28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 6985 |
| 3 | 20231127 | 182900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20231127 | 182800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20231127 | 182700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20231127 | 182600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20231127 | 182500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20231127 | 182400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20231127 | 182300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20231127 | 182200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20231127 | 182100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20231127 | 182000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20231127 | 181900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20231127 | 181800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20231127 | 181700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20231127 | 181600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20231127 | 181500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20231127 | 181400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20231127 | 181300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20231127 | 181200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20231127 | 181100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20231127 | 181000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20231127 | 180900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20231127 | 180800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20231127 | 180700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20231127 | 180600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20231127 | 180500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20231127 | 180400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20231127 | 180300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20231127 | 180200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20231127 | 180100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20231127 | 180000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 6985 |
| 33 | 20231127 | 175900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20231127 | 175800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20231127 | 175700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20231127 | 175600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20231127 | 175500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20231127 | 175400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20231127 | 175300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20231127 | 175200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20231127 | 175100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20231127 | 175000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20231127 | 174900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20231127 | 174800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20231127 | 174700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20231127 | 174600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20231127 | 174500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20231127 | 174400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20231127 | 174300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20231127 | 174200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20231127 | 174100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20231127 | 174000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20231127 | 173900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20231127 | 173800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20231127 | 173700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20231127 | 173600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20231127 | 173500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20231127 | 173400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20231127 | 173300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20231127 | 173200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20231127 | 173100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20231127 | 173000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 6985 |
| 63 | 20231127 | 172900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20231127 | 172800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20231127 | 172700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20231127 | 172600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20231127 | 172500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20231127 | 172400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20231127 | 172300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20231127 | 172200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20231127 | 172100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20231127 | 172000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20231127 | 171900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20231127 | 171800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20231127 | 171700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20231127 | 171600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20231127 | 171500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20231127 | 171400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20231127 | 171300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20231127 | 171200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20231127 | 171100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20231127 | 171000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20231127 | 170900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20231127 | 170800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20231127 | 170700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20231127 | 170600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20231127 | 170500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20231127 | 170400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20231127 | 170300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20231127 | 170200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20231127 | 170100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20231127 | 170000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 6985 |
| 93 | 20231127 | 165900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20231127 | 165800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20231127 | 165700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20231127 | 165600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20231127 | 165500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20231127 | 165400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20231127 | 165300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20231127 | 165200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20231127 | 165100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20231127 | 165000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20231127 | 164900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20231127 | 164800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20231127 | 164700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20231127 | 164600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20231127 | 164500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20231127 | 164400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20231127 | 164300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20231127 | 164200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20231127 | 164100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20231127 | 164000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20231127 | 163900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20231127 | 163800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20231127 | 163700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20231127 | 163600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20231127 | 163500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20231127 | 163400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20231127 | 163300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20231127 | 163200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20231127 | 163100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20231127 | 163000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 6985 |
| 123 | 20231127 | 162900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20231127 | 162800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20231127 | 162700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20231127 | 162600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20231127 | 162500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20231127 | 162400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20231127 | 162300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20231127 | 162200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20231127 | 162100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20231127 | 162000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20231127 | 161900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20231127 | 161800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20231127 | 161700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20231127 | 161600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20231127 | 161500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20231127 | 161400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20231127 | 161300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20231127 | 161200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20231127 | 161100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20231127 | 161000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20231127 | 160900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20231127 | 160800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20231127 | 160700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20231127 | 160600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20231127 | 160500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20231127 | 160400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20231127 | 160300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20231127 | 160200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20231127 | 160100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20231127 | 160000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 6985 |
