29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 3 | 20231128 | 185900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20231128 | 185800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20231128 | 185700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20231128 | 185600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20231128 | 185500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20231128 | 185400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20231128 | 185300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20231128 | 185200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20231128 | 185100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20231128 | 185000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20231128 | 184900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20231128 | 184800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20231128 | 184700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20231128 | 184600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20231128 | 184500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20231128 | 184400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20231128 | 184300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20231128 | 184200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20231128 | 184100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20231128 | 184000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20231128 | 183900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20231128 | 183800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20231128 | 183700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20231128 | 183600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20231128 | 183500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20231128 | 183400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20231128 | 183300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20231128 | 183200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20231128 | 183100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20231128 | 183000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 33 | 20231128 | 182900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20231128 | 182800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20231128 | 182700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20231128 | 182600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20231128 | 182500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20231128 | 182400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20231128 | 182300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20231128 | 182200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20231128 | 182100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20231128 | 182000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20231128 | 181900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20231128 | 181800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20231128 | 181700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20231128 | 181600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20231128 | 181500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20231128 | 181400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20231128 | 181300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20231128 | 181200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20231128 | 181100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20231128 | 181000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20231128 | 180900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20231128 | 180800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20231128 | 180700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20231128 | 180600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20231128 | 180500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20231128 | 180400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20231128 | 180300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20231128 | 180200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20231128 | 180100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20231128 | 180000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 63 | 20231128 | 175900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20231128 | 175800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20231128 | 175700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20231128 | 175600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20231128 | 175500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20231128 | 175400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20231128 | 175300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20231128 | 175200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20231128 | 175100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20231128 | 175000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20231128 | 174900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20231128 | 174800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20231128 | 174700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20231128 | 174600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20231128 | 174500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20231128 | 174400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20231128 | 174300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20231128 | 174200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20231128 | 174100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20231128 | 174000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20231128 | 173900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20231128 | 173800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20231128 | 173700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20231128 | 173600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20231128 | 173500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20231128 | 173400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20231128 | 173300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20231128 | 173200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20231128 | 173100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20231128 | 173000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 93 | 20231128 | 172900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20231128 | 172800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20231128 | 172700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20231128 | 172600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20231128 | 172500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20231128 | 172400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20231128 | 172300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20231128 | 172200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20231128 | 172100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20231128 | 172000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20231128 | 171900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20231128 | 171800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20231128 | 171700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20231128 | 171600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20231128 | 171500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20231128 | 171400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20231128 | 171300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20231128 | 171200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20231128 | 171100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20231128 | 171000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20231128 | 170900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20231128 | 170800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20231128 | 170700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20231128 | 170600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20231128 | 170500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20231128 | 170400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20231128 | 170300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20231128 | 170200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20231128 | 170100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20231128 | 170000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 123 | 20231128 | 165900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20231128 | 165800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20231128 | 165700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20231128 | 165600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20231128 | 165500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20231128 | 165400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20231128 | 165300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20231128 | 165200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20231128 | 165100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20231128 | 165000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20231128 | 164900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20231128 | 164800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20231128 | 164700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20231128 | 164600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20231128 | 164500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20231128 | 164400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20231128 | 164300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20231128 | 164200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20231128 | 164100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20231128 | 164000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20231128 | 163900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20231128 | 163800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20231128 | 163700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20231128 | 163600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20231128 | 163500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20231128 | 163400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20231128 | 163300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20231128 | 163200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20231128 | 163100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20231128 | 163000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 153 | 20231128 | 162900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20231128 | 162800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20231128 | 162700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20231128 | 162600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20231128 | 