28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 3 | 20231123 | 183600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 4 | 20231123 | 183500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 5 | 20231123 | 183400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 6 | 20231123 | 183300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 7 | 20231123 | 183200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 8 | 20231123 | 183100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 9 | 20231123 | 183000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 10 | 20231123 | 182900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 11 | 20231123 | 182800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 12 | 20231123 | 182700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 13 | 20231123 | 182600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 14 | 20231123 | 182500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 15 | 20231123 | 182400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 16 | 20231123 | 182300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 17 | 20231123 | 182200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 18 | 20231123 | 182100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 19 | 20231123 | 182000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 20 | 20231123 | 181900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 21 | 20231123 | 181800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 22 | 20231123 | 181700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 23 | 20231123 | 181600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 24 | 20231123 | 181500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 25 | 20231123 | 181400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 26 | 20231123 | 181300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 27 | 20231123 | 181200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 28 | 20231123 | 181100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 29 | 20231123 | 181000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 30 | 20231123 | 180900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 31 | 20231123 | 180800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 32 | 20231123 | 180700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 33 | 20231123 | 180600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 34 | 20231123 | 180500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 35 | 20231123 | 180400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 36 | 20231123 | 180300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 37 | 20231123 | 180200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 38 | 20231123 | 180100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 39 | 20231123 | 180000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 40 | 20231123 | 175900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 41 | 20231123 | 175800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 42 | 20231123 | 175700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 43 | 20231123 | 175600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 44 | 20231123 | 175500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 45 | 20231123 | 175400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 46 | 20231123 | 175300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 47 | 20231123 | 175200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 48 | 20231123 | 175100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 49 | 20231123 | 175000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 50 | 20231123 | 174900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 51 | 20231123 | 174800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 52 | 20231123 | 174700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 53 | 20231123 | 174600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 54 | 20231123 | 174500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 55 | 20231123 | 174400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 56 | 20231123 | 174300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 57 | 20231123 | 174200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 58 | 20231123 | 174100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 59 | 20231123 | 174000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 60 | 20231123 | 173900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 61 | 20231123 | 173800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 62 | 20231123 | 173700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 63 | 20231123 | 173600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 64 | 20231123 | 173500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 65 | 20231123 | 173400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 66 | 20231123 | 173300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 67 | 20231123 | 173200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 68 | 20231123 | 173100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 69 | 20231123 | 173000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 70 | 20231123 | 172900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 71 | 20231123 | 172800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 72 | 20231123 | 172700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 73 | 20231123 | 172600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 