| 153 | 20231127 | 155900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20231127 | 155800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20231127 | 155700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20231127 | 155600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20231127 | 155500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20231127 | 155400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20231127 | 155300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20231127 | 155200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20231127 | 155100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20231127 | 155000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20231127 | 154900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20231127 | 154800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20231127 | 154700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20231127 | 154600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20231127 | 154500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20231127 | 154400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20231127 | 154300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20231127 | 154200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20231127 | 154100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20231127 | 154000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20231127 | 153900 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20231127 | 153800 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20231127 | 153700 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20231127 | 153600 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20231127 | 153500 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20231127 | 153400 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20231127 | 153300 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20231127 | 153200 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20231127 | 153100 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20231127 | 153000 | 1153214290 | 4960 | 4960 | 4960 | 4960 | 13970 |
| 183 | 20231127 | 152900 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20231127 | 152800 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20231127 | 152700 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20231127 | 152600 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20231127 | 152500 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20231127 | 152400 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20231127 | 152300 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20231127 | 152200 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20231127 | 152100 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20231127 | 152000 | 1118568690 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20231127 | 151900 | 1118568690 | 4960 | 4940 | 4960 | 4940 | 2779 |
| 194 | 20231127 | 151800 | 1104828030 | 4940 | 4935 | 4940 | 4935 | 1619 |
| 195 | 20231127 | 151700 | 1096830295 | 4940 | 4935 | 4940 | 4935 | 409 |
| 196 | 20231127 | 151600 | 1094810310 | 4935 | 4935 | 4935 | 4935 | 6 |
| 197 | 20231127 | 151500 | 1094780700 | 4935 | 4930 | 4935 | 4925 | 1011 |
| 198 | 20231127 | 151400 | 1089795165 | 4930 | 4925 | 4930 | 4925 | 1173 |
| 199 | 20231127 | 151300 | 1084018105 | 4930 | 4930 | 4930 | 4930 | 16 |
| 200 | 20231127 | 151200 | 1083939225 | 4925 | 4925 | 4925 | 4925 | 50 |
| 201 | 20231127 | 151100 | 1083692975 | 4925 | 4930 | 4930 | 4925 | 115 |
| 202 | 20231127 | 151000 | 1083126530 | 4925 | 4925 | 4925 | 4925 | 81 |
| 203 | 20231127 | 150900 | 1082727605 | 4930 | 4930 | 4930 | 4930 | 98 |
| 204 | 20231127 | 150800 | 1082244465 | 4930 | 4930 | 4930 | 4930 | 273 |
| 205 | 20231127 | 150700 | 1080898575 | 4930 | 4930 | 4930 | 4930 | 49 |
| 206 | 20231127 | 150600 | 1080657005 | 4930 | 4925 | 4930 | 4925 | 437 |
| 207 | 20231127 | 150500 | 1078504025 | 4920 | 4920 | 4920 | 4915 | 1001 |
| 208 | 20231127 | 150400 | 1073579110 | 4920 | 4920 | 4920 | 4920 | 188 |
| 209 | 20231127 | 150300 | 1072654150 | 4910 | 4920 | 4920 | 4910 | 112 |
| 210 | 20231127 | 150200 | 1072104110 | 4910 | 4910 | 4910 | 4910 | 808 |
| 211 | 20231127 | 150100 | 1068136830 | 4910 | 4910 | 4910 | 4910 | 85 |
| 212 | 20231127 | 150000 | 1067719480 | 4910 | 4910 | 4910 | 4910 | 3127 |
| 213 | 20231127 | 145900 | 1052365910 | 4925 | 4905 | 4925 | 4905 | 175 |
| 214 | 20231127 | 145800 | 1051504305 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20231127 | 145700 | 1051504305 | 4905 | 4920 | 4920 | 4905 | 500 |
| 216 | 20231127 | 145600 | 1049049990 | 4920 | 4910 | 4920 | 4905 | 285 |
| 217 | 20231127 | 145500 | 1047649045 | 4905 | 4905 | 4905 | 4905 | 647 |
| 218 | 20231127 | 145400 | 1044475510 | 4910 | 4905 | 4910 | 4905 | 1452 |
| 219 | 20231127 | 145300 | 1037352705 | 4905 | 4910 | 4910 | 4905 | 59 |
| 220 | 20231127 | 145200 | 1037063020 | 4915 | 4915 | 4915 | 4915 | 885 |
