31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 3 | 20231127 | 185300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20231127 | 185200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20231127 | 185100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20231127 | 185000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20231127 | 184900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20231127 | 184800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20231127 | 184700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20231127 | 184600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20231127 | 184500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20231127 | 184400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20231127 | 184300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20231127 | 184200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20231127 | 184100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20231127 | 184000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20231127 | 183900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20231127 | 183800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20231127 | 183700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20231127 | 183600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20231127 | 183500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20231127 | 183400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20231127 | 183300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20231127 | 183200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20231127 | 183100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20231127 | 183000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20231127 | 182900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20231127 | 182800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20231127 | 182700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20231127 | 182600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20231127 | 182500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20231127 | 182400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 33 | 20231127 | 182300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20231127 | 182200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20231127 | 182100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20231127 | 182000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20231127 | 181900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20231127 | 181800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20231127 | 181700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20231127 | 181600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20231127 | 181500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20231127 | 181400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20231127 | 181300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20231127 | 181200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20231127 | 181100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20231127 | 181000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20231127 | 180900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20231127 | 180800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20231127 | 180700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20231127 | 180600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20231127 | 180500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20231127 | 180400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20231127 | 180300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20231127 | 180200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20231127 | 180100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20231127 | 180000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20231127 | 175900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20231127 | 175800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20231127 | 175700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20231127 | 175600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20231127 | 175500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20231127 | 175400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 63 | 20231127 | 175300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20231127 | 175200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20231127 | 175100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20231127 | 175000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20231127 | 174900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20231127 | 174800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20231127 | 174700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20231127 | 174600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20231127 | 174500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20231127 | 174400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20231127 | 174300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20231127 | 174200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20231127 | 174100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20231127 | 174000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20231127 | 173900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20231127 | 173800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20231127 | 173700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20231127 | 173600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20231127 | 173500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20231127 | 173400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20231127 | 173300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20231127 | 173200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20231127 | 173100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20231127 | 173000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20231127 | 172900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20231127 | 172800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20231127 | 172700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20231127 | 172600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20231127 | 172500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20231127 | 172400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 93 | 20231127 | 172300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20231127 | 172200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20231127 | 172100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20231127 | 172000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20231127 | 171900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20231127 | 171800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20231127 | 171700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20231127 | 171600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20231127 | 171500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20231127 | 171400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20231127 | 171300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20231127 | 171200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20231127 | 171100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20231127 | 171000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20231127 | 170900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20231127 | 170800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20231127 | 170700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20231127 | 170600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20231127 | 170500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20231127 | 170400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20231127 | 170300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20231127 | 170200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20231127 | 170100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20231127 | 170000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20231127 | 165900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20231127 | 165800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20231127 | 165700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20231127 | 165600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20231127 | 165500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20231127 | 165400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 123 | 20231127 | 165300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20231127 | 165200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20231127 | 165100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20231127 | 165000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20231127 | 164900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20231127 | 164800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20231127 | 164700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20231127 | 164600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20231127 | 164500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20231127 | 164400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20231127 | 164300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20231127 | 164200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20231127 | 164100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20231127 | 164000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20231127 | 163900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20231127 | 163800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20231127 | 163700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20231127 | 163600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20231127 | 163500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20231127 | 163400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20231127 | 163300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20231127 | 163200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20231127 | 163100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20231127 | 163000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20231127 | 162900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20231127 | 162800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20231127 | 162700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20231127 | 162600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20231127 | 162500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20231127 | 162400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 153 | 20231127 | 162300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20231127 | 162200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20231127 | 162100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20231127 | 162000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20231127 | 161900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20231127 | 161800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20231127 | 161700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20231127 | 161600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20231127 | 161500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20231127 | 161400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20231127 | 161300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20231127 | 161200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20231127 | 161100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20231127 | 161000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20231127 | 160900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20231127 | 160800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20231127 | 160700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20231127 | 160600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20231127 | 160500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20231127 | 160400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20231127 | 160300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20231127 | 160200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20231127 | 160100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20231127 | 160000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20231127 | 155900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20231127 | 155800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20231127 | 155700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20231127 | 155600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20231127 | 155500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20231127 | 155400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 183 | 20231127 | 155300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20231127 | 155200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20231127 | 155100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20231127 | 155000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20231127 | 154900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20231127 | 154800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20231127 | 154700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20231127 | 154600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20231127 | 154500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20231127 | 154400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20231127 | 154300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20231127 | 154200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20231127 | 154100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20231127 | 154000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20231127 | 153900 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20231127 | 153800 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20231127 | 153700 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20231127 | 153600 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20231127 | 153500 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20231127 | 153400 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20231127 | 153300 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20231127 | 153200 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20231127 | 153100 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20231127 | 153000 | 2153194920 | 12700 | 12700 | 12700 | 12700 | 2460 |
| 207 | 20231127 | 152900 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20231127 | 152800 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20231127 | 152700 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20231127 | 152600 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20231127 | 152500 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 212 | 20231127 | 152400 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 213 | 20231127 | 152300 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20231127 | 152200 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20231127 | 152100 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20231127 | 152000 | 2121952920 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20231127 | 151900 | 2121952920 | 12700 | 12690 | 12700 | 12680 | 91 |
| 218 | 20231127 | 151800 | 2120798600 | 12690 | 12700 | 12700 | 12690 | 20 |
| 219 | 20231127 | 151700 | 2120544790 | 12720 | 12670 | 12720 | 12670 | 7 |
| 220 | 20231127 | 151600 | 2120455800 | 12640 | 12720 | 12720 | 12640 | 2015 |
| 221 | 20231127 | 151500 | 2094919530 | 12720 | 12720 | 12720 | 12660 | 260 |
| 222 | 20231127 | 151400 | 2091620550 | 12720 | 12720 | 12720 | 12720 | 110 |
| 223 | 20231127 | 151300 | 2090221350 | 12730 | 12730 | 12730 | 12730 | 1 |
| 224 | 20231127 | 151200 | 2090208620 | 12650 | 12700 | 12700 | 12650 | 495 |
| 225 | 20231127 | 151100 | 2083922370 | 12700 | 12680 | 12700 | 12650 | 1082 |
| 226 | 20231127 | 151000 | 2070223400 | 12700 | 12700 | 12730 | 12700 | 423 |
| 227 | 20231127 | 150900 | 2064851210 | 12670 | 12730 | 12730 | 12670 | 1184 |
| 228 | 20231127 | 150800 | 2049814350 | 12730 | 12730 | 12730 | 12730 | 166 |
| 229 | 20231127 | 150700 | 2047701170 | 12730 | 12730 | 12730 | 12730 | 22 |
| 230 | 20231127 | 150600 | 2047421110 | 12730 | 12720 | 12730 | 12720 | 72 |
| 231 | 20231127 | 150500 | 2046504650 | 12730 | 12730 | 12730 | 12730 | 5 |
| 232 | 20231127 | 150400 | 2046441000 | 12730 | 12730 | 12730 | 12730 | 0 |
| 233 | 20231127 | 150300 | 2046441000 | 12730 | 12740 | 12740 | 12730 | 22 |
| 234 | 20231127 | 150200 | 2046160930 | 12730 | 12730 | 12730 | 12730 | 31 |
| 235 | 20231127 | 150100 | 2045766300 | 12700 | 12700 | 12700 | 12700 | 496 |
| 236 | 20231127 | 150000 | 2039467100 | 12730 | 12720 | 12730 | 12700 | 67 |
| 237 | 20231127 | 145900 | 2038614450 | 12750 | 12750 | 12750 | 12750 | 0 |