74 | 20231123 | 172500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 75 | 20231123 | 172400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 76 | 20231123 | 172300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 77 | 20231123 | 172200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 78 | 20231123 | 172100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 79 | 20231123 | 172000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 80 | 20231123 | 171900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 81 | 20231123 | 171800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 82 | 20231123 | 171700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 83 | 20231123 | 171600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 84 | 20231123 | 171500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 85 | 20231123 | 171400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 86 | 20231123 | 171300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 87 | 20231123 | 171200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 88 | 20231123 | 171100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 89 | 20231123 | 171000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 90 | 20231123 | 170900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 91 | 20231123 | 170800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 92 | 20231123 | 170700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 93 | 20231123 | 170600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 94 | 20231123 | 170500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 95 | 20231123 | 170400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 96 | 20231123 | 170300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 97 | 20231123 | 170200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 98 | 20231123 | 170100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 99 | 20231123 | 170000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 100 | 20231123 | 165900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 101 | 20231123 | 165800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 102 | 20231123 | 165700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 103 | 20231123 | 165600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 104 | 20231123 | 165500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 105 | 20231123 | 165400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 106 | 20231123 | 165300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 107 | 20231123 | 165200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 108 | 20231123 | 165100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 109 | 20231123 | 165000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 110 | 20231123 | 164900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 111 | 20231123 | 164800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 112 | 20231123 | 164700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 113 | 20231123 | 164600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 114 | 20231123 | 164500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 115 | 20231123 | 164400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 116 | 20231123 | 164300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 117 | 20231123 | 164200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 118 | 20231123 | 164100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 119 | 20231123 | 164000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 120 | 20231123 | 163900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 121 | 20231123 | 163800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 122 | 20231123 | 163700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 123 | 20231123 | 163600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 124 | 20231123 | 163500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 125 | 20231123 | 163400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 126 | 20231123 | 163300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 127 | 20231123 | 163200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 128 | 20231123 | 163100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 129 | 20231123 | 163000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 130 | 20231123 | 162900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 131 | 20231123 | 162800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 132 | 20231123 | 162700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 133 | 20231123 | 162600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 134 | 20231123 | 162500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 135 | 20231123 | 162400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 136 | 20231123 | 162300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 137 | 20231123 | 162200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 138 | 20231123 | 162100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 139 | 20231123 | 162000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 140 | 20231123 | 161900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 141 | 20231123 | 161800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 142 | 20231123 | 161700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 143 | 20231123 | 161600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 144 | 20231123 | 161500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 