162500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20231128 | 162400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20231128 | 162300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20231128 | 162200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20231128 | 162100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20231128 | 162000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20231128 | 161900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20231128 | 161800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20231128 | 161700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20231128 | 161600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20231128 | 161500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20231128 | 161400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20231128 | 161300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20231128 | 161200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20231128 | 161100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20231128 | 161000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20231128 | 160900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20231128 | 160800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20231128 | 160700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20231128 | 160600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20231128 | 160500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20231128 | 160400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20231128 | 160300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20231128 | 160200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20231128 | 160100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20231128 | 160000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 6573 |
| 183 | 20231128 | 155900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20231128 | 155800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20231128 | 155700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20231128 | 155600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20231128 | 155500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20231128 | 155400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20231128 | 155300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20231128 | 155200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20231128 | 155100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20231128 | 155000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20231128 | 154900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20231128 | 154800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20231128 | 154700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20231128 | 154600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20231128 | 154500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20231128 | 154400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20231128 | 154300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20231128 | 154200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20231128 | 154100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20231128 | 154000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20231128 | 153900 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20231128 | 153800 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20231128 | 153700 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20231128 | 153600 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20231128 | 153500 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20231128 | 153400 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20231128 | 153300 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20231128 | 153200 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20231128 | 153100 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20231128 | 153000 | 1374421080 | 6650 | 6650 | 6650 | 6650 | 13146 |
| 213 | 20231128 | 152900 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20231128 | 152800 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 215 | 20231128 | 152700 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 216 | 20231128 | 152600 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 217 | 20231128 | 152500 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 218 | 20231128 | 152400 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 219 | 20231128 | 152300 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 220 | 20231128 | 152200 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 221 | 20231128 | 152100 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 222 | 20231128 | 152000 | 1330710630 | 6650 | 6650 | 6650 | 6650 | 0 |
| 223 | 20231128 | 151900 | 1330710630 | 6650 | 6640 | 6650 | 6640 | 706 |
| 224 | 20231128 | 151800 | 1326021690 | 6640 | 6640 | 6640 | 6630 | 1295 |
| 225 | 20231128 | 151700 | 1317422900 | 6640 | 6640 | 6640 | 6640 | 172 |
| 226 | 20231128 | 151600 | 1316280820 | 6640 | 6640 | 6650 | 6630 | 919 |
| 227 | 20231128 | 151500 | 1310181650 | 6640 | 6640 | 6650 | 6640 | 439 |
| 228 | 20231128 | 151400 | 1307266370 | 6650 | 6640 | 6650 | 6630 | 138 |
| 229 | 20231128 | 151300 | 1306351390 | 6640 | 6640 | 6640 | 6640 | 1179 |
| 230 | 20231128 | 151200 | 1298522830 | 6640 | 6640 | 6650 | 6640 | 418 |
| 231 | 20231128 | 151100 | 1295747210 | 6640 | 6640 | 6640 | 6640 | 242 |
| 232 | 20231128 | 151000 | 1294140330 | 6640 | 6640 | 6650 | 6630 | 1326 |