| 238 | 20231127 | 145800 | 2038614450 | 12750 | 12750 | 12750 | 12750 | 6 |
| 239 | 20231127 | 145700 | 2038537950 | 12750 | 12700 | 12750 | 12700 | 683 |
| 240 | 20231127 | 145600 | 2029863800 | 12700 | 12650 | 12700 | 12640 | 658 |
| 241 | 20231127 | 145500 | 2021532000 | 12700 | 12650 | 12700 | 12650 | 243 |
| 242 | 20231127 | 145400 | 2018457920 | 12650 | 12690 | 12700 | 12650 | 3527 |
| 243 | 20231127 | 145300 | 1973763410 | 12700 | 12710 | 12710 | 12700 | 528 |
| 244 | 20231127 | 145200 | 1967057700 | 12700 | 12710 | 12710 | 12700 | 382 |
| 245 | 20231127 | 145100 | 1962205780 | 12710 | 12710 | 12710 | 12700 | 281 |
| 246 | 20231127 | 145000 | 1958635270 | 12710 | 12720 | 12720 | 12710 | 522 |
| 247 | 20231127 | 144900 | 1951998150 | 12720 | 12730 | 12730 | 12710 | 470 |
| 248 | 20231127 | 144800 | 1946019340 | 12730 | 12760 | 12760 | 12730 | 518 |
| 249 | 20231127 | 144700 | 1939425110 | 12760 | 12730 | 12760 | 12720 | 3702 |
| 250 | 20231127 | 144600 | 1892299130 | 12730 | 12750 | 12750 | 12730 | 1566 |
| 251 | 20231127 | 144500 | 1872363360 | 12750 | 12750 | 12750 | 12750 | 1000 |
| 252 | 20231127 | 144400 | 1859613360 | 12720 | 12760 | 12770 | 12720 | 46 |
| 253 | 20231127 | 144300 | 1859026200 | 12750 | 12740 | 12750 | 12740 | 1002 |
| 254 | 20231127 | 144200 | 1846255300 | 12740 | 12740 | 12740 | 12740 | 40 |
| 255 | 20231127 | 144100 | 1845745700 | 12750 | 12750 | 12750 | 12750 | 51 |
| 256 | 20231127 | 144000 | 1845095450 | 12730 | 12730 | 12730 | 12720 | 149 |
| 257 | 20231127 | 143900 | 1843198860 | 12750 | 12750 | 12750 | 12750 | 1 |
| 258 | 20231127 | 143800 | 1843186110 | 12700 | 12750 | 12750 | 12700 | 5007 |
| 259 | 20231127 | 143700 | 1779544650 | 12750 | 12750 | 12750 | 12750 | 35 |
| 260 | 20231127 | 143600 | 1779098400 | 12750 | 12750 | 12750 | 12750 | 11 |
| 261 | 20231127 | 143500 | 1778958150 | 12780 | 12780 | 12780 | 12780 | 0 |
| 262 | 20231127 | 143400 | 1778958150 | 12780 | 12780 | 12780 | 12780 | 1 |
| 263 | 20231127 | 143300 | 1778945370 | 12780 | 12730 | 12780 | 12730 | 31 |
| 264 | 20231127 | 143200 | 1778549690 | 12730 | 12760 | 12780 | 12730 | 1108 |
| 265 | 20231127 | 143100 | 1764437690 | 12790 | 12790 | 12790 | 12790 | 0 |
| 266 | 20231127 | 143000 | 1764437690 | 12790 | 12790 | 12790 | 12790 | 10 |
| 267 | 20231127 | 142900 | 1764309790 | 12790 | 12790 | 12790 | 12790 | 14 |
| 268 | 20231127 | 142800 | 1764130730 | 12790 | 12790 | 12790 | 12790 | 0 |
| 269 | 20231127 | 142700 | 1764130730 | 12790 | 12790 | 12790 | 12790 | 0 |
| 270 | 20231127 | 142600 | 1764130730 | 12790 | 12790 | 12790 | 12790 | 1 |
| 271 | 20231127 | 142500 | 1764117940 | 12790 | 12790 | 12790 | 12790 | 20 |
| 272 | 20231127 | 142400 | 1763862140 | 12790 | 12790 | 12790 | 12790 | 0 |
| 273 | 20231127 | 142300 | 1763862140 | 12790 | 12790 | 12790 | 12790 | 400 |
| 274 | 20231127 | 142200 | 1758746140 | 12790 | 12750 | 12790 | 12730 | 1646 |
| 275 | 20231127 | 142100 | 1737749810 | 12790 | 12790 | 12790 | 12790 | 910 |
| 276 | 20231127 | 142000 | 1726110910 | 12790 | 12730 | 12790 | 12730 | 73 |
| 277 | 20231127 | 141900 | 1725181560 | 12730 | 12730 | 12730 | 12730 | 37 |
| 278 | 20231127 | 141800 | 1724710550 | 12730 | 12790 | 12790 | 12730 | 242 |
| 279 | 20231127 | 141700 | 1721628690 | 12790 | 12790 | 12790 | 12790 | 3 |
| 280 | 20231127 | 141600 | 1721590320 | 12790 | 12790 | 12790 | 12790 | 8 |
| 281 | 20231127 | 141500 | 1721488000 | 12790 | 12790 | 12790 | 12790 | 1 |
| 282 | 20231127 | 141400 | 1721475210 | 12720 | 12720 | 12720 | 12720 | 5 |
| 283 | 20231127 | 141300 | 1721411610 | 12720 | 12720 | 12720 | 12720 | 1 |
| 284 | 20231127 | 141200 | 1721398890 | 12790 | 12730 | 12790 | 12710 | 1563 |
| 285 | 20231127 | 141100 | 1701526180 | 12730 | 12730 | 12730 | 12730 | 1 |
| 286 | 20231127 | 141000 | 1701513450 | 12790 | 12790 | 12790 | 12790 | 10 |
| 287 | 20231127 | 140900 | 1701385550 | 12720 | 12720 | 12720 | 12720 | 0 |
| 288 | 20231127 | 140800 | 1701385550 | 12720 | 12750 | 12750 | 12720 | 799 |
| 289 | 20231127 | 140700 | 1691210240 | 12790 | 12740 | 12790 | 12740 | 365 |
| 290 | 20231127 | 140600 | 1686556750 | 12740 | 12750 | 12750 | 12740 | 466 |
| 291 | 20231127 | 140500 | 1680619720 | 12740 | 12740 | 12740 | 12740 | 52 |
| 292 | 20231127 | 140400 | 1679957240 | 12740 | 12740 | 12740 | 12740 | 248 |
| 293 | 20231127 | 140300 | 1676797720 | 12750 | 12770 | 12770 | 12750 | 1931 |
| 294 | 20231127 | 140200 | 1652168470 | 12780 | 12780 | 12780 | 12780 | 159 |
| 295 | 20231127 | 140100 | 1650136450 | 12770 | 12770 | 12790 | 12770 | 33 |
| 296 | 20231127 | 140000 | 1649715020 | 12790 | 12760 | 12790 | 12760 | 262 |
| 297 | 20231127 | 135900 | 1646371600 | 12770 | 12780 | 12780 | 12770 | 702 |
| 298 | 20231127 | 135800 | 1637401530 | 12800 | 12800 | 12800 | 12800 | 21 |
| 299 | 20231127 | 135700 | 1637132730 | 12780 | 12790 | 12790 | 12780 | 1052 |
| 300 | 20231127 | 135600 | 1623679650 | 12770 | 12770 | 12770 | 12770 | 220 |
| 301 | 20231127 | 135500 | 1620870250 | 12760 | 12770 | 12770 | 12760 | 7 |
| 302 | 20231127 | 135400 | 1620780910 | 12770 | 12770 | 12770 | 12770 | 251 |
| 303 | 20231127 | 135300 | 1617575640 | 12790 | 12790 | 12790 | 12790 | 0 |
| 304 | 20231127 | 135200 | 1617575640 | 12790 | 12790 | 12790 | 12790 | 75 |
| 305 | 20231127 | 135100 | 1616616390 | 12790 | 12790 | 12790 | 12790 | 401 |
| 306 | 20231127 | 135000 | 1611487600 | 12760 | 12760 | 12760 | 12760 | 153 |
| 307 | 20231127 | 134900 | 1609535320 | 12760 | 12790 | 12790 | 12760 | 3944 |
| 308 | 20231127 | 134800 | 1559172750 | 12790 | 12790 | 12790 | 12790 | 89 |
| 309 | 20231127 | 134700 | 1558034440 | 12800 | 12800 | 12800 | 12800 | 215 |