145 | 20231123 | 161400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 146 | 20231123 | 161300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 147 | 20231123 | 161200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 148 | 20231123 | 161100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 149 | 20231123 | 161000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 150 | 20231123 | 160900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 151 | 20231123 | 160800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 152 | 20231123 | 160700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 153 | 20231123 | 160600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 154 | 20231123 | 160500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 155 | 20231123 | 160400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 156 | 20231123 | 160300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 157 | 20231123 | 160200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 158 | 20231123 | 160100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 159 | 20231123 | 160000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 160 | 20231123 | 155900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 161 | 20231123 | 155800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 162 | 20231123 | 155700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 163 | 20231123 | 155600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 164 | 20231123 | 155500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 165 | 20231123 | 155400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 166 | 20231123 | 155300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 167 | 20231123 | 155200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 168 | 20231123 | 155100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 169 | 20231123 | 155000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 170 | 20231123 | 154900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 171 | 20231123 | 154800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 172 | 20231123 | 154700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 173 | 20231123 | 154600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 174 | 20231123 | 154500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 175 | 20231123 | 154400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 176 | 20231123 | 154300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 177 | 20231123 | 154200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 178 | 20231123 | 154100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 179 | 20231123 | 154000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 180 | 20231123 | 153900 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 181 | 20231123 | 153800 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 182 | 20231123 | 153700 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 183 | 20231123 | 153600 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 184 | 20231123 | 153500 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 185 | 20231123 | 153400 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 186 | 20231123 | 153300 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 187 | 20231123 | 153200 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 188 | 20231123 | 153100 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 189 | 20231123 | 153000 | 1923553120 | 6460 | 6460 | 6460 | 6460 | 6377 |
| 190 | 20231123 | 152900 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 191 | 20231123 | 152800 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 192 | 20231123 | 152700 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 193 | 20231123 | 152600 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 194 | 20231123 | 152500 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 195 | 20231123 | 152400 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 196 | 20231123 | 152300 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 197 | 20231123 | 152200 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 198 | 20231123 | 152100 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 199 | 20231123 | 152000 | 1882357700 | 6460 | 6460 | 6460 | 6460 | 0 |
| 200 | 20231123 | 151900 | 1882357700 | 6460 | 6440 | 6460 | 6420 | 1100 |
| 201 | 20231123 | 151800 | 1875291620 | 6470 | 6440 | 6470 | 6440 | 4030 |
| 202 | 20231123 | 151700 | 1849234600 | 6470 | 6440 | 6470 | 6440 | 1146 |
| 203 | 20231123 | 151600 | 1841843740 | 6450 | 6440 | 6450 | 6420 | 237 |
| 204 | 20231123 | 151500 | 1840318100 | 6410 | 6440 | 6450 | 6410 | 985 |
| 205 | 20231123 | 151400 | 1833979390 | 6440 | 6420 | 6440 | 6420 | 264 |
| 206 | 20231123 | 151300 | 1832281900 | 6410 | 6420 | 6420 | 6410 | 394 |
| 207 | 20231123 | 151200 | 1829755530 | 6410 | 6420 | 6420 | 6410 | 711 |
| 208 | 20231123 | 151100 | 1825197700 | 6420 | 6410 | 6420 | 6410 | 1464 |
| 209 | 20231123 | 151000 | 1815812690 | 6410 | 6390 | 6410 | 6390 | 2232 |
| 210 | 20231123 | 150900 | 1801512340 | 6400 | 6390 | 6400 | 6380 | 197 |
| 211 | 20231123 | 150800 | 1800253550 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20231123 | 150700 | 1800253550 | 6400 | 6400 | 6400 | 6380 | 292 |
| 213 | 20231123 | 150600 | 1798386650 | 6410 | 6410 | 6410 | 6410 | 132 |
| 214 | 20231123 | 150500 | 1797540530 | 6410 | 6410 | 6410 | 6380 | 1178 |
