30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 190700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 3 | 20231127 | 190600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20231127 | 190500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20231127 | 190400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20231127 | 190300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20231127 | 190200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20231127 | 190100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20231127 | 190000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20231127 | 185900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20231127 | 185800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20231127 | 185700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20231127 | 185600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20231127 | 185500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20231127 | 185400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20231127 | 185300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20231127 | 185200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20231127 | 185100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20231127 | 185000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20231127 | 184900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20231127 | 184800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20231127 | 184700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20231127 | 184600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20231127 | 184500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20231127 | 184400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20231127 | 184300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20231127 | 184200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20231127 | 184100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20231127 | 184000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20231127 | 183900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20231127 | 183800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20231127 | 183700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 33 | 20231127 | 183600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20231127 | 183500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20231127 | 183400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20231127 | 183300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20231127 | 183200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20231127 | 183100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20231127 | 183000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20231127 | 182900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20231127 | 182800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20231127 | 182700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20231127 | 182600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20231127 | 182500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20231127 | 182400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20231127 | 182300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20231127 | 182200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20231127 | 182100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20231127 | 182000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20231127 | 181900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20231127 | 181800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20231127 | 181700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20231127 | 181600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20231127 | 181500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20231127 | 181400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20231127 | 181300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20231127 | 181200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20231127 | 181100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20231127 | 181000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20231127 | 180900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20231127 | 180800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20231127 | 180700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 63 | 20231127 | 180600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20231127 | 180500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20231127 | 180400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20231127 | 180300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20231127 | 180200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20231127 | 180100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20231127 | 180000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20231127 | 175900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20231127 | 175800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20231127 | 175700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20231127 | 175600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20231127 | 175500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20231127 | 175400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20231127 | 175300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20231127 | 175200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20231127 | 175100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20231127 | 175000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20231127 | 174900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20231127 | 174800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20231127 | 174700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20231127 | 174600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20231127 | 174500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20231127 | 174400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20231127 | 174300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20231127 | 174200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20231127 | 174100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20231127 | 174000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20231127 | 173900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20231127 | 173800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20231127 | 173700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 93 | 20231127 | 173600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20231127 | 173500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20231127 | 173400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20231127 | 173300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20231127 | 173200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20231127 | 173100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20231127 | 173000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20231127 | 172900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20231127 | 172800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20231127 | 172700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20231127 | 172600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20231127 | 172500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20231127 | 172400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20231127 | 172300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20231127 | 172200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20231127 | 172100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20231127 | 172000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20231127 | 171900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20231127 | 171800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20231127 | 171700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20231127 | 171600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20231127 | 171500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20231127 | 171400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20231127 | 171300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20231127 | 171200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20231127 | 171100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20231127 | 171000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20231127 | 170900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20231127 | 170800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20231127 | 170700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 123 | 20231127 | 170600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20231127 | 170500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20231127 | 170400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20231127 | 170300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20231127 | 170200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20231127 | 170100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20231127 | 170000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20231127 | 165900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20231127 | 165800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20231127 | 165700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20231127 | 165600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20231127 | 165500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20231127 | 165400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20231127 | 165300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20231127 | 165200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20231127 | 165100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20231127 | 165000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20231127 | 164900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20231127 | 164800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20231127 | 164700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20231127 | 164600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20231127 | 164500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20231127 | 164400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20231127 | 164300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20231127 | 164200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20231127 | 