| 221 | 20231127 | 145100 | 1032713245 | 4915 | 4915 | 4915 | 4915 | 7 |
| 222 | 20231127 | 145000 | 1032678840 | 4915 | 4915 | 4915 | 4915 | 1 |
| 223 | 20231127 | 144900 | 1032673925 | 4925 | 4925 | 4925 | 4925 | 1 |
| 224 | 20231127 | 144800 | 1032669000 | 4925 | 4925 | 4925 | 4925 | 0 |
| 225 | 20231127 | 144700 | 1032669000 | 4925 | 4925 | 4925 | 4925 | 0 |
| 226 | 20231127 | 144600 | 1032669000 | 4925 | 4925 | 4925 | 4925 | 1 |
| 227 | 20231127 | 144500 | 1032664075 | 4930 | 4925 | 4930 | 4925 | 641 |
| 228 | 20231127 | 144400 | 1029505345 | 4930 | 4930 | 4930 | 4930 | 0 |
| 229 | 20231127 | 144300 | 1029505345 | 4930 | 4910 | 4930 | 4910 | 254 |
| 230 | 20231127 | 144200 | 1028256225 | 4910 | 4910 | 4910 | 4910 | 0 |
| 231 | 20231127 | 144100 | 1028256225 | 4910 | 4915 | 4915 | 4910 | 238 |
| 232 | 20231127 | 144000 | 1027087600 | 4910 | 4925 | 4930 | 4910 | 1426 |
| 233 | 20231127 | 143900 | 1020084395 | 4930 | 4930 | 4930 | 4930 | 10 |
| 234 | 20231127 | 143800 | 1020035095 | 4930 | 4930 | 4930 | 4930 | 2 |
| 235 | 20231127 | 143700 | 1020025235 | 4930 | 4925 | 4930 | 4925 | 2 |
| 236 | 20231127 | 143600 | 1020015380 | 4915 | 4915 | 4915 | 4915 | 0 |
| 237 | 20231127 | 143500 | 1020015380 | 4915 | 4915 | 4915 | 4915 | 105 |
| 238 | 20231127 | 143400 | 1019499305 | 4915 | 4930 | 4930 | 4915 | 74 |
| 239 | 20231127 | 143300 | 1019135015 | 4920 | 4920 | 4920 | 4920 | 300 |
| 240 | 20231127 | 143200 | 1017659015 | 4920 | 4910 | 4920 | 4910 | 27 |
| 241 | 20231127 | 143100 | 1017526335 | 4910 | 4910 | 4910 | 4910 | 835 |
| 242 | 20231127 | 143000 | 1013426485 | 4910 | 4915 | 4915 | 4910 | 3581 |
| 243 | 20231127 | 142900 | 995837035 | 4915 | 4920 | 4920 | 4915 | 1340 |
| 244 | 20231127 | 142800 | 989250580 | 4920 | 4920 | 4920 | 4920 | 453 |
| 245 | 20231127 | 142700 | 987021820 | 4920 | 4920 | 4920 | 4915 | 133 |
| 246 | 20231127 | 142600 | 986368000 | 4920 | 4920 | 4920 | 4920 | 335 |
| 247 | 20231127 | 142500 | 984719800 | 4920 | 4925 | 4930 | 4920 | 237 |
| 248 | 20231127 | 142400 | 983553450 | 4930 | 4930 | 4930 | 4930 | 0 |
| 249 | 20231127 | 142300 | 983553450 | 4930 | 4930 | 4930 | 4930 | 461 |
| 250 | 20231127 | 142200 | 981280720 | 4930 | 4930 | 4930 | 4930 | 259 |
| 251 | 20231127 | 142100 | 980003850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 252 | 20231127 | 142000 | 980003850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 253 | 20231127 | 141900 | 980003850 | 4935 | 4930 | 4935 | 4930 | 2 |
| 254 | 20231127 | 141800 | 979993985 | 4930 | 4915 | 4930 | 4915 | 241 |
| 255 | 20231127 | 141700 | 978809455 | 4930 | 4930 | 4930 | 4930 | 1269 |
| 256 | 20231127 | 141600 | 972553285 | 4915 | 4920 | 4920 | 4915 | 43 |
| 257 | 20231127 | 141500 | 972341935 | 4920 | 4920 | 4920 | 4920 | 0 |
| 258 | 20231127 | 141400 | 972341935 | 4920 | 4920 | 4920 | 4920 | 0 |
| 259 | 20231127 | 141300 | 972341935 | 4920 | 4920 | 4920 | 4920 | 0 |
| 260 | 20231127 | 141200 | 972341935 | 4920 | 4920 | 4920 | 4920 | 300 |
| 261 | 20231127 | 141100 | 970865935 | 4920 | 4920 | 4920 | 4920 | 21 |
| 262 | 20231127 | 141000 | 970762615 | 4920 | 4920 | 4920 | 4920 | 505 |
| 263 | 20231127 | 140900 | 968278015 | 4920 | 4920 | 4920 | 4920 | 0 |
| 264 | 20231127 | 140800 | 968278015 | 4920 | 4920 | 4920 | 4920 | 0 |
| 265 | 20231127 | 140700 | 968278015 | 4920 | 4920 | 4920 | 4920 | 67 |
| 266 | 20231127 | 140600 | 967948375 | 4920 | 4920 | 4920 | 4920 | 3 |
| 267 | 20231127 | 140500 | 967933615 | 4920 | 4920 | 4920 | 4920 | 0 |
| 268 | 20231127 | 140400 | 967933615 | 4920 | 4920 | 4920 | 4915 | 27 |
| 269 | 20231127 | 140300 | 967800805 | 4920 | 4920 | 4920 | 4920 | 39 |
| 270 | 20231127 | 140200 | 967608925 | 4930 | 4925 | 4930 | 4925 | 224 |
| 271 | 20231127 | 140100 | 966505710 | 4925 | 4930 | 4930 | 4925 | 516 |
| 272 | 20231127 | 140000 | 963962560 | 4930 | 4930 | 4930 | 4930 | 20 |
| 273 | 20231127 | 135900 | 963863960 | 4930 | 4920 | 4930 | 4915 | 809 |
| 274 | 20231127 | 135800 | 959879515 | 4920 | 4920 | 4920 | 4920 | 22 |
| 275 | 20231127 | 135700 | 959771275 | 4920 | 4915 | 4920 | 4915 | 66 |
| 276 | 20231127 | 135600 | 959446880 | 4915 | 4915 | 4915 | 4915 | 265 |
| 277 | 20231127 | 135500 | 958144405 | 4910 | 4910 | 4910 | 4910 | 188 |
| 278 | 20231127 | 135400 | 957221325 | 4910 | 4910 | 4910 | 4910 | 100 |
| 279 | 20231127 | 135300 | 956730325 | 4910 | 4910 | 4910 | 4910 | 0 |
| 280 | 20231127 | 135200 | 956730325 | 4910 | 4915 | 4920 | 4910 | 507 |
| 281 | 20231127 | 135100 | 954237775 | 4920 | 4920 | 4920 | 4920 | 15 |
| 282 | 20231127 | 135000 | 954163975 | 4920 | 4920 | 4920 | 4920 | 0 |
| 283 | 20231127 | 134900 | 954163975 | 4920 | 4920 | 4920 | 4920 | 0 |
| 284 | 20231127 | 134800 | 954163975 | 4920 | 4920 | 4920 | 4920 | 79 |
| 285 | 20231127 | 134700 | 953775295 | 4915 | 4920 | 4920 | 4915 | 854 |
| 286 | 20231127 | 134600 | 949575780 | 4925 | 4925 | 4925 | 4925 | 0 |
| 287 | 20231127 | 134500 | 949575780 | 4925 | 4925 | 4925 | 4925 | 20 |
| 288 | 20231127 | 134400 | 949477280 | 4925 | 4925 | 4925 | 4925 | 4 |
| 289 | 20231127 | 134300 | 949457580 | 4925 | 4925 | 4925 | 4925 | 1 |
| 290 | 20231127 | 134200 | 949452655 | 4925 | 4925 | 4925 | 4915 | 155 |