| 215 | 20231123 | 150400 | 1790012160 | 6390 | 6410 | 6410 | 6390 | 1397 |
| 216 | 20231123 | 150300 | 1781071840 | 6400 | 6410 | 6430 | 6400 | 402 |
| 217 | 20231123 | 150200 | 1778495470 | 6430 | 6410 | 6430 | 6400 | 352 |
| 218 | 20231123 | 150100 | 1776241060 | 6430 | 6440 | 6440 | 6430 | 92 |
| 219 | 20231123 | 150000 | 1775649400 | 6440 | 6440 | 6440 | 6440 | 101 |
| 220 | 20231123 | 145900 | 1774998960 | 6420 | 6410 | 6460 | 6410 | 5838 |
| 221 | 20231123 | 145800 | 1737398240 | 6400 | 6400 | 6400 | 6400 | 459 |
| 222 | 20231123 | 145700 | 1734460640 | 6400 | 6390 | 6400 | 6380 | 766 |
| 223 | 20231123 | 145600 | 1729571520 | 6390 | 6380 | 6390 | 6380 | 36 |
| 224 | 20231123 | 145500 | 1729341820 | 6370 | 6400 | 6400 | 6370 | 2321 |
| 225 | 20231123 | 145400 | 1714551100 | 6400 | 6390 | 6400 | 6390 | 1032 |
| 226 | 20231123 | 145300 | 1707946310 | 6400 | 6410 | 6420 | 6370 | 7149 |
| 227 | 20231123 | 145200 | 1662310260 | 6400 | 6420 | 6420 | 6400 | 9010 |
| 228 | 20231123 | 145100 | 1604627180 | 6420 | 6430 | 6440 | 6420 | 8 |
| 229 | 20231123 | 145000 | 1604575790 | 6450 | 6440 | 6450 | 6440 | 252 |
| 230 | 20231123 | 144900 | 1602952900 | 6460 | 6460 | 6460 | 6460 | 942 |
| 231 | 20231123 | 144800 | 1596867580 | 6450 | 6430 | 6460 | 6430 | 236 |
| 232 | 20231123 | 144700 | 1595344840 | 6430 | 6430 | 6430 | 6430 | 3 |
| 233 | 20231123 | 144600 | 1595325550 | 6420 | 6420 | 6430 | 6420 | 601 |
| 234 | 20231123 | 144500 | 1591463810 | 6430 | 6420 | 6430 | 6420 | 159 |
| 235 | 20231123 | 144400 | 1590441450 | 6430 | 6420 | 6430 | 6410 | 848 |
| 236 | 20231123 | 144300 | 1584995840 | 6410 | 6410 | 6420 | 6410 | 806 |
| 237 | 20231123 | 144200 | 1579829350 | 6410 | 6410 | 6410 | 6410 | 1 |
| 238 | 20231123 | 144100 | 1579822940 | 6420 | 6430 | 6430 | 6420 | 171 |
| 239 | 20231123 | 144000 | 1578723500 | 6410 | 6420 | 6430 | 6410 | 89 |
| 240 | 20231123 | 143900 | 1578151580 | 6410 | 6420 | 6420 | 6400 | 3022 |
| 241 | 20231123 | 143800 | 1558779850 | 6420 | 6430 | 6430 | 6420 | 283 |
| 242 | 20231123 | 143700 | 1556962890 | 6420 | 6430 | 6430 | 6420 | 203 |
| 243 | 20231123 | 143600 | 1555659620 | 6420 | 6430 | 6430 | 6420 | 2307 |
| 244 | 20231123 | 143500 | 1540841170 | 6430 | 6430 | 6430 | 6430 | 680 |
| 245 | 20231123 | 143400 | 1536468770 | 6430 | 6430 | 6430 | 6430 | 0 |
| 246 | 20231123 | 143300 | 1536468770 | 6430 | 6450 | 6450 | 6430 | 301 |
| 247 | 20231123 | 143200 | 1534533320 | 6450 | 6440 | 6450 | 6430 | 185 |
| 248 | 20231123 | 143100 | 1533343410 | 6430 | 6440 | 6440 | 6430 | 16 |
| 249 | 20231123 | 143000 | 1533240470 | 6440 | 6440 | 6440 | 6430 | 11 |
| 250 | 20231123 | 142900 | 1533169650 | 6440 | 6430 | 6440 | 6430 | 155 |
| 251 | 20231123 | 142800 | 1532172990 | 6450 | 6440 | 6450 | 6440 | 243 |
| 252 | 20231123 | 142700 | 1530607970 | 6440 | 6440 | 6440 | 6440 | 61 |
| 253 | 20231123 | 142600 | 1530215130 | 6440 | 6440 | 6440 | 6440 | 3608 |
| 254 | 20231123 | 142500 | 1506979610 | 6460 | 6440 | 6460 | 6440 | 21 |
| 255 | 20231123 | 142400 | 1506843980 | 6460 | 6460 | 6460 | 6440 | 373 |
| 256 | 20231123 | 142300 | 1504440400 | 6460 | 6480 | 6480 | 6460 | 114 |
| 257 | 20231123 | 142200 | 1503703680 | 6480 | 6470 | 6480 | 6470 | 189 |
| 258 | 20231123 | 142100 | 1502479650 | 6460 | 6490 | 6490 | 6460 | 90 |
| 259 | 20231123 | 142000 | 1501897020 | 6490 | 6480 | 6490 | 6480 | 49 |
| 260 | 20231123 | 141900 | 1501579390 | 6480 | 6480 | 6480 | 6470 | 170 |
| 261 | 20231123 | 141800 | 1500477800 | 6480 | 6460 | 6480 | 6450 | 2330 |
| 262 | 20231123 | 141700 | 1485402500 | 6460 | 6460 | 6460 | 6460 | 1049 |
| 263 | 20231123 | 141600 | 1478625960 | 6470 | 6460 | 6470 | 6460 | 485 |
| 264 | 20231123 | 141500 | 1475492650 | 6460 | 6470 | 6470 | 6450 | 1935 |
| 265 | 20231123 | 141400 | 1462993500 | 6470 | 6460 | 6470 | 6460 | 298 |
| 266 | 20231123 | 141300 | 1461068380 | 6460 | 6460 | 6460 | 6460 | 101 |
| 267 | 20231123 | 141200 | 1460415920 | 6460 | 6490 | 6490 | 6460 | 786 |
| 268 | 20231123 | 141100 | 1455338270 | 6500 | 6470 | 6510 | 6470 | 1845 |
| 269 | 20231123 | 141000 | 1443344980 | 6500 | 6500 | 6500 | 6490 | 177 |
| 270 | 20231123 | 140900 | 1442195100 | 6500 | 6470 | 6500 | 6470 | 1896 |
| 271 | 20231123 | 140800 | 1429879830 | 6460 | 6460 | 6460 | 6460 | 96 |
| 272 | 20231123 | 140700 | 1429259670 | 6460 | 6460 | 6460 | 6460 | 164 |
| 273 | 20231123 | 140600 | 1428200230 | 6460 | 6460 | 6460 | 6460 | 440 |
| 274 | 20231123 | 140500 | 1425357830 | 6460 | 6490 | 6490 | 6450 | 438 |
| 275 | 20231123 | 140400 | 1422531490 | 6480 | 6470 | 6490 | 6470 | 1503 |
| 276 | 20231123 | 140300 | 1412792970 | 6480 | 6470 | 6480 | 6470 | 210 |
| 277 | 20231123 | 140200 | 1411434260 | 6480 | 6470 | 6480 | 6470 | 113 |
| 278 | 20231123 | 140100 | 1410702220 | 6470 | 6490 | 6490 | 6470 | 1207 |
| 279 | 20231123 | 140000 | 1402872930 | 6490 | 6480 | 6490 | 6480 | 844 |
| 280 | 20231123 | 135900 | 1397401800 | 6480 | 6460 | 6480 | 6460 | 3511 |
| 281 | 20231123 | 135800 | 1374686350 | 6460 | 6460 | 6460 | 6460 | 61 |
| 282 | 20231123 | 135700 | 1374292290 | 6460 | 6450 | 6460 | 6450 | 1316 |
| 283 | 20231123 | 135600 | 1365804080 | 6450 | 6450 | 6450 | 6450 | 501 |
| 284 | 20231123 | 135500 | 1362572630 | 6450 | 6450 | 6450 | 6450 | 50 |
| 285 | 20231123 | 135400 | 1362250130 | 6450 | 6450 | 6450 | 6450 | 161 |
| 286 | 20231123 | 135300 | 1361211680 | 6450 | 6430 | 6450 | 6420 | 852 |
| 287 | 20231123 | 135200 | 1355739890 | 6420 | 6430 | 6430 | 6420 | 449 |