164100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20231127 | 164000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20231127 | 163900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20231127 | 163800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20231127 | 163700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 153 | 20231127 | 163600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20231127 | 163500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20231127 | 163400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20231127 | 163300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20231127 | 163200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20231127 | 163100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20231127 | 163000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20231127 | 162900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20231127 | 162800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20231127 | 162700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20231127 | 162600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20231127 | 162500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20231127 | 162400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20231127 | 162300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20231127 | 162200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20231127 | 162100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20231127 | 162000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20231127 | 161900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20231127 | 161800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20231127 | 161700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20231127 | 161600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20231127 | 161500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20231127 | 161400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20231127 | 161300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20231127 | 161200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20231127 | 161100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20231127 | 161000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20231127 | 160900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20231127 | 160800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20231127 | 160700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 183 | 20231127 | 160600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20231127 | 160500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20231127 | 160400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20231127 | 160300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20231127 | 160200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20231127 | 160100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20231127 | 160000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20231127 | 155900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20231127 | 155800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20231127 | 155700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20231127 | 155600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20231127 | 155500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20231127 | 155400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20231127 | 155300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20231127 | 155200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20231127 | 155100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20231127 | 155000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20231127 | 154900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20231127 | 154800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20231127 | 154700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20231127 | 154600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20231127 | 154500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20231127 | 154400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20231127 | 154300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20231127 | 154200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20231127 | 154100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20231127 | 154000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20231127 | 153900 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20231127 | 153800 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20231127 | 153700 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 213 | 20231127 | 153600 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20231127 | 153500 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20231127 | 153400 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20231127 | 153300 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20231127 | 153200 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20231127 | 153100 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20231127 | 153000 | 1135704080 | 2460 | 2460 | 2460 | 2460 | 5678 |