| 291 | 20231127 | 134100 | 948689480 | 4925 | 4915 | 4925 | 4910 | 1787 |
| 292 | 20231127 | 134000 | 939900615 | 4915 | 4910 | 4915 | 4910 | 1771 |
| 293 | 20231127 | 133900 | 931204980 | 4910 | 4910 | 4910 | 4910 | 2 |
| 294 | 20231127 | 133800 | 931195160 | 4910 | 4910 | 4910 | 4910 | 101 |
| 295 | 20231127 | 133700 | 930699250 | 4910 | 4910 | 4910 | 4910 | 12 |
| 296 | 20231127 | 133600 | 930640330 | 4910 | 4910 | 4910 | 4910 | 2 |
| 297 | 20231127 | 133500 | 930630510 | 4910 | 4910 | 4910 | 4910 | 2 |
| 298 | 20231127 | 133400 | 930620690 | 4910 | 4895 | 4910 | 4895 | 76 |
| 299 | 20231127 | 133300 | 930248295 | 4895 | 4895 | 4895 | 4895 | 0 |
| 300 | 20231127 | 133200 | 930248295 | 4895 | 4895 | 4895 | 4895 | 274 |
| 301 | 20231127 | 133100 | 928907065 | 4895 | 4895 | 4895 | 4895 | 0 |
| 302 | 20231127 | 133000 | 928907065 | 4895 | 4900 | 4900 | 4895 | 280 |
| 303 | 20231127 | 132900 | 927536320 | 4895 | 4900 | 4900 | 4895 | 1028 |
| 304 | 20231127 | 132800 | 922499295 | 4900 | 4900 | 4900 | 4900 | 50 |
| 305 | 20231127 | 132700 | 922254295 | 4900 | 4905 | 4905 | 4900 | 800 |
| 306 | 20231127 | 132600 | 918334290 | 4900 | 4900 | 4900 | 4900 | 0 |
| 307 | 20231127 | 132500 | 918334290 | 4900 | 4915 | 4915 | 4900 | 32 |
| 308 | 20231127 | 132400 | 918177460 | 4915 | 4915 | 4915 | 4915 | 1 |
| 309 | 20231127 | 132300 | 918172545 | 4900 | 4900 | 4900 | 4900 | 93 |
| 310 | 20231127 | 132200 | 917716845 | 4900 | 4900 | 4900 | 4900 | 1179 |
| 311 | 20231127 | 132100 | 911939745 | 4900 | 4900 | 4900 | 4900 | 0 |
| 312 | 20231127 | 132000 | 911939745 | 4900 | 4900 | 4900 | 4900 | 112 |
| 313 | 20231127 | 131900 | 911390945 | 4900 | 4900 | 4900 | 4900 | 2 |
| 314 | 20231127 | 131800 | 911381145 | 4895 | 4900 | 4900 | 4895 | 211 |
| 315 | 20231127 | 131700 | 910348245 | 4900 | 4900 | 4900 | 4900 | 50 |
| 316 | 20231127 | 131600 | 910103245 | 4900 | 4900 | 4900 | 4895 | 643 |
| 317 | 20231127 | 131500 | 906953545 | 4900 | 4895 | 4900 | 4895 | 555 |
| 318 | 20231127 | 131400 | 904234425 | 4895 | 4900 | 4900 | 4895 | 3099 |
| 319 | 20231127 | 131300 | 889049335 | 4900 | 4910 | 4910 | 4900 | 207 |
| 320 | 20231127 | 131200 | 888033035 | 4915 | 4905 | 4915 | 4905 | 5 |
| 321 | 20231127 | 131100 | 888008500 | 4915 | 4915 | 4915 | 4915 | 75 |
| 322 | 20231127 | 131000 | 887639875 | 4915 | 4915 | 4915 | 4915 | 4 |
| 323 | 20231127 | 130900 | 887620215 | 4910 | 4920 | 4920 | 4910 | 956 |
| 324 | 20231127 | 130800 | 882917245 | 4920 | 4910 | 4920 | 4910 | 628 |
| 325 | 20231127 | 130700 | 879830870 | 4905 | 4900 | 4905 | 4900 | 120 |
| 326 | 20231127 | 130600 | 879242770 | 4900 | 4895 | 4900 | 4895 | 90 |
| 327 | 20231127 | 130500 | 878802120 | 4885 | 4885 | 4885 | 4885 | 1 |
| 328 | 20231127 | 130400 | 878797235 | 4880 | 4880 | 4880 | 4880 | 0 |
| 329 | 20231127 | 130300 | 878797235 | 4880 | 4880 | 4880 | 4880 | 9 |
| 330 | 20231127 | 130200 | 878753315 | 4880 | 4880 | 4880 | 4880 | 7 |
| 331 | 20231127 | 130100 | 878719155 | 4880 | 4880 | 4880 | 4880 | 1 |
| 332 | 20231127 | 130000 | 878714275 | 4880 | 4880 | 4880 | 4880 | 279 |
| 333 | 20231127 | 125900 | 877352755 | 4880 | 4880 | 4880 | 4880 | 36 |
| 334 | 20231127 | 125800 | 877177075 | 4880 | 4880 | 4880 | 4880 | 0 |
| 335 | 20231127 | 125700 | 877177075 | 4880 | 4880 | 4880 | 4880 | 233 |
| 336 | 20231127 | 125600 | 876040035 | 4880 | 4880 | 4880 | 4880 | 0 |
| 337 | 20231127 | 125500 | 876040035 | 4880 | 4880 | 4880 | 4875 | 729 |
| 338 | 20231127 | 125400 | 872483515 | 4880 | 4880 | 4880 | 4880 | 1 |
| 339 | 20231127 | 125300 | 872478635 | 4880 | 4880 | 4880 | 4880 | 70 |
| 340 | 20231127 | 125200 | 872137035 | 4875 | 4875 | 4875 | 4875 | 0 |
| 341 | 20231127 | 125100 | 872137035 | 4875 | 4890 | 4895 | 4875 | 25 |
| 342 | 20231127 | 125000 | 872015075 | 4895 | 4895 | 4895 | 4895 | 2 |
| 343 | 20231127 | 124900 | 872005285 | 4895 | 4880 | 4895 | 4875 | 143 |
| 344 | 20231127 | 124800 | 871307440 | 4895 | 4885 | 4895 | 4885 | 4 |
| 345 | 20231127 | 124700 | 871287890 | 4895 | 4895 | 4895 | 4885 | 6 |
| 346 | 20231127 | 124600 | 871258540 | 4895 | 4895 | 4895 | 4895 | 8 |
| 347 | 20231127 | 124500 | 871219380 | 4875 | 4895 | 4895 | 4875 | 518 |
| 348 | 20231127 | 124400 | 868691535 | 4875 | 4875 | 4875 | 4875 | 203 |
| 349 | 20231127 | 124300 | 867701910 | 4880 | 4875 | 4880 | 4870 | 2315 |
| 350 | 20231127 | 124200 | 856408550 | 4880 | 4875 | 4880 | 4875 | 104 |
| 351 | 20231127 | 124100 | 855901535 | 4870 | 4870 | 4870 | 4870 | 0 |
| 352 | 20231127 | 124000 | 855901535 | 4870 | 4875 | 4875 | 4870 | 1981 |
| 353 | 20231127 | 123900 | 846254015 | 4875 | 4885 | 4885 | 4875 | 70 |
| 354 | 20231127 | 123800 | 845912615 | 4905 | 4895 | 4915 | 4895 | 407 |
| 355 | 20231127 | 123700 | 843915590 | 4875 | 4880 | 4890 | 4875 | 402 |
| 356 | 20231127 | 123600 | 841950020 | 4885 | 4875 | 4885 | 4875 | 1003 |
| 357 | 20231127 | 123500 | 837059580 | 4880 | 4875 | 4880 | 4875 | 46 |
| 358 | 20231127 | 123400 | 836835320 | 4880 | 4875 | 4880 | 4875 | 80 |
| 359 | 20231127 | 123300 | 836445315 | 4880 | 4875 | 4880 | 4870 | 599 |
| 360 | 20231127 | 123200 | 833526955 | 4880 | 4875 | 4880 | 4875 | 11 |
| 361 | 20231127 | 123100 | 833473325 | 4880 | 4875 | 4880 | 4875 | 64 |