| 288 | 20231123 | 135100 | 1352855340 | 6430 | 6430 | 6430 | 6430 | 1024 |
| 289 | 20231123 | 135000 | 1346271020 | 6430 | 6450 | 6450 | 6430 | 201 |
| 290 | 20231123 | 134900 | 1344978570 | 6450 | 6450 | 6450 | 6450 | 30 |
| 291 | 20231123 | 134800 | 1344785070 | 6450 | 6450 | 6450 | 6450 | 50 |
| 292 | 20231123 | 134700 | 1344462570 | 6450 | 6450 | 6450 | 6450 | 522 |
| 293 | 20231123 | 134600 | 1341095670 | 6440 | 6440 | 6440 | 6440 | 160 |
| 294 | 20231123 | 134500 | 1340065270 | 6450 | 6460 | 6460 | 6450 | 520 |
| 295 | 20231123 | 134400 | 1336711170 | 6460 | 6460 | 6460 | 6460 | 127 |
| 296 | 20231123 | 134300 | 1335890750 | 6460 | 6460 | 6460 | 6460 | 218 |
| 297 | 20231123 | 134200 | 1334482470 | 6440 | 6450 | 6450 | 6440 | 660 |
| 298 | 20231123 | 134100 | 1330226580 | 6440 | 6440 | 6440 | 6440 | 202 |
| 299 | 20231123 | 134000 | 1328925700 | 6450 | 6440 | 6450 | 6440 | 163 |
| 300 | 20231123 | 133900 | 1327874830 | 6430 | 6430 | 6440 | 6430 | 264 |
| 301 | 20231123 | 133800 | 1326177130 | 6430 | 6440 | 6440 | 6430 | 285 |
| 302 | 20231123 | 133700 | 1324344380 | 6440 | 6440 | 6440 | 6440 | 7 |
| 303 | 20231123 | 133600 | 1324299300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 304 | 20231123 | 133500 | 1324299300 | 6440 | 6440 | 6440 | 6430 | 7 |
| 305 | 20231123 | 133400 | 1324254250 | 6420 | 6410 | 6420 | 6410 | 1440 |
| 306 | 20231123 | 133300 | 1315014110 | 6420 | 6420 | 6420 | 6420 | 1 |
| 307 | 20231123 | 133200 | 1315007690 | 6410 | 6420 | 6420 | 6410 | 561 |
| 308 | 20231123 | 133100 | 1311411070 | 6420 | 6410 | 6420 | 6410 | 755 |
| 309 | 20231123 | 133000 | 1306569580 | 6410 | 6410 | 6410 | 6410 | 2649 |
| 310 | 20231123 | 132900 | 1289589490 | 6420 | 6430 | 6430 | 6420 | 1082 |
| 311 | 20231123 | 132800 | 1282642990 | 6430 | 6430 | 6430 | 6430 | 77 |
| 312 | 20231123 | 132700 | 1282147880 | 6430 | 6430 | 6430 | 6430 | 1 |
| 313 | 20231123 | 132600 | 1282141450 | 6430 | 6420 | 6440 | 6420 | 12 |
| 314 | 20231123 | 132500 | 1282064200 | 6440 | 6440 | 6440 | 6420 | 3203 |
| 315 | 20231123 | 132400 | 1261482050 | 6430 | 6430 | 6430 | 6430 | 101 |
| 316 | 20231123 | 132300 | 1260832620 | 6450 | 6450 | 6450 | 6450 | 0 |
| 317 | 20231123 | 132200 | 1260832620 | 6450 | 6450 | 6450 | 6450 | 0 |
| 318 | 20231123 | 132100 | 1260832620 | 6450 | 6430 | 6450 | 6430 | 53 |
| 319 | 20231123 | 132000 | 1260490830 | 6450 | 6450 | 6450 | 6450 | 50 |
| 320 | 20231123 | 131900 | 1260168330 | 6450 | 6450 | 6450 | 6450 | 31 |
| 321 | 20231123 | 131800 | 1259968380 | 6450 | 6440 | 6450 | 6430 | 237 |
| 322 | 20231123 | 131700 | 1258441270 | 6450 | 6450 | 6450 | 6450 | 192 |
| 323 | 20231123 | 131600 | 1257202870 | 6450 | 6450 | 6450 | 6450 | 80 |
| 324 | 20231123 | 131500 | 1256686870 | 6450 | 6450 | 6450 | 6440 | 846 |
| 325 | 20231123 | 131400 | 1251232170 | 6450 | 6440 | 6450 | 6420 | 4058 |
| 326 | 20231123 | 131300 | 1225100060 | 6450 | 6430 | 6450 | 6420 | 1063 |
| 327 | 20231123 | 131200 | 1218265110 | 6450 | 6450 | 6450 | 6430 | 608 |
| 328 | 20231123 | 131100 | 1214355510 | 6450 | 6440 | 6450 | 6430 | 556 |
| 329 | 20231123 | 131000 | 1210780240 | 6450 | 6440 | 6450 | 6430 | 664 |
| 330 | 20231123 | 130900 | 1206507180 | 6450 | 6450 | 6450 | 6450 | 1 |
| 331 | 20231123 | 130800 | 1206500730 | 6460 | 6450 | 6460 | 6450 | 251 |
| 332 | 20231123 | 130700 | 1204881770 | 6460 | 6450 | 6460 | 6450 | 256 |
| 333 | 20231123 | 130600 | 1203229060 | 6450 | 6440 | 6450 | 6430 | 739 |
| 334 | 20231123 | 130500 | 1198474680 | 6440 | 6440 | 6440 | 6440 | 14 |
| 335 | 20231123 | 130400 | 1198384520 | 6430 | 6430 | 6430 | 6430 | 250 |
| 336 | 20231123 | 130300 | 1196777020 | 6430 | 6430 | 6430 | 6430 | 110 |
| 337 | 20231123 | 130200 | 1196069720 | 6430 | 6440 | 6440 | 6430 | 414 |
| 338 | 20231123 | 130100 | 1193406680 | 6450 | 6460 | 6460 | 6450 | 54 |
| 339 | 20231123 | 130000 | 1193058340 | 6430 | 6440 | 6460 | 6430 | 546 |
| 340 | 20231123 | 125900 | 1189546070 | 6440 | 6460 | 6460 | 6440 | 2550 |
| 341 | 20231123 | 125800 | 1173121070 | 6440 | 6440 | 6440 | 6440 | 50 |
| 342 | 20231123 | 125700 | 1172799070 | 6450 | 6450 | 6450 | 6450 | 3 |
| 343 | 20231123 | 125600 | 1172779720 | 6440 | 6450 | 6450 | 6440 | 2043 |
| 344 | 20231123 | 125500 | 1159603210 | 6450 | 6460 | 6460 | 6450 | 152 |
| 345 | 20231123 | 125400 | 1158622290 | 6460 | 6460 | 6460 | 6460 | 2 |
| 346 | 20231123 | 125300 | 1158609370 | 6460 | 6460 | 6460 | 6460 | 17 |
| 347 | 20231123 | 125200 | 1158499550 | 6470 | 6470 | 6470 | 6470 | 5 |
| 348 | 20231123 | 125100 | 1158467200 | 6470 | 6470 | 6470 | 6470 | 40 |
| 349 | 20231123 | 125000 | 1158208400 | 6470 | 6460 | 6470 | 6460 | 669 |
| 350 | 20231123 | 124900 | 1153880270 | 6460 | 6470 | 6470 | 6460 | 1077 |
| 351 | 20231123 | 124800 | 1146922830 | 6470 | 6470 | 6470 | 6470 | 302 |
| 352 | 20231123 | 124700 | 1144968890 | 6460 | 6460 | 6460 | 6460 | 15 |
| 353 | 20231123 | 124600 | 1144871990 | 6480 | 6480 | 6480 | 6480 | 15 |
| 354 | 20231123 | 124500 | 1144774790 | 6480 | 6480 | 6480 | 6480 | 1539 |
| 355 | 20231123 | 124400 | 1134802070 | 6460 | 6480 | 6480 | 6460 | 781 |
| 356 | 20231123 | 124300 | 1129747370 | 6480 | 6480 | 6480 | 6480 | 179 |
| 357 | 20231123 | 124200 | 1128587450 | 6480 | 6480 | 6480 | 6480 | 0 |
| 358 | 20231123 | 124100 | 1128587450 | 6480 | 6480 | 6480 | 6480 | 0 |
| 359 | 20231123 | 124000 | 1128587450 | 6480 | 6480 | 6480 | 6480 | 3 |