| 220 | 20231127 | 152900 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20231127 | 152800 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20231127 | 152700 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20231127 | 152600 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20231127 | 152500 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20231127 | 152400 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20231127 | 152300 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20231127 | 152200 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20231127 | 152100 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20231127 | 152000 | 1121736200 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20231127 | 151900 | 1121736200 | 2460 | 2460 | 2465 | 2455 | 5502 |
| 231 | 20231127 | 151800 | 1108211275 | 2460 | 2460 | 2460 | 2460 | 509 |
| 232 | 20231127 | 151700 | 1106959135 | 2460 | 2460 | 2460 | 2460 | 2004 |
| 233 | 20231127 | 151600 | 1102029295 | 2460 | 2455 | 2460 | 2455 | 1122 |
| 234 | 20231127 | 151500 | 1099269775 | 2455 | 2455 | 2455 | 2455 | 4 |
| 235 | 20231127 | 151400 | 1099259955 | 2455 | 2455 | 2455 | 2455 | 30 |
| 236 | 20231127 | 151300 | 1099186305 | 2460 | 2455 | 2460 | 2455 | 71 |
| 237 | 20231127 | 151200 | 1099011995 | 2455 | 2455 | 2455 | 2455 | 144 |
| 238 | 20231127 | 151100 | 1098658475 | 2460 | 2460 | 2460 | 2460 | 100 |
| 239 | 20231127 | 151000 | 1098412475 | 2460 | 2460 | 2460 | 2460 | 50 |
| 240 | 20231127 | 150900 | 1098289475 | 2465 | 2465 | 2465 | 2465 | 0 |
| 241 | 20231127 | 150800 | 1098289475 | 2465 | 2465 | 2465 | 2465 | 1 |
| 242 | 20231127 | 150700 | 1098287010 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 243 | 20231127 | 150600 | 1095832010 | 2455 | 2455 | 2455 | 2455 | 0 |
| 244 | 20231127 | 150500 | 1095832010 | 2455 | 2455 | 2455 | 2455 | 17739 |
| 245 | 20231127 | 150400 | 1052282765 | 2455 | 2455 | 2455 | 2455 | 0 |
| 246 | 20231127 | 150300 | 1052282765 | 2455 | 2455 | 2455 | 2455 | 1 |
| 247 | 20231127 | 150200 | 1052280310 | 2455 | 2455 | 2455 | 2455 | 0 |
| 248 | 20231127 | 150100 | 1052280310 | 2455 | 2455 | 2455 | 2455 | 140 |
| 249 | 20231127 | 150000 | 1051936610 | 2455 | 2455 | 2455 | 2455 | 0 |
| 250 | 20231127 | 145900 | 1051936610 | 2455 | 2455 | 2455 | 2455 | 2313 |
| 251 | 20231127 | 145800 | 1046258195 | 2455 | 2455 | 2455 | 2455 | 209 |
| 252 | 20231127 | 145700 | 1045745100 | 2455 | 2455 | 2460 | 2455 | 3 |
| 253 | 20231127 | 145600 | 1045737730 | 2455 | 2455 | 2455 | 2455 | 500 |
| 254 | 20231127 | 145500 | 1044510230 | 2460 | 2455 | 2460 | 2455 | 564 |
| 255 | 20231127 | 145400 | 1043125535 | 2455 | 2460 | 2460 | 2455 | 1946 |
| 256 | 20231127 | 145300 | 1038338595 | 2460 | 2460 | 2460 | 2460 | 253 |
| 257 | 20231127 | 145200 | 1037716215 | 2460 | 2460 | 2460 | 2460 | 406 |
| 258 | 20231127 | 145100 | 1036717455 | 2465 | 2465 | 2465 | 2460 | 1356 |
| 259 | 20231127 | 145000 | 1033375720 | 2465 | 2470 | 2470 | 2465 | 385 |
| 260 | 20231127 | 144900 | 1032426665 | 2470 | 2470 | 2470 | 2470 | 1 |
| 261 | 20231127 | 144800 | 1032424195 | 2465 | 2465 | 2465 | 2465 | 19 |
| 262 | 20231127 | 144700 | 1032377360 | 2460 | 2460 | 2460 | 2460 | 20 |
| 263 | 20231127 | 144600 | 1032328160 | 2460 | 2460 | 2460 | 2460 | 1 |
| 264 | 20231127 | 144500 | 1032325700 | 2460 | 2460 | 2460 | 2460 | 300 |
| 265 | 20231127 | 144400 | 1031587700 | 2460 | 2460 | 2460 | 2460 | 2674 |
| 266 | 20231127 | 144300 | 1025009660 | 2460 | 2460 | 2460 | 2460 | 55 |
| 267 | 20231127 | 144200 | 1024874360 | 2460 | 2460 | 2460 | 2460 | 40 |
| 268 | 20231127 | 144100 | 1024775960 | 2460 | 2460 | 2460 | 2460 | 70 |
| 269 | 20231127 | 144000 | 1024603760 | 2460 | 2460 | 2460 | 2460 | 996 |
| 270 | 20231127 | 143900 | 1022153600 | 2460 | 2460 | 2460 | 2460 | 349 |
| 271 | 20231127 | 143800 | 1021295060 | 2460 | 2460 | 2460 | 2460 | 328 |
| 272 | 20231127 | 143700 | 1020488180 | 2460 | 2460 | 2460 | 2460 | 0 |
| 273 | 20231127 | 143600 | 1020488180 | 2460 | 2460 | 2460 | 2460 | 4997 |
| 274 | 20231127 | 143500 | 1008195560 | 2460 | 2460 | 2465 | 2460 | 5529 |
| 275 | 20231127 | 143400 | 994592675 | 2465 | 2465 | 2465 | 2465 | 0 |
| 276 | 20231127 | 143300 | 994592675 | 2465 | 2460 | 2465 | 2460 | 1400 |
| 277 | 20231127 | 143200 | 991146675 | 2465 | 2465 | 2465 | 2465 | 758 |
| 278 | 20231127 | 143100 | 989278205 | 2465 | 2465 | 2465 | 2460 | 1948 |
| 279 | 20231127 | 143000 | 984479655 | 2470 | 2470 | 2470 | 2470 | 615 |
| 280 | 20231127 | 142900 | 982960605 | 2470 | 2470 | 2470 | 2465 | 32 |
| 281 | 20231127 | 142800 | 982881715 | 2470 | 2470 | 2470 | 2470 | 12274 |
| 282 | 20231127 | 142700 | 952564935 | 2470 | 2470 | 2475 | 2470 | 8992 |
| 283 | 20231127 | 142600 | 930337955 | 2475 | 2465 | 2475 | 2465 | 11118 |
| 284 | 20231127 | 142500 | 902890335 | 2465 | 2460 | 2465 | 2460 | 4565 |
| 285 | 20231127 | 142400 | 891652610 | 2465 | 2465 | 2465 | 2460 | 6210 |
| 286 | 20231127 | 142300 | 876367630 | 2460 | 2455 | 2460 | 2455 | 4222 |
| 287 | 20231127 | 142200 | 865996095 | 2450 | 2445 | 2450 | 2440 | 25434 |
| 288 | 20231127 | 142100 | 803804350 | 2445 | 2450 | 2450 | 2440 | 2261 |
| 289 | 20231127 | 142000 | 798277095 | 2450 | 2450 | 2450 | 2450 | 200 |
| 290 | 20231127 | 141900 | 797787095 | 2450 | 2450 | 2450 | 2450 | 2205 |