| 310 | 20231127 | 134600 | 1555282440 | 12800 | 12820 | 12820 | 12800 | 274 |
| 311 | 20231127 | 134500 | 1551772090 | 12820 | 12820 | 12820 | 12820 | 145 |
| 312 | 20231127 | 134400 | 1549913190 | 12820 | 12820 | 12820 | 12820 | 0 |
| 313 | 20231127 | 134300 | 1549913190 | 12820 | 12820 | 12820 | 12820 | 8 |
| 314 | 20231127 | 134200 | 1549810630 | 12820 | 12820 | 12820 | 12820 | 210 |
| 315 | 20231127 | 134100 | 1547118430 | 12820 | 12820 | 12820 | 12820 | 5 |
| 316 | 20231127 | 134000 | 1547054330 | 12820 | 12820 | 12820 | 12820 | 94 |
| 317 | 20231127 | 133900 | 1545849250 | 12790 | 12830 | 12830 | 12790 | 141 |
| 318 | 20231127 | 133800 | 1544045420 | 12790 | 12790 | 12790 | 12790 | 17 |
| 319 | 20231127 | 133700 | 1543827990 | 12790 | 12790 | 12790 | 12790 | 41 |
| 320 | 20231127 | 133600 | 1543303600 | 12780 | 12800 | 12800 | 12780 | 2354 |
| 321 | 20231127 | 133500 | 1513178250 | 12800 | 12810 | 12810 | 12800 | 1350 |
| 322 | 20231127 | 133400 | 1495890000 | 12810 | 12810 | 12810 | 12810 | 100 |
| 323 | 20231127 | 133300 | 1494609000 | 12810 | 12820 | 12820 | 12810 | 642 |
| 324 | 20231127 | 133200 | 1486384910 | 12840 | 12840 | 12840 | 12840 | 2 |
| 325 | 20231127 | 133100 | 1486359230 | 12810 | 12810 | 12810 | 12810 | 0 |
| 326 | 20231127 | 133000 | 1486359230 | 12810 | 12810 | 12810 | 12810 | 21 |
| 327 | 20231127 | 132900 | 1486090220 | 12810 | 12820 | 12820 | 12810 | 89 |
| 328 | 20231127 | 132800 | 1484950060 | 12820 | 12820 | 12820 | 12820 | 30 |
| 329 | 20231127 | 132700 | 1484565460 | 12810 | 12820 | 12820 | 12810 | 23 |
| 330 | 20231127 | 132600 | 1484270720 | 12830 | 12830 | 12830 | 12830 | 179 |
| 331 | 20231127 | 132500 | 1481974150 | 12840 | 12840 | 12840 | 12840 | 1 |
| 332 | 20231127 | 132400 | 1481961310 | 12830 | 12830 | 12830 | 12830 | 148 |
| 333 | 20231127 | 132300 | 1480062470 | 12830 | 12830 | 12830 | 12810 | 1769 |
| 334 | 20231127 | 132200 | 1457376010 | 12830 | 12830 | 12830 | 12830 | 702 |
| 335 | 20231127 | 132100 | 1448369350 | 12830 | 12830 | 12830 | 12830 | 0 |
| 336 | 20231127 | 132000 | 1448369350 | 12830 | 12830 | 12830 | 12830 | 307 |
| 337 | 20231127 | 131900 | 1444430540 | 12840 | 12840 | 12840 | 12840 | 11 |
| 338 | 20231127 | 131800 | 1444289300 | 12840 | 12840 | 12840 | 12840 | 81 |
| 339 | 20231127 | 131700 | 1443249260 | 12830 | 12830 | 12830 | 12830 | 20 |
| 340 | 20231127 | 131600 | 1442992660 | 12840 | 12840 | 12840 | 12840 | 15 |
| 341 | 20231127 | 131500 | 1442800060 | 12840 | 12840 | 12840 | 12840 | 62 |
| 342 | 20231127 | 131400 | 1442003980 | 12820 | 12820 | 12820 | 12820 | 0 |
| 343 | 20231127 | 131300 | 1442003980 | 12820 | 12810 | 12820 | 12810 | 111 |
| 344 | 20231127 | 131200 | 1440581770 | 12810 | 12820 | 12820 | 12810 | 150 |
| 345 | 20231127 | 131100 | 1438659740 | 12840 | 12820 | 12840 | 12810 | 151 |
| 346 | 20231127 | 131000 | 1436724170 | 12810 | 12820 | 12840 | 12810 | 1858 |
| 347 | 20231127 | 130900 | 1412910790 | 12830 | 12830 | 12830 | 12830 | 49 |
| 348 | 20231127 | 130800 | 1412282120 | 12840 | 12840 | 12840 | 12840 | 11 |
| 349 | 20231127 | 130700 | 1412140880 | 12840 | 12830 | 12840 | 12830 | 41 |
| 350 | 20231127 | 130600 | 1411614740 | 12830 | 12830 | 12830 | 12830 | 0 |
| 351 | 20231127 | 130500 | 1411614740 | 12830 | 12840 | 12840 | 12830 | 211 |
| 352 | 20231127 | 130400 | 1408907500 | 12840 | 12840 | 12840 | 12840 | 0 |
| 353 | 20231127 | 130300 | 1408907500 | 12840 | 12840 | 12840 | 12840 | 64 |
| 354 | 20231127 | 130200 | 1408085740 | 12850 | 12850 | 12850 | 12850 | 1 |
| 355 | 20231127 | 130100 | 1408072890 | 12850 | 12850 | 12850 | 12850 | 11 |
| 356 | 20231127 | 130000 | 1407931540 | 12850 | 12830 | 12850 | 12830 | 11 |
| 357 | 20231127 | 125900 | 1407790390 | 12850 | 12850 | 12850 | 12850 | 0 |
| 358 | 20231127 | 125800 | 1407790390 | 12850 | 12850 | 12850 | 12850 | 3 |
| 359 | 20231127 | 125700 | 1407751840 | 12850 | 12840 | 12850 | 12830 | 103 |
| 360 | 20231127 | 125600 | 1406430250 | 12850 | 12850 | 12850 | 12850 | 1 |
| 361 | 20231127 | 125500 | 1406417400 | 12850 | 12840 | 12850 | 12840 | 398 |
| 362 | 20231127 | 125400 | 1401305490 | 12850 | 12850 | 12850 | 12850 | 2 |
| 363 | 20231127 | 125300 | 1401279790 | 12850 | 12850 | 12850 | 12850 | 0 |
| 364 | 20231127 | 125200 | 1401279790 | 12850 | 12850 | 12850 | 12850 | 283 |
| 365 | 20231127 | 125100 | 1397643240 | 12840 | 12840 | 12840 | 12840 | 0 |
| 366 | 20231127 | 125000 | 1397643240 | 12840 | 12840 | 12840 | 12840 | 58 |
| 367 | 20231127 | 124900 | 1396898520 | 12840 | 12840 | 12840 | 12840 | 42 |
| 368 | 20231127 | 124800 | 1396359240 | 12840 | 12840 | 12840 | 12840 | 0 |
| 369 | 20231127 | 124700 | 1396359240 | 12840 | 12840 | 12840 | 12840 | 1 |
| 370 | 20231127 | 124600 | 1396346400 | 12840 | 12840 | 12840 | 12840 | 1 |
| 371 | 20231127 | 124500 | 1396333560 | 12840 | 12840 | 12840 | 12840 | 5 |
| 372 | 20231127 | 124400 | 1396269360 | 12850 | 12840 | 12850 | 12830 | 3 |
| 373 | 20231127 | 124300 | 1396230840 | 12830 | 12830 | 12830 | 12830 | 302 |
| 374 | 20231127 | 124200 | 1392356180 | 12830 | 12830 | 12830 | 12830 | 431 |
| 375 | 20231127 | 124100 | 1386826450 | 12830 | 12840 | 12840 | 12830 | 100 |
| 376 | 20231127 | 124000 | 1385542860 | 12830 | 12830 | 12830 | 12830 | 0 |
| 377 | 20231127 | 123900 | 1385542860 | 12830 | 12840 | 12840 | 12830 | 225 |
| 378 | 20231127 | 123800 | 1382656100 | 12840 | 12840 | 12840 | 12840 | 147 |
| 379 | 20231127 | 123700 | 1380768620 | 12850 | 12850 | 12850 | 12850 | 79 |
| 380 | 20231127 | 123600 | 1379753470 | 12850 | 12850 | 12850 | 12850 | 50 |
| 381 | 20231127 | 123500 | 1379110970 | 12860 | 12860 | 12860 | 12860 | 1 |