| 233 | 20231128 | 150900 | 1285336080 | 6640 | 6650 | 6650 | 6640 | 501 |
| 234 | 20231128 | 150800 | 1282009430 | 6640 | 6660 | 6660 | 6640 | 1564 |
| 235 | 20231128 | 150700 | 1271623790 | 6650 | 6670 | 6670 | 6640 | 2603 |
| 236 | 20231128 | 150600 | 1254333960 | 6660 | 6660 | 6660 | 6650 | 292 |
| 237 | 20231128 | 150500 | 1252391040 | 6660 | 6660 | 6660 | 6660 | 0 |
| 238 | 20231128 | 150400 | 1252391040 | 6660 | 6660 | 6660 | 6660 | 101 |
| 239 | 20231128 | 150300 | 1251718380 | 6660 | 6660 | 6660 | 6660 | 0 |
| 240 | 20231128 | 150200 | 1251718380 | 6660 | 6660 | 6660 | 6660 | 20 |
| 241 | 20231128 | 150100 | 1251585180 | 6660 | 6660 | 6660 | 6660 | 3 |
| 242 | 20231128 | 150000 | 1251565200 | 6660 | 6660 | 6670 | 6660 | 162 |
| 243 | 20231128 | 145900 | 1250486270 | 6660 | 6650 | 6660 | 6650 | 109 |
| 244 | 20231128 | 145800 | 1249760910 | 6660 | 6650 | 6670 | 6650 | 111 |
| 245 | 20231128 | 145700 | 1249021740 | 6670 | 6670 | 6670 | 6670 | 0 |
| 246 | 20231128 | 145600 | 1249021740 | 6670 | 6670 | 6670 | 6670 | 62 |
| 247 | 20231128 | 145500 | 1248608200 | 6650 | 6660 | 6660 | 6650 | 2030 |
| 248 | 20231128 | 145400 | 1235092400 | 6660 | 6660 | 6660 | 6660 | 50 |
| 249 | 20231128 | 145300 | 1234759400 | 6660 | 6660 | 6660 | 6660 | 66 |
| 250 | 20231128 | 145200 | 1234319840 | 6660 | 6660 | 6660 | 6660 | 118 |
| 251 | 20231128 | 145100 | 1233533960 | 6650 | 6650 | 6650 | 6650 | 10 |
| 252 | 20231128 | 145000 | 1233467460 | 6650 | 6670 | 6670 | 6650 | 13 |
| 253 | 20231128 | 144900 | 1233380960 | 6660 | 6650 | 6670 | 6650 | 821 |
| 254 | 20231128 | 144800 | 1227920020 | 6670 | 6660 | 6670 | 6650 | 53 |
| 255 | 20231128 | 144700 | 1227567030 | 6670 | 6660 | 6670 | 6660 | 261 |
| 256 | 20231128 | 144600 | 1225828750 | 6670 | 6670 | 6670 | 6670 | 83 |
| 257 | 20231128 | 144500 | 1225275140 | 6650 | 6660 | 6660 | 6650 | 115 |
| 258 | 20231128 | 144400 | 1224509870 | 6660 | 6650 | 6670 | 6650 | 433 |
| 259 | 20231128 | 144300 | 1221626380 | 6650 | 6660 | 6660 | 6650 | 700 |
| 260 | 20231128 | 144200 | 1216969380 | 6660 | 6650 | 6670 | 6650 | 697 |
| 261 | 20231128 | 144100 | 1212331350 | 6670 | 6670 | 6670 | 6670 | 1 |
| 262 | 20231128 | 144000 | 1212324680 | 6650 | 6650 | 6650 | 6650 | 0 |
| 263 | 20231128 | 143900 | 1212324680 | 6650 | 6650 | 6660 | 6650 | 1122 |
| 264 | 20231128 | 143800 | 1204862170 | 6660 | 6660 | 6660 | 6660 | 0 |
| 265 | 20231128 | 143700 | 1204862170 | 6660 | 6660 | 6660 | 6660 | 10 |
| 266 | 20231128 | 143600 | 1204795570 | 6670 | 6670 | 6670 | 6670 | 78 |
| 267 | 20231128 | 143500 | 1204275310 | 6680 | 6680 | 6680 | 6680 | 1 |
| 268 | 20231128 | 143400 | 1204268630 | 6670 | 6670 | 6670 | 6670 | 298 |
| 269 | 20231128 | 143300 | 1202280970 | 6670 | 6670 | 6670 | 6650 | 207 |
| 270 | 20231128 | 143200 | 1200904200 | 6670 | 6660 | 6670 | 6660 | 434 |
| 271 | 20231128 | 143100 | 1198012920 | 6660 | 6660 | 6660 | 6660 | 25 |
| 272 | 20231128 | 143000 | 1197846420 | 6660 | 6660 | 6660 | 6660 | 1 |
| 273 | 20231128 | 142900 | 1197839760 | 6660 | 6660 | 6680 | 6660 | 1537 |
| 274 | 20231128 | 142800 | 1187600500 | 6670 | 6670 | 6670 | 6670 | 1 |
| 275 | 20231128 | 142700 | 1187593830 | 6680 | 6670 | 6680 | 6670 | 502 |
| 276 | 20231128 | 142600 | 1184245470 | 6670 | 6670 | 6670 | 6670 | 0 |
| 277 | 20231128 | 142500 | 1184245470 | 6670 | 6660 | 6670 | 6660 | 64 |
| 278 | 20231128 | 142400 | 1183818600 | 6660 | 6660 | 6670 | 6660 | 10 |
| 279 | 20231128 | 142300 | 1183751990 | 6660 | 6670 | 6670 | 6660 | 20 |
| 280 | 20231128 | 142200 | 1183618690 | 6660 | 6660 | 6660 | 6660 | 1233 |
| 281 | 20231128 | 142100 | 1175406910 | 6650 | 6660 | 6660 | 6650 | 10054 |
| 282 | 20231128 | 142000 | 1108547270 | 6660 | 6660 | 6670 | 6660 | 1877 |
| 283 | 20231128 | 141900 | 1096040440 | 6660 | 6670 | 6670 | 6650 | 727 |
| 284 | 20231128 | 141800 | 1091205830 | 6680 | 6660 | 6680 | 6660 | 189 |
| 285 | 20231128 | 141700 | 1089945870 | 6660 | 6660 | 6660 | 6660 | 401 |
| 286 | 20231128 | 141600 | 1087275210 | 6680 | 6680 | 6680 | 6680 | 1 |
| 287 | 20231128 | 141500 | 1087268530 | 6680 | 6680 | 6680 | 6680 | 62 |
| 288 | 20231128 | 141400 | 1086854370 | 6660 | 6680 | 6680 | 6660 | 13 |
| 289 | 20231128 | 141300 | 1086767730 | 6680 | 6680 | 6680 | 6680 | 0 |
| 290 | 20231128 | 141200 | 1086767730 | 6680 | 6680 | 6680 | 6660 | 562 |
| 291 | 20231128 | 141100 | 1083023570 | 6680 | 6680 | 6680 | 6680 | 0 |
| 292 | 20231128 | 141000 | 1083023570 | 6680 | 6680 | 6680 | 6680 | 0 |
| 293 | 20231128 | 140900 | 1083023570 | 6680 | 6660 | 6680 | 6660 | 1001 |
| 294 | 20231128 | 140800 | 1076356890 | 6680 | 6660 | 6680 | 6660 | 1654 |
| 295 | 20231128 | 140700 | 1065339970 | 6660 | 6670 | 6670 | 6660 | 5781 |
| 296 | 20231128 | 140600 | 1026838500 | 6670 | 6670 | 6670 | 6670 | 102 |
| 297 | 20231128 | 140500 | 1026158160 | 6670 | 6670 | 6680 | 6660 | 4928 |
| 298 | 20231128 | 140400 | 993306050 | 6670 | 6670 | 6670 | 6670 | 70 |
| 299 | 20231128 | 140300 | 992839150 | 6670 | 6670 | 6670 | 6670 | 1638 |
| 300 | 20231128 | 140200 | 981913690 | 6680 | 6680 | 6680 | 6680 | 0 |
| 301 | 20231128 | 140100 | 981913690 | 6680 | 6680 | 6680 | 6680 | 70 |
| 302 | 20231128 | 140000 | 981446090 | 6670 | 6680 | 6680 | 6670 | 9 |
| 303 | 20231128 | 135900 | 981386030 | 6680 | 6680 | 6680 | 6680 | 0 |
| 304 | 20231128 | 135800 | 981386030 | 6680 | 6680 | 6680 | 6680 | 64 |
| 305 | 20231128 | 135700 | 980958510 | 6670 | 6670 | 6670 | 6670 | 1 |