| 291 | 20231127 | 141800 | 792384845 | 2445 | 2445 | 2445 | 2445 | 1033 |
| 292 | 20231127 | 141700 | 789859160 | 2445 | 2445 | 2445 | 2445 | 102 |
| 293 | 20231127 | 141600 | 789609770 | 2440 | 2440 | 2440 | 2440 | 1006 |
| 294 | 20231127 | 141500 | 787155130 | 2440 | 2440 | 2440 | 2440 | 1 |
| 295 | 20231127 | 141400 | 787152690 | 2435 | 2435 | 2435 | 2435 | 300 |
| 296 | 20231127 | 141300 | 786422190 | 2435 | 2435 | 2435 | 2435 | 910 |
| 297 | 20231127 | 141200 | 784206340 | 2430 | 2435 | 2435 | 2430 | 310 |
| 298 | 20231127 | 141100 | 783452990 | 2435 | 2435 | 2435 | 2435 | 417 |
| 299 | 20231127 | 141000 | 782437595 | 2435 | 2435 | 2435 | 2435 | 603 |
| 300 | 20231127 | 140900 | 780969290 | 2435 | 2435 | 2435 | 2435 | 45 |
| 301 | 20231127 | 140800 | 780859715 | 2435 | 2435 | 2435 | 2435 | 0 |
| 302 | 20231127 | 140700 | 780859715 | 2435 | 2435 | 2435 | 2435 | 10 |
| 303 | 20231127 | 140600 | 780835365 | 2435 | 2435 | 2435 | 2435 | 25 |
| 304 | 20231127 | 140500 | 780774490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 305 | 20231127 | 140400 | 780774490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 306 | 20231127 | 140300 | 780774490 | 2430 | 2430 | 2430 | 2430 | 0 |
| 307 | 20231127 | 140200 | 780774490 | 2430 | 2435 | 2435 | 2430 | 1738 |
| 308 | 20231127 | 140100 | 776545880 | 2435 | 2435 | 2435 | 2435 | 0 |
| 309 | 20231127 | 140000 | 776545880 | 2435 | 2435 | 2435 | 2430 | 27 |
| 310 | 20231127 | 135900 | 776480240 | 2435 | 2435 | 2435 | 2435 | 782 |
| 311 | 20231127 | 135800 | 774576070 | 2435 | 2435 | 2435 | 2435 | 1163 |
| 312 | 20231127 | 135700 | 771744165 | 2430 | 2435 | 2435 | 2430 | 110 |
| 313 | 20231127 | 135600 | 771476815 | 2435 | 2430 | 2435 | 2430 | 98 |
| 314 | 20231127 | 135500 | 771238670 | 2435 | 2435 | 2435 | 2435 | 0 |
| 315 | 20231127 | 135400 | 771238670 | 2435 | 2435 | 2435 | 2435 | 15 |
| 316 | 20231127 | 135300 | 771202145 | 2430 | 2430 | 2435 | 2430 | 930 |
| 317 | 20231127 | 135200 | 768940500 | 2435 | 2435 | 2435 | 2435 | 0 |
| 318 | 20231127 | 135100 | 768940500 | 2435 | 2435 | 2435 | 2435 | 0 |
| 319 | 20231127 | 135000 | 768940500 | 2435 | 2435 | 2435 | 2435 | 1222 |
| 320 | 20231127 | 134900 | 765964930 | 2435 | 2435 | 2435 | 2435 | 3250 |
| 321 | 20231127 | 134800 | 758051180 | 2435 | 2435 | 2435 | 2435 | 49 |
| 322 | 20231127 | 134700 | 757931865 | 2435 | 2435 | 2435 | 2435 | 1005 |
| 323 | 20231127 | 134600 | 755484690 | 2435 | 2435 | 2435 | 2435 | 30 |
| 324 | 20231127 | 134500 | 755411640 | 2430 | 2430 | 2430 | 2430 | 0 |
| 325 | 20231127 | 134400 | 755411640 | 2430 | 2430 | 2430 | 2430 | 0 |
| 326 | 20231127 | 134300 | 755411640 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 327 | 20231127 | 134200 | 752981640 | 2440 | 2440 | 2440 | 2440 | 580 |
| 328 | 20231127 | 134100 | 751566440 | 2440 | 2430 | 2440 | 2430 | 101 |
| 329 | 20231127 | 134000 | 751321000 | 2430 | 2430 | 2430 | 2430 | 182 |
| 330 | 20231127 | 133900 | 750878740 | 2430 | 2430 | 2430 | 2430 | 0 |
| 331 | 20231127 | 133800 | 750878740 | 2430 | 2430 | 2430 | 2430 | 0 |
| 332 | 20231127 | 133700 | 750878740 | 2430 | 2430 | 2430 | 2430 | 160 |
| 333 | 20231127 | 133600 | 750489940 | 2430 | 2430 | 2430 | 2430 | 0 |
| 334 | 20231127 | 133500 | 750489940 | 2430 | 2430 | 2430 | 2430 | 0 |
| 335 | 20231127 | 133400 | 750489940 | 2430 | 2430 | 2430 | 2430 | 1522 |
| 336 | 20231127 | 133300 | 746791480 | 2430 | 2430 | 2430 | 2430 | 2683 |
| 337 | 20231127 | 133200 | 740271790 | 2430 | 2430 | 2430 | 2430 | 248 |
| 338 | 20231127 | 133100 | 739669150 | 2435 | 2435 | 2435 | 2435 | 17 |
| 339 | 20231127 | 133000 | 739627755 | 2430 | 2435 | 2435 | 2430 | 141 |
| 340 | 20231127 | 132900 | 739284530 | 2435 | 2435 | 2435 | 2435 | 379 |
| 341 | 20231127 | 132800 | 738361665 | 2435 | 2435 | 2435 | 2435 | 0 |
| 342 | 20231127 | 132700 | 738361665 | 2435 | 2435 | 2435 | 2435 | 0 |
| 343 | 20231127 | 132600 | 738361665 | 2435 | 2435 | 2435 | 2435 | 0 |
| 344 | 20231127 | 132500 | 738361665 | 2435 | 2435 | 2435 | 2435 | 9 |
| 345 | 20231127 | 132400 | 738339750 | 2435 | 2435 | 2435 | 2435 | 3 |
| 346 | 20231127 | 132300 | 738332445 | 2435 | 2435 | 2435 | 2435 | 0 |
| 347 | 20231127 | 132200 | 738332445 | 2435 | 2435 | 2435 | 2435 | 0 |
| 348 | 20231127 | 132100 | 738332445 | 2435 | 2435 | 2435 | 2435 | 821 |
| 349 | 20231127 | 132000 | 736333310 | 2440 | 2440 | 2440 | 2440 | 0 |
| 350 | 20231127 | 131900 | 736333310 | 2440 | 2440 | 2440 | 2440 | 1 |
| 351 | 20231127 | 131800 | 736330870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 352 | 20231127 | 131700 | 736330870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 353 | 20231127 | 131600 | 736330870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 354 | 20231127 | 131500 | 736330870 | 2435 | 2435 | 2435 | 2435 | 0 |
| 355 | 20231127 | 131400 | 736330870 | 2435 | 2435 | 2435 | 2435 | 1 |
| 356 | 20231127 | 131300 | 736328435 | 2440 | 2440 | 2440 | 2440 | 0 |
| 357 | 20231127 | 131200 | 736328435 | 2440 | 2435 | 2440 | 2430 | 612 |
| 358 | 20231127 | 131100 | 734837565 | 2445 | 2445 | 2445 | 2445 | 0 |
| 359 | 20231127 | 131000 | 734837565 | 2445 | 2435 | 2445 | 2435 | 2 |