| 362 | 20231127 | 123000 | 833161255 | 4875 | 4875 | 4880 | 4875 | 985 |
| 363 | 20231127 | 122900 | 828358175 | 4875 | 4875 | 4875 | 4870 | 586 |
| 364 | 20231127 | 122800 | 825501675 | 4875 | 4875 | 4875 | 4875 | 29 |
| 365 | 20231127 | 122700 | 825360300 | 4875 | 4875 | 4875 | 4875 | 277 |
| 366 | 20231127 | 122600 | 824009925 | 4880 | 4885 | 4885 | 4875 | 116 |
| 367 | 20231127 | 122500 | 823444225 | 4875 | 4875 | 4875 | 4875 | 81 |
| 368 | 20231127 | 122400 | 823049350 | 4875 | 4870 | 4875 | 4870 | 465 |
| 369 | 20231127 | 122300 | 820783010 | 4875 | 4870 | 4875 | 4870 | 238 |
| 370 | 20231127 | 122200 | 819623450 | 4870 | 4880 | 4880 | 4870 | 1556 |
| 371 | 20231127 | 122100 | 812037285 | 4880 | 4880 | 4880 | 4880 | 17 |
| 372 | 20231127 | 122000 | 811954325 | 4880 | 4880 | 4880 | 4880 | 400 |
| 373 | 20231127 | 121900 | 810002325 | 4880 | 4880 | 4880 | 4880 | 15 |
| 374 | 20231127 | 121800 | 809929125 | 4900 | 4900 | 4900 | 4900 | 0 |
| 375 | 20231127 | 121700 | 809929125 | 4900 | 4890 | 4900 | 4890 | 58 |
| 376 | 20231127 | 121600 | 809645050 | 4885 | 4875 | 4885 | 4875 | 30 |
| 377 | 20231127 | 121500 | 809498730 | 4875 | 4880 | 4880 | 4875 | 223 |
| 378 | 20231127 | 121400 | 808411580 | 4880 | 4885 | 4885 | 4880 | 408 |
| 379 | 20231127 | 121300 | 806419520 | 4885 | 4885 | 4885 | 4885 | 2 |
| 380 | 20231127 | 121200 | 806409750 | 4875 | 4875 | 4875 | 4875 | 280 |
| 381 | 20231127 | 121100 | 805044750 | 4875 | 4875 | 4875 | 4875 | 300 |
| 382 | 20231127 | 121000 | 803582250 | 4875 | 4875 | 4875 | 4875 | 512 |
| 383 | 20231127 | 120900 | 801086250 | 4875 | 4875 | 4875 | 4875 | 0 |
| 384 | 20231127 | 120800 | 801086250 | 4875 | 4860 | 4875 | 4860 | 98 |
| 385 | 20231127 | 120700 | 800609925 | 4860 | 4865 | 4865 | 4860 | 220 |
| 386 | 20231127 | 120600 | 799540675 | 4860 | 4860 | 4860 | 4860 | 500 |
| 387 | 20231127 | 120500 | 797110675 | 4860 | 4880 | 4880 | 4860 | 2748 |
| 388 | 20231127 | 120400 | 783736920 | 4880 | 4880 | 4880 | 4880 | 500 |
| 389 | 20231127 | 120300 | 781296920 | 4885 | 4885 | 4885 | 4885 | 0 |
| 390 | 20231127 | 120200 | 781296920 | 4885 | 4885 | 4885 | 4885 | 0 |
| 391 | 20231127 | 120100 | 781296920 | 4885 | 4885 | 4885 | 4885 | 6 |
| 392 | 20231127 | 120000 | 781267610 | 4885 | 4885 | 4885 | 4885 | 20 |
| 393 | 20231127 | 115900 | 781169910 | 4880 | 4880 | 4880 | 4880 | 72 |
| 394 | 20231127 | 115800 | 780818550 | 4880 | 4880 | 4880 | 4880 | 0 |
| 395 | 20231127 | 115700 | 780818550 | 4880 | 4880 | 4880 | 4880 | 1 |
| 396 | 20231127 | 115600 | 780813670 | 4885 | 4875 | 4885 | 4870 | 219 |
| 397 | 20231127 | 115500 | 779746000 | 4875 | 4875 | 4875 | 4875 | 0 |
| 398 | 20231127 | 115400 | 779746000 | 4875 | 4880 | 4885 | 4875 | 106 |
| 399 | 20231127 | 115300 | 779229190 | 4875 | 4875 | 4875 | 4875 | 788 |
| 400 | 20231127 | 115200 | 775387690 | 4875 | 4875 | 4875 | 4875 | 5 |
| 401 | 20231127 | 115100 | 775363315 | 4875 | 4875 | 4875 | 4875 | 64 |
| 402 | 20231127 | 115000 | 775051315 | 4875 | 4875 | 4875 | 4875 | 1216 |
| 403 | 20231127 | 114900 | 769123315 | 4870 | 4870 | 4870 | 4870 | 19 |
| 404 | 20231127 | 114800 | 769030785 | 4865 | 4865 | 4865 | 4865 | 750 |
| 405 | 20231127 | 114700 | 765382035 | 4870 | 4870 | 4870 | 4870 | 744 |
| 406 | 20231127 | 114600 | 761758755 | 4870 | 4880 | 4880 | 4870 | 2129 |
| 407 | 20231127 | 114500 | 751381310 | 4885 | 4885 | 4885 | 4885 | 10 |
| 408 | 20231127 | 114400 | 751332460 | 4890 | 4890 | 4890 | 4890 | 28 |
| 409 | 20231127 | 114300 | 751195540 | 4880 | 4885 | 4885 | 4880 | 108 |
| 410 | 20231127 | 114200 | 750668330 | 4890 | 4880 | 4895 | 4880 | 236 |
| 411 | 20231127 | 114100 | 749513425 | 4895 | 4895 | 4895 | 4895 | 0 |
| 412 | 20231127 | 114000 | 749513425 | 4895 | 4880 | 4895 | 4880 | 1691 |
| 413 | 20231127 | 113900 | 741259875 | 4875 | 4895 | 4895 | 4870 | 3934 |
| 414 | 20231127 | 113800 | 722052045 | 4910 | 4910 | 4910 | 4910 | 30 |
| 415 | 20231127 | 113700 | 721904745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 416 | 20231127 | 113600 | 721904745 | 4890 | 4910 | 4910 | 4890 | 22 |
| 417 | 20231127 | 113500 | 721796765 | 4910 | 4900 | 4910 | 4890 | 178 |
| 418 | 20231127 | 113400 | 720923595 | 4900 | 4900 | 4900 | 4900 | 41 |
| 419 | 20231127 | 113300 | 720722695 | 4900 | 4900 | 4900 | 4885 | 725 |
| 420 | 20231127 | 113200 | 717175260 | 4900 | 4900 | 4900 | 4900 | 0 |
| 421 | 20231127 | 113100 | 717175260 | 4900 | 4905 | 4905 | 4900 | 227 |
| 422 | 20231127 | 113000 | 716061875 | 4915 | 4915 | 4915 | 4915 | 14 |
| 423 | 20231127 | 112900 | 715993065 | 4895 | 4900 | 4900 | 4890 | 1312 |
| 424 | 20231127 | 112800 | 709574425 | 4900 | 4900 | 4900 | 4900 | 9 |
| 425 | 20231127 | 112700 | 709530325 | 4905 | 4930 | 4930 | 4895 | 5016 |
| 426 | 20231127 | 112600 | 684967995 | 4900 | 4905 | 4905 | 4900 | 102 |
| 427 | 20231127 | 112500 | 684468160 | 4895 | 4900 | 4900 | 4895 | 1539 |
| 428 | 20231127 | 112400 | 676929530 | 4900 | 4905 | 4905 | 4900 | 216 |
| 429 | 20231127 | 112300 | 675870660 | 4905 | 4905 | 4905 | 4905 | 0 |
| 430 | 20231127 | 112200 | 675870660 | 4905 | 4900 | 4905 | 4900 | 597 |
| 431 | 20231127 | 112100 | 672945225 | 4900 | 4905 | 4915 | 4900 | 2529 |