| 306 | 20231128 | 135600 | 980951840 | 6670 | 6670 | 6670 | 6670 | 0 |
| 307 | 20231128 | 135500 | 980951840 | 6670 | 6680 | 6680 | 6670 | 68 |
| 308 | 20231128 | 135400 | 980497660 | 6690 | 6690 | 6690 | 6690 | 0 |
| 309 | 20231128 | 135300 | 980497660 | 6690 | 6690 | 6690 | 6690 | 1 |
| 310 | 20231128 | 135200 | 980490970 | 6680 | 6680 | 6680 | 6680 | 50 |
| 311 | 20231128 | 135100 | 980156970 | 6690 | 6690 | 6690 | 6670 | 75 |
| 312 | 20231128 | 135000 | 979655460 | 6680 | 6680 | 6680 | 6680 | 10 |
| 313 | 20231128 | 134900 | 979588660 | 6680 | 6680 | 6680 | 6680 | 0 |
| 314 | 20231128 | 134800 | 979588660 | 6680 | 6690 | 6690 | 6680 | 62 |
| 315 | 20231128 | 134700 | 979173890 | 6690 | 6690 | 6690 | 6690 | 100 |
| 316 | 20231128 | 134600 | 978504890 | 6690 | 6680 | 6690 | 6680 | 23 |
| 317 | 20231128 | 134500 | 978351160 | 6690 | 6690 | 6690 | 6690 | 0 |
| 318 | 20231128 | 134400 | 978351160 | 6690 | 6670 | 6690 | 6670 | 346 |
| 319 | 20231128 | 134300 | 976042120 | 6690 | 6690 | 6690 | 6690 | 0 |
| 320 | 20231128 | 134200 | 976042120 | 6690 | 6690 | 6690 | 6690 | 1 |
| 321 | 20231128 | 134100 | 976035430 | 6680 | 6680 | 6700 | 6680 | 73 |
| 322 | 20231128 | 134000 | 975546570 | 6690 | 6690 | 6690 | 6690 | 0 |
| 323 | 20231128 | 133900 | 975546570 | 6690 | 6690 | 6690 | 6690 | 0 |
| 324 | 20231128 | 133800 | 975546570 | 6690 | 6690 | 6690 | 6690 | 1 |
| 325 | 20231128 | 133700 | 975539880 | 6690 | 6690 | 6690 | 6690 | 61 |
| 326 | 20231128 | 133600 | 975131790 | 6690 | 6690 | 6690 | 6690 | 0 |
| 327 | 20231128 | 133500 | 975131790 | 6690 | 6690 | 6690 | 6690 | 10 |
| 328 | 20231128 | 133400 | 975064890 | 6690 | 6690 | 6690 | 6690 | 62 |
| 329 | 20231128 | 133300 | 974650110 | 6670 | 6670 | 6670 | 6670 | 91 |
| 330 | 20231128 | 133200 | 974043140 | 6670 | 6670 | 6670 | 6670 | 115 |
| 331 | 20231128 | 133100 | 973276090 | 6670 | 6680 | 6680 | 6670 | 1246 |
| 332 | 20231128 | 133000 | 964962440 | 6680 | 6670 | 6690 | 6670 | 232 |
| 333 | 20231128 | 132900 | 963414970 | 6680 | 6690 | 6690 | 6680 | 10 |
| 334 | 20231128 | 132800 | 963348120 | 6690 | 6690 | 6690 | 6690 | 1 |
| 335 | 20231128 | 132700 | 963341430 | 6700 | 6680 | 6700 | 6680 | 81 |
| 336 | 20231128 | 132600 | 962799130 | 6680 | 6680 | 6680 | 6680 | 0 |
| 337 | 20231128 | 132500 | 962799130 | 6680 | 6680 | 6680 | 6680 | 4 |
| 338 | 20231128 | 132400 | 962772410 | 6690 | 6680 | 6690 | 6680 | 62 |
| 339 | 20231128 | 132300 | 962358240 | 6680 | 6680 | 6680 | 6680 | 15 |
| 340 | 20231128 | 132200 | 962258040 | 6680 | 6690 | 6690 | 6680 | 2 |
| 341 | 20231128 | 132100 | 962244670 | 6690 | 6680 | 6690 | 6670 | 5005 |
| 342 | 20231128 | 132000 | 928851790 | 6700 | 6700 | 6700 | 6700 | 61 |
| 343 | 20231128 | 131900 | 928443090 | 6700 | 6700 | 6700 | 6700 | 0 |
| 344 | 20231128 | 131800 | 928443090 | 6700 | 6700 | 6700 | 6700 | 0 |
| 345 | 20231128 | 131700 | 928443090 | 6700 | 6700 | 6700 | 6700 | 61 |
| 346 | 20231128 | 131600 | 928034390 | 6680 | 6680 | 6680 | 6680 | 0 |
| 347 | 20231128 | 131500 | 928034390 | 6680 | 6680 | 6680 | 6680 | 352 |
| 348 | 20231128 | 131400 | 925683030 | 6700 | 6700 | 6700 | 6700 | 61 |
| 349 | 20231128 | 131300 | 925274330 | 6700 | 6700 | 6700 | 6700 | 0 |
| 350 | 20231128 | 131200 | 925274330 | 6700 | 6690 | 6700 | 6690 | 15 |
| 351 | 20231128 | 131100 | 925173880 | 6700 | 6700 | 6700 | 6700 | 248 |
| 352 | 20231128 | 131000 | 923512280 | 6700 | 6700 | 6700 | 6700 | 61 |
| 353 | 20231128 | 130900 | 923103580 | 6700 | 6680 | 6700 | 6680 | 41 |
| 354 | 20231128 | 130800 | 922829680 | 6700 | 6700 | 6700 | 6700 | 30 |
| 355 | 20231128 | 130700 | 922628680 | 6700 | 6700 | 6700 | 6700 | 61 |
| 356 | 20231128 | 130600 | 922219980 | 6690 | 6690 | 6690 | 6690 | 20 |
| 357 | 20231128 | 130500 | 922086180 | 6700 | 6700 | 6700 | 6700 | 50 |
| 358 | 20231128 | 130400 | 921751180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 359 | 20231128 | 130300 | 921751180 | 6700 | 6700 | 6700 | 6700 | 61 |
| 360 | 20231128 | 130200 | 921342480 | 6700 | 6700 | 6700 | 6700 | 10 |
| 361 | 20231128 | 130100 | 921275480 | 6700 | 6700 | 6700 | 6700 | 0 |
| 362 | 20231128 | 130000 | 921275480 | 6700 | 6700 | 6700 | 6680 | 96 |
| 363 | 20231128 | 125900 | 920632780 | 6700 | 6700 | 6700 | 6700 | 0 |
| 364 | 20231128 | 125800 | 920632780 | 6700 | 6700 | 6700 | 6700 | 20 |
| 365 | 20231128 | 125700 | 920498780 | 6700 | 6700 | 6700 | 6700 | 0 |
| 366 | 20231128 | 125600 | 920498780 | 6700 | 6700 | 6700 | 6700 | 61 |
| 367 | 20231128 | 125500 | 920090080 | 6700 | 6700 | 6700 | 6700 | 1 |
| 368 | 20231128 | 125400 | 920083380 | 6670 | 6680 | 6680 | 6670 | 500 |
| 369 | 20231128 | 125300 | 916746580 | 6700 | 6700 | 6700 | 6700 | 62 |
| 370 | 20231128 | 125200 | 916331180 | 6680 | 6690 | 6690 | 6680 | 3094 |
| 371 | 20231128 | 125100 | 895656260 | 6690 | 6690 | 6690 | 6690 | 5 |
| 372 | 20231128 | 125000 | 895622810 | 6700 | 6700 | 6700 | 6700 | 61 |
| 373 | 20231128 | 124900 | 895214110 | 6680 | 6680 | 6680 | 6680 | 0 |
| 374 | 20231128 | 124800 | 895214110 | 6680 | 6690 | 6690 | 6680 | 21 |
| 375 | 20231128 | 124700 | 895073720 | 6700 | 6700 | 6700 | 6700 | 0 |
| 376 | 20231128 | 124600 | 895073720 | 6700 | 6700 | 6700 | 6700 | 62 |
| 377 | 20231128 | 124500 | 894658320 | 6700 | 6700 | 6700 | 6700 | 0 |
| 378 | 20231128 | 124400 | 894658320 | 6700 | 6690 | 6700 | 6690 | 501 |
| 379 | 20231128 | 124300 | 891306620 | 6690 | 6700 | 6700 | 6690 | 62 |
| 380 | 20231128 | 124200 | 890891230 | 6700 | 6700 | 6700 | 6700 | 0 |