| 360 | 20231127 | 130900 | 734832685 | 2435 | 2440 | 2445 | 2435 | 1525 |
| 361 | 20231127 | 130800 | 731119240 | 2440 | 2440 | 2440 | 2440 | 0 |
| 362 | 20231127 | 130700 | 731119240 | 2440 | 2440 | 2440 | 2440 | 10 |
| 363 | 20231127 | 130600 | 731094840 | 2445 | 2445 | 2445 | 2445 | 0 |
| 364 | 20231127 | 130500 | 731094840 | 2445 | 2445 | 2445 | 2445 | 1 |
| 365 | 20231127 | 130400 | 731092395 | 2430 | 2430 | 2430 | 2430 | 51 |
| 366 | 20231127 | 130300 | 730968465 | 2430 | 2435 | 2435 | 2430 | 600 |
| 367 | 20231127 | 130200 | 729508480 | 2435 | 2435 | 2435 | 2435 | 0 |
| 368 | 20231127 | 130100 | 729508480 | 2435 | 2435 | 2435 | 2435 | 10 |
| 369 | 20231127 | 130000 | 729484130 | 2435 | 2435 | 2435 | 2435 | 469 |
| 370 | 20231127 | 125900 | 728342115 | 2435 | 2435 | 2435 | 2435 | 2031 |
| 371 | 20231127 | 125800 | 723396630 | 2435 | 2435 | 2435 | 2435 | 11 |
| 372 | 20231127 | 125700 | 723369845 | 2435 | 2435 | 2435 | 2435 | 722 |
| 373 | 20231127 | 125600 | 721611775 | 2435 | 2440 | 2440 | 2435 | 2306 |
| 374 | 20231127 | 125500 | 715985275 | 2440 | 2445 | 2445 | 2440 | 352 |
| 375 | 20231127 | 125400 | 715126390 | 2445 | 2450 | 2450 | 2445 | 400 |
| 376 | 20231127 | 125300 | 714148140 | 2445 | 2445 | 2450 | 2445 | 3507 |
| 377 | 20231127 | 125200 | 705572025 | 2450 | 2450 | 2450 | 2450 | 0 |
| 378 | 20231127 | 125100 | 705572025 | 2450 | 2455 | 2455 | 2445 | 69 |
| 379 | 20231127 | 125000 | 705402830 | 2455 | 2455 | 2455 | 2455 | 189 |
| 380 | 20231127 | 124900 | 704938835 | 2455 | 2455 | 2455 | 2455 | 0 |
| 381 | 20231127 | 124800 | 704938835 | 2455 | 2455 | 2455 | 2455 | 0 |
| 382 | 20231127 | 124700 | 704938835 | 2455 | 2455 | 2455 | 2455 | 150 |
| 383 | 20231127 | 124600 | 704570585 | 2455 | 2450 | 2455 | 2450 | 21 |
| 384 | 20231127 | 124500 | 704519130 | 2455 | 2455 | 2455 | 2455 | 0 |
| 385 | 20231127 | 124400 | 704519130 | 2455 | 2450 | 2455 | 2445 | 1501 |
| 386 | 20231127 | 124300 | 700845215 | 2450 | 2455 | 2460 | 2450 | 990 |
| 387 | 20231127 | 124200 | 698412665 | 2455 | 2455 | 2460 | 2455 | 613 |
| 388 | 20231127 | 124100 | 696905335 | 2455 | 2455 | 2455 | 2455 | 3020 |
| 389 | 20231127 | 124000 | 689491235 | 2455 | 2455 | 2455 | 2455 | 251 |
| 390 | 20231127 | 123900 | 688875030 | 2455 | 2450 | 2455 | 2450 | 1017 |
| 391 | 20231127 | 123800 | 686378865 | 2450 | 2440 | 2450 | 2440 | 2734 |
| 392 | 20231127 | 123700 | 679706315 | 2440 | 2435 | 2440 | 2435 | 2511 |
| 393 | 20231127 | 123600 | 673584420 | 2440 | 2440 | 2440 | 2440 | 100 |
| 394 | 20231127 | 123500 | 673340420 | 2435 | 2440 | 2440 | 2435 | 1051 |
| 395 | 20231127 | 123400 | 670781230 | 2435 | 2435 | 2435 | 2435 | 0 |
| 396 | 20231127 | 123300 | 670781230 | 2435 | 2430 | 2435 | 2430 | 80 |
| 397 | 20231127 | 123200 | 670586580 | 2435 | 2435 | 2435 | 2435 | 100 |
| 398 | 20231127 | 123100 | 670343080 | 2440 | 2440 | 2440 | 2440 | 0 |
| 399 | 20231127 | 123000 | 670343080 | 2440 | 2440 | 2440 | 2440 | 0 |
| 400 | 20231127 | 122900 | 670343080 | 2440 | 2435 | 2440 | 2430 | 36 |
| 401 | 20231127 | 122800 | 670255530 | 2440 | 2430 | 2440 | 2430 | 78 |
| 402 | 20231127 | 122700 | 670065755 | 2440 | 2440 | 2440 | 2440 | 0 |
| 403 | 20231127 | 122600 | 670065755 | 2440 | 2440 | 2440 | 2440 | 1 |
| 404 | 20231127 | 122500 | 670063315 | 2435 | 2440 | 2440 | 2435 | 548 |
| 405 | 20231127 | 122400 | 668728930 | 2440 | 2440 | 2440 | 2440 | 0 |
| 406 | 20231127 | 122300 | 668728930 | 2440 | 2440 | 2440 | 2440 | 820 |
| 407 | 20231127 | 122200 | 666728130 | 2440 | 2440 | 2440 | 2440 | 1 |
| 408 | 20231127 | 122100 | 666725690 | 2435 | 2440 | 2440 | 2435 | 532 |
| 409 | 20231127 | 122000 | 665430130 | 2435 | 2430 | 2435 | 2430 | 8 |
| 410 | 20231127 | 121900 | 665410660 | 2430 | 2435 | 2435 | 2430 | 85 |
| 411 | 20231127 | 121800 | 665204105 | 2435 | 2435 | 2435 | 2435 | 500 |
| 412 | 20231127 | 121700 | 663986605 | 2435 | 2430 | 2435 | 2430 | 101 |
| 413 | 20231127 | 121600 | 663741170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 414 | 20231127 | 121500 | 663741170 | 2430 | 2430 | 2430 | 2430 | 0 |
| 415 | 20231127 | 121400 | 663741170 | 2430 | 2430 | 2430 | 2430 | 180 |
| 416 | 20231127 | 121300 | 663303770 | 2435 | 2435 | 2435 | 2435 | 0 |
| 417 | 20231127 | 121200 | 663303770 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 418 | 20231127 | 121100 | 660868770 | 2435 | 2435 | 2435 | 2435 | 2302 |
| 419 | 20231127 | 121000 | 655263400 | 2440 | 2440 | 2440 | 2440 | 40 |
| 420 | 20231127 | 120900 | 655165800 | 2435 | 2435 | 2435 | 2435 | 2 |
| 421 | 20231127 | 120800 | 655160930 | 2435 | 2435 | 2435 | 2435 | 708 |
| 422 | 20231127 | 120700 | 653436950 | 2445 | 2440 | 2445 | 2440 | 211 |
| 423 | 20231127 | 120600 | 652921065 | 2440 | 2440 | 2440 | 2440 | 543 |
| 424 | 20231127 | 120500 | 651596145 | 2435 | 2440 | 2445 | 2435 | 1747 |
| 425 | 20231127 | 120400 | 647341350 | 2450 | 2450 | 2450 | 2445 | 2344 |
| 426 | 20231127 | 120300 | 641609265 | 2450 | 2465 | 2465 | 2445 | 2054 |
| 427 | 20231127 | 120200 | 636580240 | 2475 | 2445 | 2475 | 2445 | 11161 |
| 428 | 20231127 | 120100 | 609170240 | 2445 | 2450 | 2455 | 2445 | 4782 |
| 429 | 20231127 | 120000 | 597453355 | 2455 | 2420 | 2455 | 2415 | 27026 |