| 432 | 20231127 | 112000 | 660551970 | 4920 | 4920 | 4920 | 4905 | 10290 |
| 433 | 20231127 | 111900 | 610027925 | 4920 | 4925 | 4925 | 4920 | 1050 |
| 434 | 20231127 | 111800 | 604860785 | 4925 | 4925 | 4925 | 4925 | 0 |
| 435 | 20231127 | 111700 | 604860785 | 4925 | 4925 | 4925 | 4925 | 277 |
| 436 | 20231127 | 111600 | 603496560 | 4925 | 4925 | 4925 | 4925 | 3 |
| 437 | 20231127 | 111500 | 603481785 | 4925 | 4930 | 4930 | 4925 | 102 |
| 438 | 20231127 | 111400 | 602979175 | 4950 | 4950 | 4950 | 4950 | 0 |
| 439 | 20231127 | 111300 | 602979175 | 4950 | 4950 | 4950 | 4950 | 1 |
| 440 | 20231127 | 111200 | 602974225 | 4945 | 4925 | 4945 | 4925 | 96 |
| 441 | 20231127 | 111100 | 602501405 | 4925 | 4925 | 4925 | 4925 | 40 |
| 442 | 20231127 | 111000 | 602304405 | 4920 | 4925 | 4925 | 4920 | 873 |
| 443 | 20231127 | 110900 | 598005005 | 4925 | 4925 | 4925 | 4925 | 0 |
| 444 | 20231127 | 110800 | 598005005 | 4925 | 4930 | 4930 | 4925 | 66 |
| 445 | 20231127 | 110700 | 597679795 | 4930 | 4930 | 4930 | 4930 | 299 |
| 446 | 20231127 | 110600 | 596205725 | 4935 | 4935 | 4935 | 4935 | 606 |
| 447 | 20231127 | 110500 | 593215115 | 4935 | 4935 | 4935 | 4935 | 4 |
| 448 | 20231127 | 110400 | 593195375 | 4935 | 4935 | 4935 | 4935 | 110 |
| 449 | 20231127 | 110300 | 592652525 | 4940 | 4940 | 4940 | 4940 | 0 |
| 450 | 20231127 | 110200 | 592652525 | 4940 | 4940 | 4940 | 4940 | 110 |
| 451 | 20231127 | 110100 | 592109125 | 4940 | 4940 | 4940 | 4940 | 20 |
| 452 | 20231127 | 110000 | 592010325 | 4940 | 4940 | 4940 | 4940 | 202 |
| 453 | 20231127 | 105900 | 591012445 | 4940 | 4940 | 4940 | 4940 | 6 |
| 454 | 20231127 | 105800 | 590982805 | 4940 | 4945 | 4945 | 4940 | 556 |
| 455 | 20231127 | 105700 | 588235715 | 4940 | 4945 | 4945 | 4940 | 192 |
| 456 | 20231127 | 105600 | 587287195 | 4945 | 4945 | 4945 | 4940 | 210 |
| 457 | 20231127 | 105500 | 586248795 | 4945 | 4945 | 4945 | 4945 | 45 |
| 458 | 20231127 | 105400 | 586026270 | 4940 | 4940 | 4940 | 4940 | 200 |
| 459 | 20231127 | 105300 | 585038270 | 4945 | 4945 | 4945 | 4945 | 57 |
| 460 | 20231127 | 105200 | 584756405 | 4945 | 4945 | 4945 | 4945 | 50 |
| 461 | 20231127 | 105100 | 584509155 | 4950 | 4940 | 4950 | 4940 | 814 |
| 462 | 20231127 | 105000 | 580480025 | 4940 | 4940 | 4940 | 4940 | 0 |
| 463 | 20231127 | 104900 | 580480025 | 4940 | 4950 | 4950 | 4940 | 311 |
| 464 | 20231127 | 104800 | 578943285 | 4945 | 4945 | 4945 | 4945 | 0 |
| 465 | 20231127 | 104700 | 578943285 | 4945 | 4945 | 4945 | 4945 | 284 |
| 466 | 20231127 | 104600 | 577538905 | 4945 | 4945 | 4945 | 4945 | 58 |
| 467 | 20231127 | 104500 | 577252095 | 4940 | 4940 | 4940 | 4940 | 107 |
| 468 | 20231127 | 104400 | 576723515 | 4935 | 4940 | 4940 | 4935 | 103 |
| 469 | 20231127 | 104300 | 576214700 | 4940 | 4935 | 4940 | 4935 | 36 |
| 470 | 20231127 | 104200 | 576036955 | 4935 | 4940 | 4940 | 4935 | 60 |
| 471 | 20231127 | 104100 | 575740705 | 4940 | 4940 | 4940 | 4940 | 121 |
| 472 | 20231127 | 104000 | 575142965 | 4935 | 4940 | 4940 | 4935 | 64 |
| 473 | 20231127 | 103900 | 574826830 | 4925 | 4930 | 4930 | 4925 | 16 |
| 474 | 20231127 | 103800 | 574747995 | 4925 | 4925 | 4925 | 4925 | 193 |
| 475 | 20231127 | 103700 | 573797470 | 4920 | 4920 | 4920 | 4920 | 0 |
| 476 | 20231127 | 103600 | 573797470 | 4920 | 4940 | 4945 | 4920 | 18988 |
| 477 | 20231127 | 103500 | 480312065 | 4940 | 4940 | 4940 | 4940 | 24 |
| 478 | 20231127 | 103400 | 480193505 | 4940 | 4940 | 4940 | 4940 | 1 |
| 479 | 20231127 | 103300 | 480188565 | 4945 | 4945 | 4945 | 4945 | 1 |
| 480 | 20231127 | 103200 | 480183620 | 4930 | 4930 | 4930 | 4930 | 0 |
| 481 | 20231127 | 103100 | 480183620 | 4930 | 4940 | 4940 | 4930 | 491 |
| 482 | 20231127 | 103000 | 477760705 | 4940 | 4945 | 4945 | 4940 | 207 |
| 483 | 20231127 | 102900 | 476737190 | 4960 | 4960 | 4960 | 4960 | 0 |
| 484 | 20231127 | 102800 | 476737190 | 4960 | 4945 | 4960 | 4945 | 15 |
| 485 | 20231127 | 102700 | 476662940 | 4940 | 4940 | 4940 | 4940 | 102 |
| 486 | 20231127 | 102600 | 476159060 | 4945 | 4945 | 4945 | 4945 | 0 |
| 487 | 20231127 | 102500 | 476159060 | 4945 | 4950 | 4950 | 4945 | 461 |
| 488 | 20231127 | 102400 | 473877385 | 4950 | 4950 | 4950 | 4950 | 505 |
| 489 | 20231127 | 102300 | 471377635 | 4950 | 4950 | 4950 | 4950 | 0 |
| 490 | 20231127 | 102200 | 471377635 | 4950 | 4960 | 4960 | 4950 | 51 |
| 491 | 20231127 | 102100 | 471125085 | 4960 | 4945 | 4960 | 4945 | 636 |
| 492 | 20231127 | 102000 | 467973705 | 4945 | 4945 | 4950 | 4945 | 500 |
| 493 | 20231127 | 101900 | 465500905 | 4950 | 4950 | 4950 | 4950 | 42 |
| 494 | 20231127 | 101800 | 465293005 | 4955 | 4955 | 4955 | 4955 | 205 |
| 495 | 20231127 | 101700 | 464277230 | 4950 | 4935 | 4950 | 4935 | 1715 |
| 496 | 20231127 | 101600 | 455796860 | 4935 | 4935 | 4935 | 4935 | 520 |
| 497 | 20231127 | 101500 | 453230660 | 4935 | 4935 | 4935 | 4935 | 252 |
| 498 | 20231127 | 101400 | 451987040 | 4930 | 4950 | 4950 | 4930 | 580 |
| 499 | 20231127 | 101300 | 449123910 | 4950 | 4945 | 4950 | 4945 | 338 |
| 500 | 20231127 | 101200 | 447451470 | 4930 | 4930 | 4930 | 4930 | 0 |
| 501 | 20231127 | 101100 | 447451470 | 4930 | 4930 | 4930 | 4930 | 1 |
| 502 | 20231127 | 101000 | 447446540 | 4930 | 4930 | 4930 | 4930 | 0 |