| 381 | 20231128 | 124100 | 890891230 | 6700 | 6700 | 6700 | 6700 | 0 |
| 382 | 20231128 | 124000 | 890891230 | 6700 | 6700 | 6700 | 6700 | 8 |
| 383 | 20231128 | 123900 | 890837630 | 6700 | 6680 | 6700 | 6680 | 327 |
| 384 | 20231128 | 123800 | 888652050 | 6700 | 6680 | 6700 | 6670 | 6136 |
| 385 | 20231128 | 123700 | 847710840 | 6700 | 6700 | 6700 | 6700 | 0 |
| 386 | 20231128 | 123600 | 847710840 | 6700 | 6690 | 6700 | 6690 | 70 |
| 387 | 20231128 | 123500 | 847242530 | 6690 | 6690 | 6690 | 6690 | 0 |
| 388 | 20231128 | 123400 | 847242530 | 6690 | 6690 | 6690 | 6690 | 0 |
| 389 | 20231128 | 123300 | 847242530 | 6690 | 6680 | 6690 | 6680 | 84 |
| 390 | 20231128 | 123200 | 846681390 | 6690 | 6680 | 6690 | 6680 | 169 |
| 391 | 20231128 | 123100 | 845551840 | 6690 | 6690 | 6690 | 6690 | 5 |
| 392 | 20231128 | 123000 | 845518390 | 6690 | 6690 | 6690 | 6690 | 10 |
| 393 | 20231128 | 122900 | 845451490 | 6690 | 6700 | 6700 | 6690 | 281 |
| 394 | 20231128 | 122800 | 843570990 | 6690 | 6690 | 6690 | 6690 | 20 |
| 395 | 20231128 | 122700 | 843437190 | 6690 | 6690 | 6700 | 6690 | 100 |
| 396 | 20231128 | 122600 | 842767970 | 6690 | 6690 | 6690 | 6690 | 101 |
| 397 | 20231128 | 122500 | 842092280 | 6690 | 6690 | 6690 | 6690 | 10 |
| 398 | 20231128 | 122400 | 842025380 | 6690 | 6690 | 6690 | 6690 | 0 |
| 399 | 20231128 | 122300 | 842025380 | 6690 | 6690 | 6690 | 6690 | 0 |
| 400 | 20231128 | 122200 | 842025380 | 6690 | 6670 | 6690 | 6670 | 62 |
| 401 | 20231128 | 122100 | 841610620 | 6690 | 6690 | 6690 | 6690 | 1000 |
| 402 | 20231128 | 122000 | 834920620 | 6690 | 6690 | 6690 | 6690 | 20 |
| 403 | 20231128 | 121900 | 834786820 | 6690 | 6690 | 6690 | 6690 | 61 |
| 404 | 20231128 | 121800 | 834378730 | 6670 | 6670 | 6670 | 6670 | 0 |
| 405 | 20231128 | 121700 | 834378730 | 6670 | 6680 | 6680 | 6670 | 45 |
| 406 | 20231128 | 121600 | 834078170 | 6690 | 6690 | 6690 | 6690 | 0 |
| 407 | 20231128 | 121500 | 834078170 | 6690 | 6680 | 6690 | 6680 | 71 |
| 408 | 20231128 | 121400 | 833603280 | 6680 | 6670 | 6680 | 6670 | 350 |
| 409 | 20231128 | 121300 | 831267780 | 6690 | 6690 | 6690 | 6690 | 0 |
| 410 | 20231128 | 121200 | 831267780 | 6690 | 6690 | 6690 | 6690 | 61 |
| 411 | 20231128 | 121100 | 830859690 | 6680 | 6680 | 6680 | 6680 | 145 |
| 412 | 20231128 | 121000 | 829891090 | 6690 | 6690 | 6690 | 6690 | 0 |
| 413 | 20231128 | 120900 | 829891090 | 6690 | 6690 | 6690 | 6690 | 62 |
| 414 | 20231128 | 120800 | 829476310 | 6680 | 6680 | 6680 | 6680 | 1280 |
| 415 | 20231128 | 120700 | 820925910 | 6690 | 6690 | 6690 | 6690 | 0 |
| 416 | 20231128 | 120600 | 820925910 | 6690 | 6690 | 6690 | 6690 | 158 |
| 417 | 20231128 | 120500 | 819868890 | 6690 | 6690 | 6690 | 6690 | 13 |
| 418 | 20231128 | 120400 | 819781920 | 6690 | 6690 | 6690 | 6690 | 230 |
| 419 | 20231128 | 120300 | 818243220 | 6700 | 6700 | 6700 | 6700 | 1 |
| 420 | 20231128 | 120200 | 818236520 | 6700 | 6700 | 6700 | 6700 | 62 |
| 421 | 20231128 | 120100 | 817821120 | 6700 | 6700 | 6700 | 6700 | 0 |
| 422 | 20231128 | 120000 | 817821120 | 6700 | 6700 | 6700 | 6700 | 1 |
| 423 | 20231128 | 115900 | 817814420 | 6700 | 6700 | 6700 | 6700 | 0 |
| 424 | 20231128 | 115800 | 817814420 | 6700 | 6700 | 6700 | 6700 | 63 |
| 425 | 20231128 | 115700 | 817392320 | 6700 | 6700 | 6700 | 6700 | 0 |
| 426 | 20231128 | 115600 | 817392320 | 6700 | 6700 | 6700 | 6700 | 0 |
| 427 | 20231128 | 115500 | 817392320 | 6700 | 6700 | 6700 | 6700 | 62 |
| 428 | 20231128 | 115400 | 816976920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 429 | 20231128 | 115300 | 816976920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 430 | 20231128 | 115200 | 816976920 | 6690 | 6700 | 6700 | 6690 | 124 |
| 431 | 20231128 | 115100 | 816147120 | 6700 | 6700 | 6700 | 6700 | 61 |
| 432 | 20231128 | 115000 | 815738420 | 6690 | 6690 | 6690 | 6690 | 260 |
| 433 | 20231128 | 114900 | 813999020 | 6680 | 6680 | 6680 | 6680 | 10 |
| 434 | 20231128 | 114800 | 813932220 | 6700 | 6700 | 6700 | 6700 | 61 |
| 435 | 20231128 | 114700 | 813523520 | 6700 | 6700 | 6700 | 6700 | 10 |
| 436 | 20231128 | 114600 | 813456520 | 6680 | 6680 | 6680 | 6680 | 300 |
| 437 | 20231128 | 114500 | 811452520 | 6700 | 6700 | 6700 | 6700 | 61 |
| 438 | 20231128 | 114400 | 811043820 | 6690 | 6690 | 6690 | 6690 | 169 |
| 439 | 20231128 | 114300 | 809913210 | 6700 | 6700 | 6700 | 6700 | 14 |
| 440 | 20231128 | 114200 | 809819410 | 6700 | 6700 | 6700 | 6700 | 5 |
| 441 | 20231128 | 114100 | 809785910 | 6700 | 6700 | 6700 | 6700 | 61 |
| 442 | 20231128 | 114000 | 809377210 | 6690 | 6690 | 6690 | 6690 | 0 |
| 443 | 20231128 | 113900 | 809377210 | 6690 | 6690 | 6690 | 6690 | 0 |
| 444 | 20231128 | 113800 | 809377210 | 6690 | 6700 | 6700 | 6690 | 114 |
| 445 | 20231128 | 113700 | 808613930 | 6690 | 6690 | 6690 | 6690 | 10 |
| 446 | 20231128 | 113600 | 808547030 | 6690 | 6690 | 6690 | 6690 | 0 |
| 447 | 20231128 | 113500 | 808547030 | 6690 | 6690 | 6690 | 6690 | 310 |
| 448 | 20231128 | 113400 | 806473130 | 6700 | 6700 | 6700 | 6700 | 61 |
| 449 | 20231128 | 113300 | 806064430 | 6710 | 6710 | 6710 | 6710 | 0 |
| 450 | 20231128 | 113200 | 806064430 | 6710 | 6690 | 6710 | 6690 | 6 |
| 451 | 20231128 | 113100 | 806024270 | 6710 | 6710 | 6710 | 6700 | 316 |
| 452 | 20231128 | 113000 | 803904760 | 6690 | 6710 | 6710 | 6690 | 501 |
| 453 | 20231128 | 112900 | 800553050 | 6680 | 6700 | 6700 | 6680 | 3 |
| 454 | 20231128 | 112800 | 800532970 | 6710 | 6710 | 6710 | 6710 | 61 |