| 360 | 20231123 | 123900 | 1128568010 | 6460 | 6460 | 6460 | 6460 | 0 |
| 361 | 20231123 | 123800 | 1128568010 | 6460 | 6460 | 6460 | 6450 | 159 |
| 362 | 20231123 | 123700 | 1127541170 | 6460 | 6460 | 6460 | 6460 | 400 |
| 363 | 20231123 | 123600 | 1124957170 | 6460 | 6470 | 6470 | 6460 | 1312 |
| 364 | 20231123 | 123500 | 1116471620 | 6470 | 6470 | 6470 | 6470 | 9 |
| 365 | 20231123 | 123400 | 1116413390 | 6470 | 6470 | 6470 | 6470 | 9 |
| 366 | 20231123 | 123300 | 1116355160 | 6470 | 6460 | 6470 | 6460 | 70 |
| 367 | 20231123 | 123200 | 1115902270 | 6460 | 6460 | 6460 | 6460 | 0 |
| 368 | 20231123 | 123100 | 1115902270 | 6460 | 6460 | 6460 | 6460 | 19 |
| 369 | 20231123 | 123000 | 1115779530 | 6460 | 6460 | 6460 | 6460 | 197 |
| 370 | 20231123 | 122900 | 1114506910 | 6460 | 6460 | 6460 | 6460 | 803 |
| 371 | 20231123 | 122800 | 1109319530 | 6460 | 6460 | 6460 | 6460 | 0 |
| 372 | 20231123 | 122700 | 1109319530 | 6460 | 6460 | 6460 | 6460 | 10 |
| 373 | 20231123 | 122600 | 1109254930 | 6460 | 6460 | 6460 | 6460 | 203 |
| 374 | 20231123 | 122500 | 1107943550 | 6460 | 6460 | 6460 | 6460 | 0 |
| 375 | 20231123 | 122400 | 1107943550 | 6460 | 6460 | 6460 | 6460 | 0 |
| 376 | 20231123 | 122300 | 1107943550 | 6460 | 6460 | 6460 | 6460 | 420 |
| 377 | 20231123 | 122200 | 1105230350 | 6470 | 6470 | 6470 | 6460 | 172 |
| 378 | 20231123 | 122100 | 1104118010 | 6470 | 6470 | 6470 | 6470 | 0 |
| 379 | 20231123 | 122000 | 1104118010 | 6470 | 6470 | 6470 | 6470 | 0 |
| 380 | 20231123 | 121900 | 1104118010 | 6470 | 6470 | 6470 | 6470 | 105 |
| 381 | 20231123 | 121800 | 1103438660 | 6470 | 6470 | 6470 | 6470 | 15 |
| 382 | 20231123 | 121700 | 1103341610 | 6480 | 6480 | 6480 | 6480 | 142 |
| 383 | 20231123 | 121600 | 1102421450 | 6480 | 6480 | 6480 | 6480 | 100 |
| 384 | 20231123 | 121500 | 1101773450 | 6480 | 6480 | 6480 | 6480 | 556 |
| 385 | 20231123 | 121400 | 1098170570 | 6480 | 6480 | 6480 | 6480 | 0 |
| 386 | 20231123 | 121300 | 1098170570 | 6480 | 6480 | 6480 | 6470 | 7 |
| 387 | 20231123 | 121200 | 1098125240 | 6480 | 6460 | 6480 | 6460 | 81 |
| 388 | 20231123 | 121100 | 1097601620 | 6470 | 6470 | 6470 | 6470 | 0 |
| 389 | 20231123 | 121000 | 1097601620 | 6470 | 6470 | 6470 | 6470 | 110 |
| 390 | 20231123 | 120900 | 1096889920 | 6470 | 6470 | 6480 | 6470 | 55 |
| 391 | 20231123 | 120800 | 1096534020 | 6470 | 6450 | 6470 | 6450 | 105 |
| 392 | 20231123 | 120700 | 1095854690 | 6450 | 6470 | 6470 | 6440 | 3600 |
| 393 | 20231123 | 120600 | 1072617020 | 6480 | 6470 | 6480 | 6460 | 925 |
| 394 | 20231123 | 120500 | 1066640430 | 6470 | 6480 | 6480 | 6470 | 701 |
| 395 | 20231123 | 120400 | 1062103020 | 6470 | 6480 | 6480 | 6470 | 16 |
| 396 | 20231123 | 120300 | 1061999400 | 6480 | 6480 | 6480 | 6480 | 129 |
| 397 | 20231123 | 120200 | 1061163480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 398 | 20231123 | 120100 | 1061163480 | 6480 | 6480 | 6480 | 6480 | 0 |
| 399 | 20231123 | 120000 | 1061163480 | 6480 | 6490 | 6490 | 6480 | 663 |
| 400 | 20231123 | 115900 | 1056865210 | 6490 | 6490 | 6490 | 6490 | 1 |
| 401 | 20231123 | 115800 | 1056858720 | 6480 | 6480 | 6480 | 6480 | 11 |
| 402 | 20231123 | 115700 | 1056787440 | 6490 | 6480 | 6490 | 6470 | 1072 |
| 403 | 20231123 | 115600 | 1049844630 | 6480 | 6480 | 6480 | 6480 | 130 |
| 404 | 20231123 | 115500 | 1049002230 | 6480 | 6480 | 6480 | 6480 | 788 |
| 405 | 20231123 | 115400 | 1043895990 | 6480 | 6480 | 6480 | 6480 | 204 |
| 406 | 20231123 | 115300 | 1042574070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 407 | 20231123 | 115200 | 1042574070 | 6470 | 6470 | 6470 | 6470 | 10 |
| 408 | 20231123 | 115100 | 1042509370 | 6470 | 6470 | 6470 | 6470 | 0 |
| 409 | 20231123 | 115000 | 1042509370 | 6470 | 6490 | 6490 | 6470 | 344 |
| 410 | 20231123 | 114900 | 1040283610 | 6490 | 6490 | 6490 | 6490 | 26 |
| 411 | 20231123 | 114800 | 1040114870 | 6490 | 6490 | 6490 | 6490 | 4 |
| 412 | 20231123 | 114700 | 1040088910 | 6490 | 6480 | 6490 | 6480 | 191 |
| 413 | 20231123 | 114600 | 1038851220 | 6480 | 6480 | 6480 | 6480 | 557 |
| 414 | 20231123 | 114500 | 1035241860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 415 | 20231123 | 114400 | 1035241860 | 6490 | 6490 | 6490 | 6490 | 0 |
| 416 | 20231123 | 114300 | 1035241860 | 6490 | 6490 | 6490 | 6490 | 211 |
| 417 | 20231123 | 114200 | 1033872470 | 6490 | 6500 | 6500 | 6490 | 50 |
| 418 | 20231123 | 114100 | 1033547790 | 6500 | 6500 | 6500 | 6500 | 98 |
| 419 | 20231123 | 114000 | 1032910790 | 6500 | 6500 | 6500 | 6500 | 1 |
| 420 | 20231123 | 113900 | 1032904290 | 6490 | 6500 | 6500 | 6490 | 61 |
| 421 | 20231123 | 113800 | 1032507900 | 6500 | 6500 | 6500 | 6500 | 10 |
| 422 | 20231123 | 113700 | 1032442900 | 6480 | 6490 | 6500 | 6480 | 301 |
| 423 | 20231123 | 113600 | 1030486430 | 6480 | 6490 | 6490 | 6480 | 405 |
| 424 | 20231123 | 113500 | 1027862020 | 6480 | 6500 | 6500 | 6480 | 57 |
| 425 | 20231123 | 113400 | 1027492020 | 6490 | 6490 | 6490 | 6490 | 170 |
| 426 | 20231123 | 113300 | 1026388720 | 6490 | 6490 | 6490 | 6490 | 298 |
| 427 | 20231123 | 113200 | 1024454700 | 6490 | 6500 | 6500 | 6490 | 384 |
| 428 | 20231123 | 113100 | 1021958710 | 6500 | 6510 | 6510 | 6500 | 1686 |
| 429 | 20231123 | 113000 | 1010986140 | 6500 | 6490 | 6500 | 6490 | 703 |
| 430 | 20231123 | 112900 | 1006417150 | 6480 | 6480 | 6490 | 6480 | 1335 |
| 431 | 20231123 | 112800 | 997765970 | 6480 | 6480 | 6480 | 6480 | 640 |
| 432 | 20231123 | 112700 | 993618770 | 6480 | 6490 | 6490 | 6480 | 11 |