| 382 | 20231127 | 123400 | 1379098110 | 12850 | 12840 | 12850 | 12840 | 106 |
| 383 | 20231127 | 123300 | 1377736020 | 12850 | 12850 | 12850 | 12850 | 52 |
| 384 | 20231127 | 123200 | 1377067820 | 12840 | 12840 | 12850 | 12840 | 74 |
| 385 | 20231127 | 123100 | 1376117150 | 12840 | 12830 | 12850 | 12830 | 320 |
| 386 | 20231127 | 123000 | 1372008730 | 12830 | 12830 | 12830 | 12830 | 157 |
| 387 | 20231127 | 122900 | 1369994420 | 12830 | 12830 | 12830 | 12830 | 93 |
| 388 | 20231127 | 122800 | 1368801230 | 12820 | 12810 | 12830 | 12810 | 211 |
| 389 | 20231127 | 122700 | 1366098200 | 12820 | 12800 | 12820 | 12800 | 161 |
| 390 | 20231127 | 122600 | 1364035400 | 12800 | 12800 | 12820 | 12800 | 349 |
| 391 | 20231127 | 122500 | 1359568100 | 12800 | 12800 | 12820 | 12800 | 690 |
| 392 | 20231127 | 122400 | 1350731190 | 12800 | 12810 | 12820 | 12800 | 997 |
| 393 | 20231127 | 122300 | 1337961040 | 12810 | 12820 | 12820 | 12810 | 1983 |
| 394 | 20231127 | 122200 | 1312557040 | 12820 | 12830 | 12830 | 12820 | 883 |
| 395 | 20231127 | 122100 | 1301233450 | 12830 | 12830 | 12860 | 12830 | 824 |
| 396 | 20231127 | 122000 | 1290661500 | 12830 | 12840 | 12840 | 12830 | 679 |
| 397 | 20231127 | 121900 | 1281946640 | 12850 | 12850 | 12860 | 12850 | 475 |
| 398 | 20231127 | 121800 | 1275842840 | 12860 | 12860 | 12860 | 12860 | 1 |
| 399 | 20231127 | 121700 | 1275829980 | 12860 | 12860 | 12860 | 12860 | 5 |
| 400 | 20231127 | 121600 | 1275765680 | 12880 | 12880 | 12880 | 12880 | 11 |
| 401 | 20231127 | 121500 | 1275624000 | 12880 | 12880 | 12880 | 12880 | 0 |
| 402 | 20231127 | 121400 | 1275624000 | 12880 | 12880 | 12880 | 12880 | 0 |
| 403 | 20231127 | 121300 | 1275624000 | 12880 | 12880 | 12880 | 12880 | 1 |
| 404 | 20231127 | 121200 | 1275611120 | 12850 | 12850 | 12880 | 12850 | 102 |
| 405 | 20231127 | 121100 | 1274300390 | 12860 | 12850 | 12860 | 12850 | 48 |
| 406 | 20231127 | 121000 | 1273683580 | 12850 | 12860 | 12860 | 12850 | 231 |
| 407 | 20231127 | 120900 | 1270714990 | 12860 | 12860 | 12860 | 12860 | 12 |
| 408 | 20231127 | 120800 | 1270560670 | 12860 | 12860 | 12860 | 12860 | 9 |
| 409 | 20231127 | 120700 | 1270444930 | 12880 | 12880 | 12880 | 12880 | 0 |
| 410 | 20231127 | 120600 | 1270444930 | 12880 | 12880 | 12880 | 12880 | 71 |
| 411 | 20231127 | 120500 | 1269530450 | 12880 | 12880 | 12880 | 12880 | 21 |
| 412 | 20231127 | 120400 | 1269259970 | 12840 | 12840 | 12840 | 12830 | 491 |
| 413 | 20231127 | 120300 | 1262958030 | 12840 | 12830 | 12840 | 12830 | 301 |
| 414 | 20231127 | 120200 | 1259095190 | 12840 | 12840 | 12840 | 12840 | 2315 |
| 415 | 20231127 | 120100 | 1229370590 | 12830 | 12830 | 12830 | 12830 | 134 |
| 416 | 20231127 | 120000 | 1227651370 | 12830 | 12830 | 12830 | 12830 | 10 |
| 417 | 20231127 | 115900 | 1227523070 | 12830 | 12830 | 12830 | 12830 | 182 |
| 418 | 20231127 | 115800 | 1225188010 | 12840 | 12840 | 12840 | 12840 | 0 |
| 419 | 20231127 | 115700 | 1225188010 | 12840 | 12830 | 12840 | 12830 | 122 |
| 420 | 20231127 | 115600 | 1223622550 | 12840 | 12840 | 12840 | 12840 | 105 |
| 421 | 20231127 | 115500 | 1222274350 | 12820 | 12820 | 12820 | 12820 | 1 |
| 422 | 20231127 | 115400 | 1222261530 | 12820 | 12820 | 12820 | 12820 | 10 |
| 423 | 20231127 | 115300 | 1222133330 | 12810 | 12810 | 12810 | 12810 | 703 |
| 424 | 20231127 | 115200 | 1213127900 | 12810 | 12830 | 12830 | 12810 | 2627 |
| 425 | 20231127 | 115100 | 1179442330 | 12830 | 12840 | 12850 | 12830 | 467 |
| 426 | 20231127 | 115000 | 1173446670 | 12830 | 12840 | 12840 | 12830 | 47 |
| 427 | 20231127 | 114900 | 1172843200 | 12840 | 12850 | 12850 | 12840 | 184 |
| 428 | 20231127 | 114800 | 1170480380 | 12900 | 12840 | 12900 | 12840 | 802 |
| 429 | 20231127 | 114700 | 1160176590 | 12830 | 12840 | 12840 | 12830 | 1934 |
| 430 | 20231127 | 114600 | 1135348690 | 12850 | 12850 | 12850 | 12850 | 183 |
| 431 | 20231127 | 114500 | 1132997140 | 12850 | 12860 | 12860 | 12850 | 283 |
| 432 | 20231127 | 114400 | 1129359760 | 12860 | 12880 | 12900 | 12850 | 505 |
| 433 | 20231127 | 114300 | 1122865300 | 12900 | 12900 | 12900 | 12900 | 50 |
| 434 | 20231127 | 114200 | 1122220300 | 12900 | 12900 | 12900 | 12890 | 51 |
| 435 | 20231127 | 114100 | 1121562440 | 12900 | 12900 | 12900 | 12900 | 60 |
| 436 | 20231127 | 114000 | 1120788440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 437 | 20231127 | 113900 | 1120788440 | 12910 | 12910 | 12910 | 12910 | 0 |
| 438 | 20231127 | 113800 | 1120788440 | 12910 | 12910 | 12910 | 12910 | 113 |
| 439 | 20231127 | 113700 | 1119329610 | 12910 | 12910 | 12910 | 12910 | 0 |
| 440 | 20231127 | 113600 | 1119329610 | 12910 | 12910 | 12910 | 12910 | 38 |
| 441 | 20231127 | 113500 | 1118839030 | 12910 | 12890 | 12910 | 12890 | 2 |
| 442 | 20231127 | 113400 | 1118813230 | 12860 | 12850 | 12860 | 12850 | 1457 |
| 443 | 20231127 | 113300 | 1100090010 | 12860 | 12870 | 12870 | 12850 | 695 |
| 444 | 20231127 | 113200 | 1091152310 | 12880 | 12880 | 12880 | 12880 | 0 |
| 445 | 20231127 | 113100 | 1091152310 | 12880 | 12880 | 12880 | 12880 | 6 |
| 446 | 20231127 | 113000 | 1091075030 | 12880 | 12880 | 12880 | 12880 | 100 |
| 447 | 20231127 | 112900 | 1089787030 | 12880 | 12910 | 12910 | 12880 | 84 |
| 448 | 20231127 | 112800 | 1088703190 | 12920 | 12920 | 12920 | 12920 | 0 |
| 449 | 20231127 | 112700 | 1088703190 | 12920 | 12920 | 12920 | 12920 | 0 |
| 450 | 20231127 | 112600 | 1088703190 | 12920 | 12920 | 12920 | 12920 | 2 |
| 451 | 20231127 | 112500 | 1088677350 | 12920 | 12890 | 12920 | 12890 | 2 |
| 452 | 20231127 | 112400 | 1088651540 | 12920 | 12900 | 12920 | 12860 | 3401 |