| 430 | 20231127 | 115900 | 531593960 | 2415 | 2415 | 2415 | 2415 | 7508 |
| 431 | 20231127 | 115800 | 513462140 | 2415 | 2415 | 2415 | 2415 | 0 |
| 432 | 20231127 | 115700 | 513462140 | 2415 | 2420 | 2420 | 2415 | 18689 |
| 433 | 20231127 | 115600 | 468234905 | 2425 | 2425 | 2425 | 2425 | 50 |
| 434 | 20231127 | 115500 | 468113655 | 2425 | 2425 | 2425 | 2425 | 0 |
| 435 | 20231127 | 115400 | 468113655 | 2425 | 2425 | 2425 | 2425 | 7 |
| 436 | 20231127 | 115300 | 468096680 | 2425 | 2425 | 2425 | 2425 | 21 |
| 437 | 20231127 | 115200 | 468045755 | 2425 | 2425 | 2425 | 2425 | 0 |
| 438 | 20231127 | 115100 | 468045755 | 2425 | 2425 | 2425 | 2425 | 2 |
| 439 | 20231127 | 115000 | 468040905 | 2425 | 2425 | 2425 | 2425 | 2008 |
| 440 | 20231127 | 114900 | 463171505 | 2425 | 2425 | 2425 | 2425 | 21 |
| 441 | 20231127 | 114800 | 463120580 | 2420 | 2425 | 2425 | 2420 | 531 |
| 442 | 20231127 | 114700 | 461835405 | 2425 | 2425 | 2425 | 2425 | 30 |
| 443 | 20231127 | 114600 | 461762655 | 2425 | 2425 | 2425 | 2425 | 126 |
| 444 | 20231127 | 114500 | 461457105 | 2425 | 2420 | 2425 | 2420 | 224 |
| 445 | 20231127 | 114400 | 460914830 | 2420 | 2425 | 2425 | 2420 | 2586 |
| 446 | 20231127 | 114300 | 454656285 | 2425 | 2425 | 2425 | 2425 | 20 |
| 447 | 20231127 | 114200 | 454607785 | 2425 | 2425 | 2425 | 2425 | 22 |
| 448 | 20231127 | 114100 | 454554435 | 2425 | 2425 | 2425 | 2425 | 11559 |
| 449 | 20231127 | 114000 | 426523860 | 2425 | 2425 | 2425 | 2425 | 300 |
| 450 | 20231127 | 113900 | 425796360 | 2430 | 2430 | 2430 | 2430 | 100 |
| 451 | 20231127 | 113800 | 425553360 | 2425 | 2425 | 2425 | 2425 | 0 |
| 452 | 20231127 | 113700 | 425553360 | 2425 | 2425 | 2425 | 2425 | 0 |
| 453 | 20231127 | 113600 | 425553360 | 2425 | 2425 | 2425 | 2425 | 150 |
| 454 | 20231127 | 113500 | 425189610 | 2425 | 2425 | 2425 | 2425 | 0 |
| 455 | 20231127 | 113400 | 425189610 | 2425 | 2430 | 2430 | 2425 | 60 |
| 456 | 20231127 | 113300 | 425044010 | 2425 | 2430 | 2430 | 2425 | 5 |
| 457 | 20231127 | 113200 | 425031875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 458 | 20231127 | 113100 | 425031875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 459 | 20231127 | 113000 | 425031875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 460 | 20231127 | 112900 | 425031875 | 2425 | 2430 | 2430 | 2425 | 793 |
| 461 | 20231127 | 112800 | 423108845 | 2430 | 2425 | 2430 | 2425 | 1100 |
| 462 | 20231127 | 112700 | 420440845 | 2425 | 2425 | 2425 | 2425 | 0 |
| 463 | 20231127 | 112600 | 420440845 | 2425 | 2425 | 2425 | 2425 | 0 |
| 464 | 20231127 | 112500 | 420440845 | 2425 | 2430 | 2430 | 2425 | 2050 |
| 465 | 20231127 | 112400 | 415469345 | 2430 | 2430 | 2430 | 2430 | 0 |
| 466 | 20231127 | 112300 | 415469345 | 2430 | 2430 | 2430 | 2430 | 1 |
| 467 | 20231127 | 112200 | 415466915 | 2425 | 2425 | 2425 | 2425 | 196 |
| 468 | 20231127 | 112100 | 414991615 | 2430 | 2430 | 2430 | 2430 | 0 |
| 469 | 20231127 | 112000 | 414991615 | 2430 | 2430 | 2430 | 2430 | 0 |
| 470 | 20231127 | 111900 | 414991615 | 2430 | 2425 | 2430 | 2425 | 1205 |
| 471 | 20231127 | 111800 | 412069390 | 2425 | 2425 | 2425 | 2425 | 996 |
| 472 | 20231127 | 111700 | 409654090 | 2430 | 2430 | 2430 | 2430 | 166 |
| 473 | 20231127 | 111600 | 409250710 | 2430 | 2430 | 2430 | 2430 | 0 |
| 474 | 20231127 | 111500 | 409250710 | 2430 | 2425 | 2430 | 2425 | 110 |
| 475 | 20231127 | 111400 | 408983460 | 2425 | 2425 | 2425 | 2425 | 1175 |
| 476 | 20231127 | 111300 | 406134085 | 2425 | 2430 | 2430 | 2425 | 629 |
| 477 | 20231127 | 111200 | 404606395 | 2430 | 2430 | 2430 | 2430 | 748 |
| 478 | 20231127 | 111100 | 402788755 | 2430 | 2430 | 2430 | 2430 | 395 |
| 479 | 20231127 | 111000 | 401828905 | 2430 | 2430 | 2435 | 2430 | 3434 |
| 480 | 20231127 | 110900 | 393484280 | 2435 | 2435 | 2435 | 2435 | 0 |
| 481 | 20231127 | 110800 | 393484280 | 2435 | 2435 | 2435 | 2435 | 3 |
| 482 | 20231127 | 110700 | 393476975 | 2435 | 2435 | 2435 | 2435 | 7 |
| 483 | 20231127 | 110600 | 393459930 | 2435 | 2435 | 2435 | 2435 | 1 |
| 484 | 20231127 | 110500 | 393457495 | 2430 | 2430 | 2435 | 2430 | 1705 |
| 485 | 20231127 | 110400 | 389314340 | 2430 | 2430 | 2430 | 2430 | 87 |
| 486 | 20231127 | 110300 | 389102930 | 2435 | 2435 | 2435 | 2435 | 0 |
| 487 | 20231127 | 110200 | 389102930 | 2435 | 2435 | 2435 | 2435 | 1110 |
| 488 | 20231127 | 110100 | 386400080 | 2435 | 2435 | 2435 | 2435 | 0 |
| 489 | 20231127 | 110000 | 386400080 | 2435 | 2430 | 2435 | 2430 | 151 |
| 490 | 20231127 | 105900 | 386033145 | 2430 | 2430 | 2430 | 2430 | 1693 |
| 491 | 20231127 | 105800 | 381919155 | 2430 | 2430 | 2430 | 2430 | 1008 |
| 492 | 20231127 | 105700 | 379469715 | 2430 | 2425 | 2430 | 2425 | 1750 |
| 493 | 20231127 | 105600 | 375217220 | 2425 | 2425 | 2425 | 2425 | 2 |
| 494 | 20231127 | 105500 | 375212370 | 2425 | 2425 | 2425 | 2425 | 1000 |
| 495 | 20231127 | 105400 | 372787370 | 2425 | 2425 | 2425 | 2425 | 300 |
| 496 | 20231127 | 105300 | 372059870 | 2425 | 2425 | 2425 | 2425 | 200 |
| 497 | 20231127 | 105200 | 371574870 | 2425 | 2425 | 2425 | 2425 | 0 |
| 498 | 20231127 | 105100 | 371574870 | 2425 | 2425 | 2425 | 2425 | 0 |
| 499 | 20231127 | 105000 | 371574870 | 2425 | 2425 | 2425 | 2425 | 53 |