| 455 | 20231128 | 112700 | 800123660 | 6710 | 6710 | 6710 | 6710 | 0 |
| 456 | 20231128 | 112600 | 800123660 | 6710 | 6710 | 6710 | 6710 | 0 |
| 457 | 20231128 | 112500 | 800123660 | 6710 | 6710 | 6710 | 6710 | 0 |
| 458 | 20231128 | 112400 | 800123660 | 6710 | 6710 | 6710 | 6710 | 61 |
| 459 | 20231128 | 112300 | 799714350 | 6710 | 6710 | 6710 | 6710 | 0 |
| 460 | 20231128 | 112200 | 799714350 | 6710 | 6710 | 6710 | 6710 | 2 |
| 461 | 20231128 | 112100 | 799700930 | 6710 | 6710 | 6710 | 6710 | 61 |
| 462 | 20231128 | 112000 | 799291620 | 6670 | 6690 | 6690 | 6670 | 5000 |
| 463 | 20231128 | 111900 | 765937620 | 6710 | 6700 | 6710 | 6700 | 3 |
| 464 | 20231128 | 111800 | 765917510 | 6700 | 6700 | 6700 | 6700 | 2 |
| 465 | 20231128 | 111700 | 765904110 | 6700 | 6700 | 6700 | 6700 | 133 |
| 466 | 20231128 | 111600 | 765013010 | 6700 | 6700 | 6700 | 6700 | 0 |
| 467 | 20231128 | 111500 | 765013010 | 6700 | 6700 | 6700 | 6700 | 0 |
| 468 | 20231128 | 111400 | 765013010 | 6700 | 6700 | 6700 | 6700 | 66 |
| 469 | 20231128 | 111300 | 764570810 | 6700 | 6700 | 6700 | 6700 | 1 |
| 470 | 20231128 | 111200 | 764564110 | 6710 | 6710 | 6710 | 6710 | 2 |
| 471 | 20231128 | 111100 | 764550690 | 6710 | 6710 | 6710 | 6710 | 18 |
| 472 | 20231128 | 111000 | 764429910 | 6710 | 6710 | 6710 | 6710 | 61 |
| 473 | 20231128 | 110900 | 764020600 | 6690 | 6690 | 6690 | 6690 | 0 |
| 474 | 20231128 | 110800 | 764020600 | 6690 | 6690 | 6690 | 6690 | 0 |
| 475 | 20231128 | 110700 | 764020600 | 6690 | 6690 | 6690 | 6690 | 30 |
| 476 | 20231128 | 110600 | 763819900 | 6690 | 6690 | 6690 | 6690 | 13 |
| 477 | 20231128 | 110500 | 763732930 | 6710 | 6680 | 6710 | 6680 | 6 |
| 478 | 20231128 | 110400 | 763692820 | 6670 | 6710 | 6710 | 6670 | 881 |
| 479 | 20231128 | 110300 | 757811910 | 6660 | 6660 | 6660 | 6660 | 0 |
| 480 | 20231128 | 110200 | 757811910 | 6660 | 6670 | 6670 | 6660 | 3075 |
| 481 | 20231128 | 110100 | 737323220 | 6710 | 6720 | 6720 | 6710 | 2 |
| 482 | 20231128 | 110000 | 737309790 | 6660 | 6710 | 6710 | 6660 | 5249 |
| 483 | 20231128 | 105900 | 702279290 | 6710 | 6710 | 6710 | 6710 | 1 |
| 484 | 20231128 | 105800 | 702272580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 485 | 20231128 | 105700 | 702272580 | 6700 | 6700 | 6700 | 6700 | 200 |
| 486 | 20231128 | 105600 | 700932580 | 6700 | 6700 | 6700 | 6700 | 0 |
| 487 | 20231128 | 105500 | 700932580 | 6700 | 6700 | 6700 | 6700 | 1 |
| 488 | 20231128 | 105400 | 700925880 | 6710 | 6710 | 6710 | 6710 | 0 |
| 489 | 20231128 | 105300 | 700925880 | 6710 | 6700 | 6710 | 6700 | 377 |
| 490 | 20231128 | 105200 | 698399370 | 6700 | 6700 | 6700 | 6700 | 214 |
| 491 | 20231128 | 105100 | 696965570 | 6710 | 6710 | 6710 | 6710 | 0 |
| 492 | 20231128 | 105000 | 696965570 | 6710 | 6710 | 6710 | 6710 | 213 |
| 493 | 20231128 | 104900 | 695536340 | 6690 | 6720 | 6720 | 6690 | 10 |
| 494 | 20231128 | 104800 | 695469410 | 6720 | 6720 | 6720 | 6720 | 0 |
| 495 | 20231128 | 104700 | 695469410 | 6720 | 6700 | 6720 | 6700 | 2882 |
| 496 | 20231128 | 104600 | 676132040 | 6700 | 6690 | 6700 | 6690 | 164 |
| 497 | 20231128 | 104500 | 675033270 | 6700 | 6700 | 6700 | 6700 | 0 |
| 498 | 20231128 | 104400 | 675033270 | 6700 | 6700 | 6700 | 6700 | 75 |
| 499 | 20231128 | 104300 | 674530770 | 6710 | 6710 | 6710 | 6710 | 61 |
| 500 | 20231128 | 104200 | 674121460 | 6690 | 6690 | 6690 | 6680 | 819 |
| 501 | 20231128 | 104100 | 668647350 | 6710 | 6710 | 6710 | 6710 | 0 |
| 502 | 20231128 | 104000 | 668647350 | 6710 | 6700 | 6710 | 6700 | 215 |
| 503 | 20231128 | 103900 | 667206240 | 6710 | 6700 | 6710 | 6700 | 423 |
| 504 | 20231128 | 103800 | 664368410 | 6700 | 6700 | 6700 | 6700 | 1001 |
| 505 | 20231128 | 103700 | 657661710 | 6700 | 6700 | 6700 | 6700 | 0 |
| 506 | 20231128 | 103600 | 657661710 | 6700 | 6690 | 6700 | 6690 | 608 |
| 507 | 20231128 | 103500 | 653593570 | 6690 | 6690 | 6690 | 6690 | 5 |
| 508 | 20231128 | 103400 | 653560120 | 6690 | 6690 | 6690 | 6690 | 0 |
| 509 | 20231128 | 103300 | 653560120 | 6690 | 6690 | 6690 | 6690 | 61 |
| 510 | 20231128 | 103200 | 653152030 | 6680 | 6680 | 6680 | 6680 | 0 |
| 511 | 20231128 | 103100 | 653152030 | 6680 | 6680 | 6680 | 6680 | 0 |
| 512 | 20231128 | 103000 | 653152030 | 6680 | 6690 | 6690 | 6680 | 4 |
| 513 | 20231128 | 102900 | 653125300 | 6690 | 6690 | 6690 | 6690 | 63 |
| 514 | 20231128 | 102800 | 652703830 | 6670 | 6670 | 6670 | 6670 | 2000 |
| 515 | 20231128 | 102700 | 639363830 | 6690 | 6690 | 6690 | 6690 | 50 |
| 516 | 20231128 | 102600 | 639029330 | 6690 | 6690 | 6690 | 6690 | 61 |
| 517 | 20231128 | 102500 | 638621240 | 6690 | 6670 | 6690 | 6670 | 141 |
| 518 | 20231128 | 102400 | 637680330 | 6670 | 6670 | 6670 | 6670 | 29 |
| 519 | 20231128 | 102300 | 637486900 | 6670 | 6690 | 6690 | 6670 | 3061 |
| 520 | 20231128 | 102200 | 617067790 | 6690 | 6690 | 6690 | 6690 | 150 |
| 521 | 20231128 | 102100 | 616064290 | 6690 | 6690 | 6690 | 6690 | 500 |
| 522 | 20231128 | 102000 | 612719290 | 6690 | 6690 | 6690 | 6690 | 0 |
| 523 | 20231128 | 101900 | 612719290 | 6690 | 6690 | 6690 | 6690 | 61 |
| 524 | 20231128 | 101800 | 612311200 | 6690 | 6670 | 6690 | 6670 | 177 |
| 525 | 20231128 | 101700 | 611130590 | 6670 | 6670 | 6670 | 6670 | 20 |
| 526 | 20231128 | 101600 | 610997190 | 6670 | 6670 | 6670 | 6670 | 62 |
| 527 | 20231128 | 101500 | 610583650 | 6670 | 6680 | 6680 | 6670 | 4889 |
| 528 | 20231128 | 101400 | 577962450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 529 | 20231128 | 101300 | 577962450 | 6690 | 6690 | 6690 | 6690 | 0 |