| 453 | 20231127 | 112300 | 1044890830 | 12870 | 12880 | 12880 | 12870 | 885 |
| 454 | 20231127 | 112200 | 1033499670 | 12890 | 12900 | 12900 | 12890 | 46 |
| 455 | 20231127 | 112100 | 1032906420 | 12920 | 12920 | 12920 | 12920 | 0 |
| 456 | 20231127 | 112000 | 1032906420 | 12920 | 12900 | 12920 | 12880 | 1275 |
| 457 | 20231127 | 111900 | 1016480510 | 12920 | 12920 | 12920 | 12900 | 396 |
| 458 | 20231127 | 111800 | 1011364410 | 12920 | 12920 | 12920 | 12920 | 105 |
| 459 | 20231127 | 111700 | 1010007810 | 12920 | 12920 | 12920 | 12910 | 205 |
| 460 | 20231127 | 111600 | 1007360710 | 12920 | 12920 | 12920 | 12920 | 92 |
| 461 | 20231127 | 111500 | 1006172070 | 12900 | 12900 | 12900 | 12900 | 77 |
| 462 | 20231127 | 111400 | 1005178770 | 12920 | 12900 | 12920 | 12900 | 73 |
| 463 | 20231127 | 111300 | 1004235730 | 12910 | 12910 | 12910 | 12890 | 286 |
| 464 | 20231127 | 111200 | 1000549140 | 12900 | 12900 | 12900 | 12900 | 100 |
| 465 | 20231127 | 111100 | 999259140 | 12920 | 12900 | 12920 | 12900 | 83 |
| 466 | 20231127 | 111000 | 998188020 | 12900 | 12900 | 12910 | 12900 | 231 |
| 467 | 20231127 | 110900 | 995207620 | 12910 | 12910 | 12910 | 12910 | 99 |
| 468 | 20231127 | 110800 | 993929530 | 12920 | 12920 | 12920 | 12920 | 115 |
| 469 | 20231127 | 110700 | 992443730 | 12920 | 12920 | 12920 | 12920 | 25 |
| 470 | 20231127 | 110600 | 992120730 | 12930 | 12930 | 12930 | 12930 | 10 |
| 471 | 20231127 | 110500 | 991991430 | 12930 | 12930 | 12930 | 12930 | 497 |
| 472 | 20231127 | 110400 | 985565220 | 12930 | 12920 | 12930 | 12920 | 11 |
| 473 | 20231127 | 110300 | 985423090 | 12930 | 12920 | 12930 | 12920 | 55 |
| 474 | 20231127 | 110200 | 984712440 | 12920 | 12920 | 12920 | 12910 | 99 |
| 475 | 20231127 | 110100 | 983434220 | 12910 | 12910 | 12910 | 12910 | 94 |
| 476 | 20231127 | 110000 | 982220680 | 12910 | 12920 | 12920 | 12910 | 14 |
| 477 | 20231127 | 105900 | 982039910 | 12920 | 12920 | 12920 | 12920 | 11 |
| 478 | 20231127 | 105800 | 981897790 | 12920 | 12920 | 12920 | 12920 | 136 |
| 479 | 20231127 | 105700 | 980140670 | 12930 | 12930 | 12930 | 12930 | 163 |
| 480 | 20231127 | 105600 | 978033080 | 12930 | 12930 | 12930 | 12930 | 31 |
| 481 | 20231127 | 105500 | 977632250 | 12930 | 12930 | 12930 | 12930 | 1 |
| 482 | 20231127 | 105400 | 977619320 | 12870 | 12900 | 12900 | 12870 | 868 |
| 483 | 20231127 | 105300 | 966429370 | 12890 | 12900 | 12900 | 12890 | 782 |
| 484 | 20231127 | 105200 | 956342430 | 12910 | 12910 | 12910 | 12910 | 76 |
| 485 | 20231127 | 105100 | 955361270 | 12910 | 12910 | 12910 | 12910 | 0 |
| 486 | 20231127 | 105000 | 955361270 | 12910 | 12930 | 12930 | 12910 | 441 |
| 487 | 20231127 | 104900 | 949666900 | 12930 | 12950 | 12950 | 12930 | 1208 |
| 488 | 20231127 | 104800 | 934044300 | 12950 | 12950 | 12950 | 12930 | 59 |
| 489 | 20231127 | 104700 | 933280590 | 12930 | 12930 | 12930 | 12930 | 502 |
| 490 | 20231127 | 104600 | 926789730 | 12920 | 12950 | 12950 | 12920 | 132 |
| 491 | 20231127 | 104500 | 925083010 | 12930 | 12950 | 12950 | 12930 | 35 |
| 492 | 20231127 | 104400 | 924630010 | 12950 | 12950 | 12950 | 12910 | 247 |
| 493 | 20231127 | 104300 | 921436760 | 12950 | 12950 | 12950 | 12950 | 267 |
| 494 | 20231127 | 104200 | 917979110 | 12950 | 12940 | 12950 | 12910 | 113 |
| 495 | 20231127 | 104100 | 916517780 | 12940 | 12950 | 12950 | 12940 | 14 |
| 496 | 20231127 | 104000 | 916336570 | 12950 | 12950 | 12950 | 12950 | 6 |
| 497 | 20231127 | 103900 | 916258870 | 12970 | 12970 | 12970 | 12970 | 10 |
| 498 | 20231127 | 103800 | 916129170 | 12970 | 12990 | 12990 | 12960 | 79 |
| 499 | 20231127 | 103700 | 915105250 | 12960 | 12970 | 12990 | 12950 | 452 |
| 500 | 20231127 | 103600 | 909248890 | 12990 | 12990 | 12990 | 12990 | 2 |
| 501 | 20231127 | 103500 | 909222910 | 12970 | 12970 | 12970 | 12970 | 2 |
| 502 | 20231127 | 103400 | 909196970 | 12990 | 12990 | 12990 | 12990 | 52 |
| 503 | 20231127 | 103300 | 908521490 | 12990 | 12990 | 12990 | 12990 | 0 |
| 504 | 20231127 | 103200 | 908521490 | 12990 | 12990 | 12990 | 12990 | 4 |
| 505 | 20231127 | 103100 | 908469530 | 12990 | 12990 | 12990 | 12990 | 92 |
| 506 | 20231127 | 103000 | 907274450 | 12990 | 12990 | 12990 | 12990 | 39 |
| 507 | 20231127 | 102900 | 906767840 | 12990 | 12920 | 12990 | 12920 | 93 |
| 508 | 20231127 | 102800 | 905565590 | 13000 | 12980 | 13000 | 12920 | 1792 |
| 509 | 20231127 | 102700 | 882346940 | 12990 | 12980 | 12990 | 12980 | 30 |
| 510 | 20231127 | 102600 | 881957420 | 12990 | 13000 | 13000 | 12990 | 85 |
| 511 | 20231127 | 102500 | 880853240 | 12990 | 13000 | 13000 | 12990 | 321 |
| 512 | 20231127 | 102400 | 876680250 | 13000 | 13000 | 13000 | 13000 | 71 |
| 513 | 20231127 | 102300 | 875757250 | 13000 | 13000 | 13000 | 13000 | 0 |
| 514 | 20231127 | 102200 | 875757250 | 13000 | 13000 | 13000 | 12990 | 135 |
| 515 | 20231127 | 102100 | 874002260 | 12990 | 13000 | 13000 | 12990 | 13 |
| 516 | 20231127 | 102000 | 873833270 | 13000 | 13000 | 13000 | 13000 | 0 |
| 517 | 20231127 | 101900 | 873833270 | 13000 | 13000 | 13000 | 13000 | 12 |
| 518 | 20231127 | 101800 | 873677270 | 12990 | 12980 | 12990 | 12950 | 55 |
| 519 | 20231127 | 101700 | 872964790 | 12950 | 12980 | 12980 | 12950 | 541 |
| 520 | 20231127 | 101600 | 865945810 | 12980 | 12930 | 12980 | 12930 | 411 |
| 521 | 20231127 | 101500 | 860616420 | 12900 | 12890 | 12900 | 12890 | 1259 |
| 522 | 20231127 | 101400 | 844378230 | 12890 | 12890 | 12900 | 12890 | 604 |
| 523 | 20231127 | 101300 | 836588770 | 12900 | 12870 | 12900 | 12870 | 116 |
| 524 | 20231127 | 101200 | 835095680 | 12900 | 12900 | 12900 | 12900 | 10 |
