 | 9621 |
| 630 | 20231127 | 090400 | 270291870 | 5810 | 5860 | 5860 | 5810 | 5013 |
| 631 | 20231127 | 090300 | 241023910 | 5860 | 5850 | 5860 | 5840 | 3316 |
| 632 | 20231127 | 090200 | 221645390 | 5850 | 5890 | 5910 | 5840 | 12679 |
| 633 | 20231127 | 090100 | 147095170 | 5890 | 5860 | 5900 | 5840 | 11993 |
| 634 | 20231127 | 090000 | 76841460 | 5860 | 5850 | 5880 | 5850 | 12514 |