| 530 | 20231128 | 101200 | 577962450 | 6690 | 6690 | 6690 | 6690 | 66 |
| 531 | 20231128 | 101100 | 577520910 | 6690 | 6690 | 6690 | 6690 | 1 |
| 532 | 20231128 | 101000 | 577514220 | 6690 | 6680 | 6690 | 6680 | 263 |
| 533 | 20231128 | 100900 | 575757370 | 6680 | 6680 | 6680 | 6680 | 62 |
| 534 | 20231128 | 100800 | 575343210 | 6670 | 6670 | 6670 | 6670 | 1200 |
| 535 | 20231128 | 100700 | 567339210 | 6660 | 6680 | 6680 | 6660 | 2002 |
| 536 | 20231128 | 100600 | 554004720 | 6690 | 6690 | 6690 | 6690 | 0 |
| 537 | 20231128 | 100500 | 554004720 | 6690 | 6690 | 6690 | 6690 | 61 |
| 538 | 20231128 | 100400 | 553596630 | 6690 | 6670 | 6690 | 6670 | 11 |
| 539 | 20231128 | 100300 | 553523240 | 6690 | 6680 | 6690 | 6670 | 2592 |
| 540 | 20231128 | 100200 | 536234530 | 6690 | 6680 | 6690 | 6680 | 287 |
| 541 | 20231128 | 100100 | 534316760 | 6680 | 6670 | 6680 | 6670 | 1455 |
| 542 | 20231128 | 100000 | 524601910 | 6680 | 6680 | 6680 | 6680 | 51 |
| 543 | 20231128 | 095900 | 524261230 | 6680 | 6680 | 6680 | 6680 | 563 |
| 544 | 20231128 | 095800 | 520500390 | 6680 | 6680 | 6680 | 6680 | 1004 |
| 545 | 20231128 | 095700 | 513793670 | 6680 | 6680 | 6680 | 6680 | 1101 |
| 546 | 20231128 | 095600 | 506438990 | 6680 | 6690 | 6690 | 6680 | 161 |
| 547 | 20231128 | 095500 | 505363410 | 6690 | 6680 | 6690 | 6680 | 131 |
| 548 | 20231128 | 095400 | 504487520 | 6680 | 6690 | 6690 | 6680 | 101 |
| 549 | 20231128 | 095300 | 503811840 | 6690 | 6680 | 6690 | 6670 | 563 |
| 550 | 20231128 | 095200 | 500050600 | 6690 | 6690 | 6690 | 6690 | 63 |
| 551 | 20231128 | 095100 | 499629130 | 6680 | 6680 | 6680 | 6680 | 259 |
| 552 | 20231128 | 095000 | 497899010 | 6670 | 6670 | 6670 | 6670 | 54 |
| 553 | 20231128 | 094900 | 497538830 | 6660 | 6670 | 6670 | 6660 | 305 |
| 554 | 20231128 | 094800 | 495507480 | 6680 | 6670 | 6680 | 6670 | 523 |
| 555 | 20231128 | 094700 | 492018460 | 6660 | 6660 | 6660 | 6660 | 0 |
| 556 | 20231128 | 094600 | 492018460 | 6660 | 6660 | 6660 | 6650 | 452 |
| 557 | 20231128 | 094500 | 489008960 | 6660 | 6670 | 6670 | 6660 | 5014 |
| 558 | 20231128 | 094400 | 455611460 | 6670 | 6670 | 6670 | 6670 | 728 |
| 559 | 20231128 | 094300 | 450755700 | 6670 | 6680 | 6680 | 6670 | 4409 |
| 560 | 20231128 | 094200 | 421347480 | 6680 | 6680 | 6680 | 6670 | 1442 |
| 561 | 20231128 | 094100 | 411715920 | 6680 | 6680 | 6680 | 6680 | 415 |
| 562 | 20231128 | 094000 | 408943720 | 6680 | 6680 | 6680 | 6680 | 255 |
| 563 | 20231128 | 093900 | 407240320 | 6680 | 6700 | 6700 | 6680 | 403 |
| 564 | 20231128 | 093800 | 404548080 | 6700 | 6680 | 6700 | 6680 | 827 |
| 565 | 20231128 | 093700 | 399018500 | 6670 | 6670 | 6670 | 6660 | 2481 |
| 566 | 20231128 | 093600 | 382471830 | 6670 | 6670 | 6670 | 6670 | 588 |
| 567 | 20231128 | 093500 | 378549870 | 6660 | 6710 | 6710 | 6660 | 11794 |
| 568 | 20231128 | 093400 | 299766210 | 6700 | 6710 | 6710 | 6700 | 1283 |
| 569 | 20231128 | 093300 | 291170100 | 6710 | 6720 | 6720 | 6700 | 655 |
| 570 | 20231128 | 093200 | 286781040 | 6720 | 6720 | 6720 | 6720 | 1 |
| 571 | 20231128 | 093100 | 286774320 | 6710 | 6700 | 6720 | 6700 | 1381 |
| 572 | 20231128 | 093000 | 277513550 | 6700 | 6700 | 6700 | 6700 | 739 |
| 573 | 20231128 | 092900 | 272562250 | 6700 | 6700 | 6700 | 6690 | 19 |
| 574 | 20231128 | 092800 | 272434960 | 6700 | 6700 | 6700 | 6700 | 133 |
| 575 | 20231128 | 092700 | 271543860 | 6700 | 6690 | 6700 | 6690 | 1425 |
| 576 | 20231128 | 092600 | 262000610 | 6690 | 6700 | 6700 | 6690 | 3646 |
| 577 | 20231128 | 092500 | 237598360 | 6700 | 6700 | 6700 | 6700 | 300 |
| 578 | 20231128 | 092400 | 235588360 | 6710 | 6700 | 6710 | 6690 | 1070 |
| 579 | 20231128 | 092300 | 228418760 | 6700 | 6700 | 6700 | 6700 | 258 |
| 580 | 20231128 | 092200 | 226690160 | 6690 | 6700 | 6710 | 6690 | 122 |
| 581 | 20231128 | 092100 | 225873630 | 6700 | 6720 | 6720 | 6700 | 5642 |
| 582 | 20231128 | 092000 | 188060830 | 6710 | 6710 | 6710 | 6710 | 1368 |
| 583 | 20231128 | 091900 | 178881550 | 6710 | 6710 | 6710 | 6710 | 21 |
| 584 | 20231128 | 091800 | 178740640 | 6710 | 6710 | 6710 | 6710 | 163 |
| 585 | 20231128 | 091700 | 177646910 | 6710 | 6720 | 6720 | 6710 | 4062 |
| 586 | 20231128 | 091600 | 150380280 | 6730 | 6730 | 6730 | 6720 | 480 |
| 587 | 20231128 | 091500 | 147153570 | 6730 | 6720 | 6730 | 6720 | 777 |
| 588 | 20231128 | 091400 | 141932120 | 6720 | 6720 | 6720 | 6720 | 150 |
| 589 | 20231128 | 091300 | 140924120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 590 | 20231128 | 091200 | 140924120 | 6720 | 6740 | 6740 | 6720 | 5 |
| 591 | 20231128 | 091100 | 140890490 | 6730 | 6730 | 6730 | 6730 | 500 |
| 592 | 20231128 | 091000 | 137525490 | 6730 | 6730 | 6730 | 6730 | 10 |
| 593 | 20231128 | 090900 | 137458190 | 6740 | 6740 | 6740 | 6740 | 34 |
| 594 | 20231128 | 090800 | 137229030 | 6750 | 6740 | 6760 | 6740 | 4055 |
| 595 | 20231128 | 090700 | 109827520 | 6710 | 6710 | 6720 | 6710 | 1931 |
| 596 | 20231128 | 090600 | 96866910 | 6720 | 6740 | 6740 | 6720 | 201 |
| 597 | 20231128 | 090500 | 95516170 | 6710 | 6710 | 6710 | 6710 | 412 |
| 598 | 20231128 | 090400 | 92751650 | 6710 | 6720 | 6720 | 6710 | 100 |
| 599 | 20231128 | 090300 | 92080250 | 6750 | 6710 | 6750 | 6710 | 1141 |
| 600 | 20231128 | 090200 | 84424100 | 6710 | 6760 | 6760 | 6710 | 3165 |
| 601 | 20231128 | 090100 | 63171880 | 6760 | 6760 | 6760 | 6760 | 54 |
| 602 | 20231128 | 090000 | 62806840 | 6750 | 6710 | 6750 | 6710 | 9355 |