| 503 | 20231127 | 100900 | 447446540 | 4930 | 4930 | 4930 | 4930 | 0 |
| 504 | 20231127 | 100800 | 447446540 | 4930 | 4930 | 4930 | 4930 | 53 |
| 505 | 20231127 | 100700 | 447185250 | 4930 | 4930 | 4930 | 4930 | 11 |
| 506 | 20231127 | 100600 | 447131020 | 4930 | 4930 | 4930 | 4930 | 200 |
| 507 | 20231127 | 100500 | 446145020 | 4930 | 4930 | 4930 | 4930 | 527 |
| 508 | 20231127 | 100400 | 443546910 | 4930 | 4930 | 4930 | 4930 | 2000 |
| 509 | 20231127 | 100300 | 433686910 | 4925 | 4930 | 4930 | 4925 | 1263 |
| 510 | 20231127 | 100200 | 427465005 | 4930 | 4930 | 4930 | 4930 | 0 |
| 511 | 20231127 | 100100 | 427465005 | 4930 | 4920 | 4930 | 4920 | 1503 |
| 512 | 20231127 | 100000 | 420070215 | 4920 | 4930 | 4930 | 4920 | 14920 |
| 513 | 20231127 | 095900 | 346640565 | 4930 | 4935 | 4935 | 4930 | 406 |
| 514 | 20231127 | 095800 | 344638455 | 4935 | 4940 | 4940 | 4935 | 164 |
| 515 | 20231127 | 095700 | 343829050 | 4940 | 4945 | 4945 | 4940 | 210 |
| 516 | 20231127 | 095600 | 342791600 | 4945 | 4945 | 4945 | 4945 | 10 |
| 517 | 20231127 | 095500 | 342742150 | 4945 | 4945 | 4945 | 4945 | 68 |
| 518 | 20231127 | 095400 | 342405890 | 4950 | 4950 | 4950 | 4950 | 3 |
| 519 | 20231127 | 095300 | 342391040 | 4950 | 4950 | 4950 | 4950 | 2 |
| 520 | 20231127 | 095200 | 342381140 | 4950 | 4940 | 4950 | 4940 | 651 |
| 521 | 20231127 | 095100 | 339164695 | 4930 | 4940 | 4940 | 4930 | 6236 |
| 522 | 20231127 | 095000 | 308410345 | 4940 | 4945 | 4945 | 4935 | 203 |
| 523 | 20231127 | 094900 | 307408330 | 4935 | 4940 | 4940 | 4935 | 384 |
| 524 | 20231127 | 094800 | 305511680 | 4935 | 4950 | 4950 | 4935 | 3160 |
| 525 | 20231127 | 094700 | 289896645 | 4950 | 4950 | 4950 | 4950 | 154 |
| 526 | 20231127 | 094600 | 289134345 | 4950 | 4960 | 4960 | 4950 | 2432 |
| 527 | 20231127 | 094500 | 277090215 | 4955 | 4965 | 4965 | 4955 | 1010 |
| 528 | 20231127 | 094400 | 272077270 | 4965 | 4965 | 4965 | 4965 | 289 |
| 529 | 20231127 | 094300 | 270642385 | 4965 | 4965 | 4965 | 4965 | 163 |
| 530 | 20231127 | 094200 | 269833090 | 4965 | 4965 | 4965 | 4965 | 0 |
| 531 | 20231127 | 094100 | 269833090 | 4965 | 4965 | 4965 | 4965 | 0 |
| 532 | 20231127 | 094000 | 269833090 | 4965 | 4980 | 4980 | 4965 | 61 |
| 533 | 20231127 | 093900 | 269530150 | 4980 | 4980 | 4980 | 4980 | 5 |
| 534 | 20231127 | 093800 | 269505250 | 4980 | 4980 | 4980 | 4980 | 0 |
| 535 | 20231127 | 093700 | 269505250 | 4980 | 4980 | 4980 | 4980 | 31 |
| 536 | 20231127 | 093600 | 269350870 | 4980 | 4980 | 4980 | 4980 | 15 |
| 537 | 20231127 | 093500 | 269276170 | 4980 | 4970 | 4980 | 4970 | 55 |
| 538 | 20231127 | 093400 | 269002320 | 4965 | 4965 | 4965 | 4965 | 30 |
| 539 | 20231127 | 093300 | 268853370 | 4960 | 4960 | 4965 | 4955 | 245 |
| 540 | 20231127 | 093200 | 267638165 | 4965 | 4965 | 4965 | 4965 | 100 |
| 541 | 20231127 | 093100 | 267141665 | 4965 | 4970 | 4985 | 4965 | 184 |
| 542 | 20231127 | 093000 | 266226745 | 4970 | 4970 | 4970 | 4960 | 2197 |
| 543 | 20231127 | 092900 | 255308650 | 4970 | 4965 | 4970 | 4965 | 552 |
| 544 | 20231127 | 092800 | 252567220 | 4960 | 4960 | 4960 | 4960 | 110 |
| 545 | 20231127 | 092700 | 252021620 | 4960 | 4960 | 4960 | 4955 | 513 |
| 546 | 20231127 | 092600 | 249479595 | 4960 | 4960 | 4965 | 4960 | 54 |
| 547 | 20231127 | 092500 | 249211735 | 4965 | 4955 | 4965 | 4955 | 332 |
| 548 | 20231127 | 092400 | 247565015 | 4955 | 4955 | 4955 | 4955 | 540 |
| 549 | 20231127 | 092300 | 244889315 | 4955 | 4955 | 4955 | 4955 | 84 |
| 550 | 20231127 | 092200 | 244473095 | 4955 | 4960 | 4960 | 4955 | 1252 |
| 551 | 20231127 | 092100 | 238264040 | 4960 | 4960 | 4960 | 4960 | 11 |
| 552 | 20231127 | 092000 | 238209480 | 4955 | 4945 | 4955 | 4945 | 1725 |
| 553 | 20231127 | 091900 | 229674735 | 4945 | 4940 | 4945 | 4930 | 395 |
| 554 | 20231127 | 091800 | 227725245 | 4945 | 4950 | 4950 | 4935 | 1658 |
| 555 | 20231127 | 091700 | 219539990 | 4950 | 4935 | 4950 | 4935 | 55 |
| 556 | 20231127 | 091600 | 219267965 | 4935 | 4935 | 4935 | 4935 | 1547 |
| 557 | 20231127 | 091500 | 211633520 | 4940 | 4940 | 4945 | 4940 | 1359 |
| 558 | 20231127 | 091400 | 204920010 | 4940 | 4935 | 4940 | 4935 | 1779 |
| 559 | 20231127 | 091300 | 196134720 | 4935 | 4940 | 4940 | 4925 | 3054 |
| 560 | 20231127 | 091200 | 181074480 | 4940 | 4945 | 4945 | 4930 | 5277 |
| 561 | 20231127 | 091100 | 155030710 | 4950 | 4965 | 4965 | 4950 | 2843 |
| 562 | 20231127 | 091000 | 140939075 | 4965 | 4975 | 4975 | 4965 | 655 |
| 563 | 20231127 | 090900 | 137685195 | 4975 | 4960 | 4975 | 4955 | 672 |
| 564 | 20231127 | 090800 | 134350795 | 4960 | 4960 | 4965 | 4960 | 613 |
| 565 | 20231127 | 090700 | 131308545 | 4960 | 4965 | 4965 | 4955 | 1724 |
| 566 | 20231127 | 090600 | 122761310 | 4965 | 4995 | 5000 | 4950 | 4050 |
| 567 | 20231127 | 090500 | 102642070 | 4995 | 5010 | 5020 | 4985 | 5712 |
| 568 | 20231127 | 090400 | 74102855 | 5030 | 5030 | 5030 | 5000 | 1376 |
| 569 | 20231127 | 090300 | 67210435 | 5030 | 5030 | 5030 | 5030 | 349 |
| 570 | 20231127 | 090200 | 65454965 | 5000 | 5020 | 5020 | 5000 | 2397 |
| 571 | 20231127 | 090100 | 53446865 | 5020 | 5020 | 5030 | 5020 | 79 |
| 572 | 20231127 | 090000 | 53049795 | 5050 | 5000 | 5060 | 5000 | 10352 |