| 525 | 20231127 | 101100 | 834966680 | 12900 | 12860 | 12900 | 12820 | 700 |
| 526 | 20231127 | 101000 | 825967560 | 12860 | 12890 | 12890 | 12860 | 737 |
| 527 | 20231127 | 100900 | 816484490 | 12900 | 12940 | 12940 | 12890 | 4398 |
| 528 | 20231127 | 100800 | 759712530 | 12940 | 12950 | 12950 | 12940 | 491 |
| 529 | 20231127 | 100700 | 753354130 | 12950 | 12950 | 12950 | 12950 | 200 |
| 530 | 20231127 | 100600 | 750764130 | 12950 | 12970 | 12970 | 12930 | 699 |
| 531 | 20231127 | 100500 | 741717680 | 12970 | 12970 | 12970 | 12970 | 469 |
| 532 | 20231127 | 100400 | 735634750 | 12950 | 12960 | 12970 | 12950 | 1546 |
| 533 | 20231127 | 100300 | 715604960 | 12960 | 12970 | 12970 | 12960 | 1046 |
| 534 | 20231127 | 100200 | 702045940 | 12970 | 12980 | 12980 | 12970 | 781 |
| 535 | 20231127 | 100100 | 691914180 | 12990 | 12990 | 12990 | 12990 | 21 |
| 536 | 20231127 | 100000 | 691641390 | 13000 | 13000 | 13000 | 13000 | 81 |
| 537 | 20231127 | 095900 | 690588390 | 13000 | 12990 | 13000 | 12980 | 408 |
| 538 | 20231127 | 095800 | 685290110 | 12990 | 13000 | 13000 | 12990 | 3 |
| 539 | 20231127 | 095700 | 685251120 | 12980 | 13000 | 13000 | 12980 | 145 |
| 540 | 20231127 | 095600 | 683368260 | 12970 | 13000 | 13000 | 12970 | 412 |
| 541 | 20231127 | 095500 | 678023310 | 12980 | 12980 | 12980 | 12970 | 122 |
| 542 | 20231127 | 095400 | 676439760 | 12980 | 12980 | 12980 | 12980 | 50 |
| 543 | 20231127 | 095300 | 675790760 | 12980 | 13000 | 13000 | 12980 | 84 |
| 544 | 20231127 | 095200 | 674700140 | 13000 | 13000 | 13000 | 13000 | 1171 |
| 545 | 20231127 | 095100 | 659477140 | 13000 | 12970 | 13000 | 12970 | 1062 |
| 546 | 20231127 | 095000 | 645679240 | 12970 | 13000 | 13000 | 12970 | 567 |
| 547 | 20231127 | 094900 | 638309350 | 13030 | 12990 | 13030 | 12950 | 2388 |
| 548 | 20231127 | 094800 | 607289270 | 12980 | 12980 | 12980 | 12980 | 518 |
| 549 | 20231127 | 094700 | 600565630 | 12980 | 12980 | 12990 | 12980 | 62 |
| 550 | 20231127 | 094600 | 599760860 | 12990 | 12980 | 12990 | 12950 | 532 |
| 551 | 20231127 | 094500 | 592863520 | 12970 | 12970 | 12970 | 12960 | 408 |
| 552 | 20231127 | 094400 | 587572210 | 12970 | 13000 | 13000 | 12970 | 153 |
| 553 | 20231127 | 094300 | 585586670 | 13000 | 13030 | 13030 | 12990 | 3863 |
| 554 | 20231127 | 094200 | 535341320 | 13040 | 13080 | 13080 | 13020 | 876 |
| 555 | 20231127 | 094100 | 523918510 | 13090 | 13090 | 13090 | 13050 | 309 |
| 556 | 20231127 | 094000 | 519885300 | 13050 | 13090 | 13090 | 13050 | 504 |
| 557 | 20231127 | 093900 | 513307260 | 13090 | 13100 | 13180 | 13030 | 940 |
| 558 | 20231127 | 093800 | 501040400 | 13100 | 13180 | 13180 | 13090 | 301 |
| 559 | 20231127 | 093700 | 497095840 | 13180 | 13180 | 13180 | 13160 | 378 |
| 560 | 20231127 | 093600 | 492113950 | 13150 | 13130 | 13190 | 13130 | 1222 |
| 561 | 20231127 | 093500 | 476031710 | 13130 | 13100 | 13130 | 13050 | 1041 |
| 562 | 20231127 | 093400 | 462382200 | 13040 | 13090 | 13090 | 13040 | 716 |
| 563 | 20231127 | 093300 | 453018370 | 13090 | 13040 | 13110 | 13030 | 1218 |
| 564 | 20231127 | 093200 | 437145770 | 13130 | 13030 | 13130 | 13030 | 94 |
| 565 | 20231127 | 093100 | 435918850 | 13030 | 13060 | 13060 | 13030 | 1096 |
| 566 | 20231127 | 093000 | 421630610 | 13150 | 13100 | 13150 | 13010 | 2333 |
| 567 | 20231127 | 092900 | 391190480 | 13100 | 13170 | 13170 | 13100 | 2198 |
| 568 | 20231127 | 092800 | 362331390 | 13180 | 13210 | 13210 | 13170 | 1558 |
| 569 | 20231127 | 092700 | 341791120 | 13210 | 13250 | 13250 | 13210 | 531 |
| 570 | 20231127 | 092600 | 334770700 | 13250 | 13220 | 13260 | 13200 | 1437 |
| 571 | 20231127 | 092500 | 315788120 | 13230 | 13250 | 13260 | 13230 | 182 |
| 572 | 20231127 | 092400 | 313376420 | 13260 | 13260 | 13260 | 13260 | 95 |
| 573 | 20231127 | 092300 | 312116720 | 13290 | 13290 | 13300 | 13290 | 203 |
| 574 | 20231127 | 092200 | 309417500 | 13290 | 13260 | 13290 | 13210 | 1826 |
| 575 | 20231127 | 092100 | 285227240 | 13260 | 13290 | 13300 | 13260 | 1035 |
| 576 | 20231127 | 092000 | 271486500 | 13280 | 13330 | 13330 | 13280 | 2137 |
| 577 | 20231127 | 091900 | 243065900 | 13330 | 13330 | 13330 | 13320 | 345 |
| 578 | 20231127 | 091800 | 238468970 | 13320 | 13330 | 13330 | 13320 | 219 |
| 579 | 20231127 | 091700 | 235550480 | 13330 | 13380 | 13380 | 13330 | 1833 |
| 580 | 20231127 | 091600 | 211066920 | 13380 | 13400 | 13410 | 13380 | 1408 |
| 581 | 20231127 | 091500 | 192199700 | 13410 | 13420 | 13420 | 13410 | 2149 |
| 582 | 20231127 | 091400 | 163365970 | 13420 | 13490 | 13490 | 13420 | 233 |
| 583 | 20231127 | 091300 | 160236290 | 13490 | 13440 | 13490 | 13430 | 31 |
| 584 | 20231127 | 091200 | 159819660 | 13490 | 13490 | 13490 | 13490 | 1007 |
| 585 | 20231127 | 091100 | 146235230 | 13500 | 13500 | 13500 | 13500 | 2168 |
| 586 | 20231127 | 091000 | 116967230 | 13500 | 13530 | 13530 | 13500 | 601 |
| 587 | 20231127 | 090900 | 108843200 | 13530 | 13530 | 13530 | 13530 | 712 |
| 588 | 20231127 | 090800 | 99209840 | 13540 | 13540 | 13540 | 13540 | 6 |
| 589 | 20231127 | 090700 | 99128600 | 13500 | 13500 | 13500 | 13500 | 61 |
| 590 | 20231127 | 090600 | 98305100 | 13500 | 13500 | 13500 | 13500 | 300 |
| 591 | 20231127 | 090500 | 94255100 | 13560 | 13440 | 13560 | 13430 | 1170 |
| 592 | 20231127 | 090400 | 78523950 | 13440 | 13440 | 13440 | 13440 | 647 |
| 593 | 20231127 | 090300 | 69828270 | 13440 | 13520 | 13530 | 13440 | 1438 |
| 594 | 20231127 | 090200 | 50449070 | 13530 | 13530 | 13530 | 13530 | 1 |
| 595 | 20231127 | 090100 | 50435540 | 13500 | 13590 | 13650 | 13500 | 2150 |
| 596 | 20231127 | 090000 | 21363340 | 13590 | 13570 | 13590 | 13570 | 1455 |