| 433 | 20231123 | 112600 | 993547390 | 6490 | 6490 | 6490 | 6490 | 0 |
| 434 | 20231123 | 112500 | 993547390 | 6490 | 6500 | 6500 | 6490 | 205 |
| 435 | 20231123 | 112400 | 992216930 | 6490 | 6490 | 6490 | 6490 | 703 |
| 436 | 20231123 | 112300 | 987654460 | 6490 | 6500 | 6500 | 6480 | 721 |
| 437 | 20231123 | 112200 | 982972260 | 6500 | 6490 | 6500 | 6490 | 1856 |
| 438 | 20231123 | 112100 | 970921540 | 6480 | 6480 | 6490 | 6480 | 198 |
| 439 | 20231123 | 112000 | 969638470 | 6480 | 6480 | 6480 | 6480 | 310 |
| 440 | 20231123 | 111900 | 967629670 | 6480 | 6480 | 6480 | 6480 | 58 |
| 441 | 20231123 | 111800 | 967253830 | 6480 | 6470 | 6480 | 6470 | 301 |
| 442 | 20231123 | 111700 | 965306350 | 6480 | 6480 | 6480 | 6480 | 51 |
| 443 | 20231123 | 111600 | 964975870 | 6480 | 6480 | 6480 | 6480 | 16 |
| 444 | 20231123 | 111500 | 964872190 | 6480 | 6480 | 6480 | 6480 | 1 |
| 445 | 20231123 | 111400 | 964865710 | 6470 | 6470 | 6470 | 6470 | 0 |
| 446 | 20231123 | 111300 | 964865710 | 6470 | 6470 | 6470 | 6470 | 523 |
| 447 | 20231123 | 111200 | 961481900 | 6450 | 6450 | 6450 | 6450 | 151 |
| 448 | 20231123 | 111100 | 960507950 | 6470 | 6450 | 6470 | 6450 | 154 |
| 449 | 20231123 | 111000 | 959511790 | 6450 | 6450 | 6450 | 6450 | 9 |
| 450 | 20231123 | 110900 | 959453740 | 6470 | 6470 | 6470 | 6470 | 1 |
| 451 | 20231123 | 110800 | 959447270 | 6460 | 6460 | 6460 | 6460 | 0 |
| 452 | 20231123 | 110700 | 959447270 | 6460 | 6450 | 6460 | 6420 | 2001 |
| 453 | 20231123 | 110600 | 946598780 | 6450 | 6460 | 6460 | 6430 | 5823 |
| 454 | 20231123 | 110500 | 909125530 | 6450 | 6450 | 6450 | 6450 | 155 |
| 455 | 20231123 | 110400 | 908125780 | 6460 | 6460 | 6460 | 6460 | 1020 |
| 456 | 20231123 | 110300 | 901536580 | 6470 | 6460 | 6470 | 6460 | 1005 |
| 457 | 20231123 | 110200 | 895044230 | 6460 | 6450 | 6460 | 6450 | 54 |
| 458 | 20231123 | 110100 | 894695430 | 6460 | 6460 | 6460 | 6460 | 50 |
| 459 | 20231123 | 110000 | 894372430 | 6460 | 6460 | 6460 | 6460 | 317 |
| 460 | 20231123 | 105900 | 892324610 | 6470 | 6470 | 6470 | 6470 | 666 |
| 461 | 20231123 | 105800 | 888015590 | 6470 | 6480 | 6480 | 6470 | 29 |
| 462 | 20231123 | 105700 | 887827920 | 6480 | 6480 | 6480 | 6470 | 49 |
| 463 | 20231123 | 105600 | 887510840 | 6470 | 6470 | 6470 | 6470 | 0 |
| 464 | 20231123 | 105500 | 887510840 | 6470 | 6470 | 6470 | 6470 | 200 |
| 465 | 20231123 | 105400 | 886216840 | 6470 | 6470 | 6470 | 6470 | 2 |
| 466 | 20231123 | 105300 | 886203900 | 6470 | 6470 | 6470 | 6470 | 235 |
| 467 | 20231123 | 105200 | 884683450 | 6470 | 6450 | 6470 | 6430 | 3927 |
| 468 | 20231123 | 105100 | 859410880 | 6470 | 6470 | 6470 | 6470 | 32 |
| 469 | 20231123 | 105000 | 859203840 | 6440 | 6450 | 6450 | 6440 | 947 |
| 470 | 20231123 | 104900 | 853097220 | 6450 | 6470 | 6470 | 6450 | 760 |
| 471 | 20231123 | 104800 | 848180060 | 6450 | 6450 | 6450 | 6450 | 177 |
| 472 | 20231123 | 104700 | 847038410 | 6470 | 6450 | 6470 | 6450 | 223 |
| 473 | 20231123 | 104600 | 845596600 | 6470 | 6450 | 6470 | 6450 | 352 |
| 474 | 20231123 | 104500 | 843323930 | 6450 | 6470 | 6470 | 6450 | 266 |
| 475 | 20231123 | 104400 | 841607070 | 6440 | 6460 | 6470 | 6440 | 1644 |
| 476 | 20231123 | 104300 | 831007780 | 6460 | 6450 | 6460 | 6450 | 782 |
| 477 | 20231123 | 104200 | 825963870 | 6460 | 6470 | 6470 | 6450 | 6714 |
| 478 | 20231123 | 104100 | 782563370 | 6490 | 6490 | 6490 | 6480 | 90 |
| 479 | 20231123 | 104000 | 781979770 | 6470 | 6480 | 6480 | 6470 | 2450 |
| 480 | 20231123 | 103900 | 766108080 | 6490 | 6490 | 6490 | 6490 | 1 |
| 481 | 20231123 | 103800 | 766101590 | 6480 | 6480 | 6480 | 6480 | 2 |
| 482 | 20231123 | 103700 | 766088630 | 6490 | 6490 | 6490 | 6490 | 10 |
| 483 | 20231123 | 103600 | 766023730 | 6480 | 6480 | 6480 | 6480 | 154 |
| 484 | 20231123 | 103500 | 765025810 | 6480 | 6480 | 6480 | 6480 | 1247 |
| 485 | 20231123 | 103400 | 756945250 | 6500 | 6480 | 6500 | 6480 | 3 |
| 486 | 20231123 | 103300 | 756925790 | 6480 | 6500 | 6500 | 6480 | 56 |
| 487 | 20231123 | 103200 | 756561910 | 6500 | 6500 | 6500 | 6500 | 3 |
| 488 | 20231123 | 103100 | 756542410 | 6480 | 6480 | 6480 | 6480 | 2 |
| 489 | 20231123 | 103000 | 756529450 | 6480 | 6480 | 6480 | 6480 | 103 |
| 490 | 20231123 | 102900 | 755862010 | 6480 | 6500 | 6500 | 6480 | 2231 |
| 491 | 20231123 | 102800 | 741396370 | 6510 | 6500 | 6510 | 6500 | 700 |
| 492 | 20231123 | 102700 | 736845560 | 6500 | 6480 | 6500 | 6480 | 365 |
| 493 | 20231123 | 102600 | 734473100 | 6480 | 6480 | 6500 | 6480 | 1387 |
| 494 | 20231123 | 102500 | 725480660 | 6500 | 6500 | 6500 | 6500 | 2 |
| 495 | 20231123 | 102400 | 725467660 | 6500 | 6490 | 6500 | 6490 | 112 |
| 496 | 20231123 | 102300 | 724739710 | 6480 | 6510 | 6510 | 6480 | 1227 |
| 497 | 20231123 | 102200 | 716782170 | 6510 | 6510 | 6510 | 6510 | 813 |
| 498 | 20231123 | 102100 | 711489540 | 6500 | 6490 | 6500 | 6490 | 1229 |
| 499 | 20231123 | 102000 | 703502040 | 6500 | 6500 | 6500 | 6500 | 3 |
| 500 | 20231123 | 101900 | 703482540 | 6500 | 6500 | 6500 | 6500 | 2030 |
| 501 | 20231123 | 101800 | 690287540 | 6500 | 6500 | 6500 | 6500 | 466 |
| 502 | 20231123 | 101700 | 687258540 | 6490 | 6470 | 6490 | 6470 | 2139 |
| 503 | 20231123 | 101600 | 673388190 | 6480 | 6470 | 6480 | 6470 | 103 |
| 504 | 20231123 | 101500 | 672721770 | 6470 | 6460 | 6480 | 6460 | 267 |
| 505 | 20231123 | 101400 | 670994310 | 6470 | 6480 | 6490 | 6470 | 177 |
| 506 | 20231123 | 101300 | 669848950 | 6480 | 6480 | 6490 | 6470 | 205 |
| 507 | 20231123 | 101200 | 668518770 | 6460 | 6460 | 6460 | 6460 | 11 |
| 508 | 20231123 | 101100 | 668447710 | 6480 | 6490 | 6490 | 6480 | 213 |
| 509 | 20231123 | 101000 | 667067420 | 6490 | 6470 | 6490 | 6470 | 1204 |
| 510 | 20231123 | 100900 | 659275500 | 6490 | 6470 | 6490 | 6470 | 70 |
| 511 | 20231123 | 100800 | 658822580 | 6470 | 6490 | 6490 | 6470 | 84 |
| 512 | 20231123 | 100700 | 658278850 | 6480 | 6480 | 6480 | 6480 | 45 |
| 513 | 20231123 | 100600 | 657987250 | 6480 | 6480 | 6480 | 6480 | 967 |
| 514 | 20231123 | 100500 | 651721090 | 6480 | 6470 | 6480 | 6470 | 314 |
| 515 | 20231123 | 100400 | 649686400 | 6480 | 6470 | 6480 | 6470 | 16 |
| 516 | 20231123 | 100300 | 649582870 | 6460 | 6460 | 6470 | 6460 | 1118 |
| 517 | 20231123 | 100200 | 642360560 | 6480 | 6480 | 6480 | 6480 | 1 |
| 518 | 20231123 | 100100 | 642354080 | 6470 | 6480 | 6480 | 6470 | 112 |
| 519 | 20231123 | 100000 | 641629430 | 6480 | 6480 | 6480 | 6480 | 66 |
| 520 | 20231123 | 095900 | 641201750 | 6460 | 6460 | 6460 | 6460 | 155 |
| 521 | 20231123 | 095800 | 640200450 | 6480 | 6480 | 6480 | 6480 | 0 |
| 522 | 20231123 | 095700 | 640200450 | 6480 | 6480 | 6480 | 6480 | 2 |
| 523 | 20231123 | 095600 | 640187490 | 6480 | 6480 | 6480 | 6450 | 182 |
| 524 | 20231123 | 095500 | 639012610 | 6440 | 6500 | 6500 | 6440 | 3931 |
| 525 | 20231123 | 095400 | 613539460 | 6510 | 6500 | 6510 | 6500 | 5 |
| 526 | 20231123 | 095300 | 613506930 | 6500 | 6510 | 6520 | 6500 | 603 |
| 527 | 20231123 | 095200 | 609578700 | 6500 | 6500 | 6500 | 6500 | 5806 |
| 528 | 20231123 | 095100 | 571839700 | 6500 | 6510 | 6510 | 6490 | 1661 |
| 529 | 20231123 | 095000 | 561045660 | 6500 | 6490 | 6500 | 6490 | 555 |
| 530 | 20231123 | 094900 | 557440840 | 6490 | 6500 | 6500 | 6490 | 2243 |
| 531 | 20231123 | 094800 | 542881680 | 6500 | 6500 | 6530 | 6500 | 2991 |
| 532 | 20231123 | 094700 | 523407640 | 6510 | 6470 | 6510 | 6460 | 4568 |
| 533 | 20231123 | 094600 | 493808980 | 6470 | 6460 | 6470 | 6460 | 58 |
| 534 | 20231123 | 094500 | 493434290 | 6470 | 6470 | 6470 | 6470 | 9 |
| 535 | 20231123 | 094400 | 493376060 | 6470 | 6470 | 6470 | 6470 | 1 |
| 536 | 20231123 | 094300 | 493369590 | 6470 | 6460 | 6470 | 6450 | 161 |
| 537 | 20231123 | 094200 | 492328260 | 6460 | 6460 | 6460 | 6460 | 2 |
| 538 | 20231123 | 094100 | 492315340 | 6470 | 6440 | 6470 | 6440 | 815 |
| 539 | 20231123 | 094000 | 487065840 | 6450 | 6460 | 6470 | 6450 | 288 |
| 540 | 20231123 | 093900 | 485207600 | 6450 | 6450 | 6460 | 6450 | 554 |
| 541 | 20231123 | 093800 | 481632640 | 6460 | 6450 | 6460 | 6450 | 935 |
| 542 | 20231123 | 093700 | 475596840 | 6470 | 6450 | 6470 | 6450 | 451 |
| 543 | 20231123 | 093600 | 472685870 | 6470 | 6460 | 6470 | 6440 | 1006 |
| 544 | 20231123 | 093500 | 466203930 | 6460 | 6480 | 6480 | 6440 | 1825 |
| 545 | 20231123 | 093400 | 454443250 | 6470 | 6480 | 6480 | 6460 | 441 |
| 546 | 20231123 | 093300 | 451592090 | 6480 | 6480 | 6480 | 6470 | 270 |
| 547 | 20231123 | 093200 | 449842520 | 6450 | 6470 | 6480 | 6450 | 1307 |
| 548 | 20231123 | 093100 | 441391760 | 6480 | 6480 | 6480 | 6450 | 810 |
| 549 | 20231123 | 093000 | 436157890 | 6470 | 6470 | 6480 | 6470 | 1193 |
| 550 | 20231123 | 092900 | 428436100 | 6460 | 6480 | 6480 | 6460 | 1422 |
| 551 | 20231123 | 092800 | 419235360 | 6490 | 6480 | 6490 | 6470 | 1056 |
| 552 | 20231123 | 092700 | 412396320 | 6470 | 6480 | 6480 | 6470 | 807 |
| 553 | 20231123 | 092600 | 407168980 | 6490 | 6550 | 6550 | 6480 | 1930 |
| 554 | 20231123 | 092500 | 394639640 | 6550 | 6470 | 6560 | 6470 | 12326 |
| 555 | 20231123 | 092400 | 314169260 | 6480 | 6480 | 6500 | 6470 | 916 |
| 556 | 20231123 | 092300 | 308234400 | 6470 | 6470 | 6470 | 6470 | 4043 |
| 557 | 20231123 | 092200 | 282076190 | 6470 | 6410 | 6470 | 6410 | 9638 |
| 558 | 20231123 | 092100 | 219811090 | 6450 | 6400 | 6450 | 6400 | 4867 |
| 559 | 20231123 | 092000 | 188573300 | 6410 | 6410 | 6410 | 6400 | 55 |
| 560 | 20231123 | 091900 | 188220770 | 6410 | 6410 | 6410 | 6380 | 38 |
| 561 | 20231123 | 091800 | 187977790 | 6410 | 6390 | 6410 | 6380 | 3883 |
| 562 | 20231123 | 091700 | 163169500 | 6390 | 6400 | 6410 | 6380 | 3093 |
| 563 | 20231123 | 091600 | 143386440 | 6410 | 6410 | 6410 | 6410 | 144 |
| 564 | 20231123 | 091500 | 142463400 | 6410 | 6400 | 6410 | 6400 | 731 |
| 565 | 20231123 | 091400 | 137780450 | 6400 | 6420 | 6420 | 6390 | 627 |
| 566 | 20231123 | 091300 | 133765680 | 6420 | 6430 | 6430 | 6390 | 132 |
| 567 | 20231123 | 091200 | 132920890 | 6430 | 6430 | 6450 | 6380 | 7368 |
| 568 | 20231123 | 091100 | 85758970 | 6450 | 6450 | 6460 | 6430 | 747 |
| 569 | 20231123 | 091000 | 80942890 | 6460 | 6450 | 6460 | 6450 | 88 |
| 570 | 20231123 | 090900 | 80375280 | 6430 | 6450 | 6450 | 6430 | 18 |
| 571 | 20231123 | 090800 | 80259380 | 6450 | 6460 | 6460 | 6420 | 652 |
| 572 | 20231123 | 090700 | 76049470 | 6460 | 6450 | 6460 | 6410 | 1340 |
| 573 | 20231123 | 090600 | 67419180 | 6450 | 6440 | 6450 | 6410 | 1172 |
| 574 | 20231123 | 090500 | 59885500 | 6460 | 6470 | 6470 | 6440 | 17 |
| 575 | 20231123 | 090400 | 59775940 | 6440 | 6440 | 6440 | 6440 | 409 |
| 576 | 20231123 | 090300 | 57141980 | 6440 | 6430 | 6440 | 6410 | 352 |
| 577 | 20231123 | 090200 | 54881560 | 6430 | 6400 | 6440 | 6390 | 1079 |
| 578 | 20231123 | 090100 | 47962410 | 6400 | 6400 | 6400 | 6370 | 859 |
| 579 | 20231123 | 090000 | 42469630 | 6400 | 6400 | 6400 | 6340 | 6646 |