| 500 | 20231127 | 104900 | 371446345 | 2425 | 2425 | 2425 | 2425 | 10 |
| 501 | 20231127 | 104800 | 371422095 | 2425 | 2425 | 2425 | 2425 | 100 |
| 502 | 20231127 | 104700 | 371179595 | 2425 | 2425 | 2425 | 2425 | 0 |
| 503 | 20231127 | 104600 | 371179595 | 2425 | 2425 | 2425 | 2425 | 0 |
| 504 | 20231127 | 104500 | 371179595 | 2425 | 2425 | 2425 | 2425 | 635 |
| 505 | 20231127 | 104400 | 369639720 | 2430 | 2430 | 2430 | 2430 | 1 |
| 506 | 20231127 | 104300 | 369637290 | 2430 | 2430 | 2430 | 2430 | 30 |
| 507 | 20231127 | 104200 | 369564390 | 2430 | 2430 | 2430 | 2430 | 180 |
| 508 | 20231127 | 104100 | 369126990 | 2430 | 2430 | 2430 | 2430 | 0 |
| 509 | 20231127 | 104000 | 369126990 | 2430 | 2430 | 2430 | 2430 | 1 |
| 510 | 20231127 | 103900 | 369124560 | 2430 | 2430 | 2430 | 2425 | 663 |
| 511 | 20231127 | 103800 | 367514725 | 2425 | 2425 | 2425 | 2425 | 0 |
| 512 | 20231127 | 103700 | 367514725 | 2425 | 2425 | 2425 | 2425 | 300 |
| 513 | 20231127 | 103600 | 366787225 | 2425 | 2425 | 2425 | 2425 | 208 |
| 514 | 20231127 | 103500 | 366282825 | 2425 | 2425 | 2425 | 2425 | 21 |
| 515 | 20231127 | 103400 | 366231900 | 2420 | 2420 | 2420 | 2420 | 1163 |
| 516 | 20231127 | 103300 | 363417440 | 2425 | 2425 | 2425 | 2425 | 500 |
| 517 | 20231127 | 103200 | 362204940 | 2425 | 2425 | 2425 | 2425 | 411 |
| 518 | 20231127 | 103100 | 361208265 | 2420 | 2425 | 2425 | 2420 | 1315 |
| 519 | 20231127 | 103000 | 358019415 | 2425 | 2425 | 2425 | 2425 | 0 |
| 520 | 20231127 | 102900 | 358019415 | 2425 | 2425 | 2425 | 2425 | 0 |
| 521 | 20231127 | 102800 | 358019415 | 2425 | 2425 | 2425 | 2425 | 700 |
| 522 | 20231127 | 102700 | 356321915 | 2430 | 2430 | 2430 | 2430 | 10 |
| 523 | 20231127 | 102600 | 356297615 | 2430 | 2425 | 2430 | 2425 | 566 |
| 524 | 20231127 | 102500 | 354924950 | 2420 | 2420 | 2420 | 2420 | 58 |
| 525 | 20231127 | 102400 | 354784590 | 2420 | 2420 | 2420 | 2420 | 288 |
| 526 | 20231127 | 102300 | 354087630 | 2420 | 2420 | 2420 | 2420 | 110 |
| 527 | 20231127 | 102200 | 353821430 | 2420 | 2420 | 2420 | 2420 | 1 |
| 528 | 20231127 | 102100 | 353819010 | 2415 | 2415 | 2415 | 2415 | 20 |
| 529 | 20231127 | 102000 | 353770710 | 2415 | 2415 | 2415 | 2415 | 0 |
| 530 | 20231127 | 101900 | 353770710 | 2415 | 2415 | 2415 | 2415 | 500 |
| 531 | 20231127 | 101800 | 352563210 | 2415 | 2415 | 2415 | 2415 | 134 |
| 532 | 20231127 | 101700 | 352239600 | 2415 | 2415 | 2415 | 2415 | 22 |
| 533 | 20231127 | 101600 | 352186470 | 2410 | 2410 | 2410 | 2410 | 508 |
| 534 | 20231127 | 101500 | 350962190 | 2410 | 2410 | 2410 | 2410 | 600 |
| 535 | 20231127 | 101400 | 349516190 | 2420 | 2420 | 2420 | 2420 | 2 |
| 536 | 20231127 | 101300 | 349511350 | 2420 | 2420 | 2420 | 2420 | 2 |
| 537 | 20231127 | 101200 | 349506510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 538 | 20231127 | 101100 | 349506510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 539 | 20231127 | 101000 | 349506510 | 2410 | 2410 | 2410 | 2410 | 0 |
| 540 | 20231127 | 100900 | 349506510 | 2410 | 2410 | 2410 | 2410 | 262 |
| 541 | 20231127 | 100800 | 348875090 | 2410 | 2410 | 2410 | 2410 | 0 |
| 542 | 20231127 | 100700 | 348875090 | 2410 | 2415 | 2415 | 2410 | 3000 |
| 543 | 20231127 | 100600 | 341644840 | 2410 | 2415 | 2415 | 2410 | 6352 |
| 544 | 20231127 | 100500 | 326318185 | 2420 | 2420 | 2420 | 2415 | 165 |
| 545 | 20231127 | 100400 | 325919590 | 2430 | 2430 | 2430 | 2430 | 3000 |
| 546 | 20231127 | 100300 | 318629590 | 2415 | 2420 | 2425 | 2415 | 3702 |
| 547 | 20231127 | 100200 | 309665605 | 2420 | 2420 | 2420 | 2420 | 150 |
| 548 | 20231127 | 100100 | 309302605 | 2420 | 2420 | 2420 | 2420 | 338 |
| 549 | 20231127 | 100000 | 308484645 | 2420 | 2415 | 2420 | 2415 | 2 |
| 550 | 20231127 | 095900 | 308479810 | 2415 | 2415 | 2415 | 2415 | 19 |
| 551 | 20231127 | 095800 | 308433925 | 2415 | 2415 | 2415 | 2415 | 800 |
| 552 | 20231127 | 095700 | 306501925 | 2420 | 2420 | 2420 | 2420 | 24 |
| 553 | 20231127 | 095600 | 306443845 | 2420 | 2420 | 2420 | 2420 | 10 |
| 554 | 20231127 | 095500 | 306419645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 555 | 20231127 | 095400 | 306419645 | 2415 | 2415 | 2420 | 2415 | 3881 |
| 556 | 20231127 | 095300 | 297037030 | 2415 | 2415 | 2415 | 2415 | 10 |
| 557 | 20231127 | 095200 | 297012880 | 2420 | 2420 | 2420 | 2420 | 0 |
| 558 | 20231127 | 095100 | 297012880 | 2420 | 2415 | 2420 | 2415 | 4033 |
| 559 | 20231127 | 095000 | 287261830 | 2420 | 2420 | 2420 | 2420 | 1 |
| 560 | 20231127 | 094900 | 287259410 | 2420 | 2420 | 2420 | 2420 | 91 |
| 561 | 20231127 | 094800 | 287039190 | 2415 | 2415 | 2415 | 2415 | 5 |
| 562 | 20231127 | 094700 | 287027115 | 2415 | 2420 | 2420 | 2415 | 1201 |
| 563 | 20231127 | 094600 | 284126675 | 2415 | 2425 | 2425 | 2415 | 1300 |
| 564 | 20231127 | 094500 | 280986960 | 2425 | 2420 | 2425 | 2420 | 186 |
| 565 | 20231127 | 094400 | 280535940 | 2420 | 2425 | 2425 | 2420 | 10 |
| 566 | 20231127 | 094300 | 280511730 | 2425 | 2425 | 2425 | 2420 | 558 |
| 567 | 20231127 | 094200 | 279159795 | 2420 | 2425 | 2425 | 2420 | 30 |
| 568 | 20231127 | 094100 | 279087185 | 2425 | 2420 | 2425 | 2420 | 47 |
| 569 | 20231127 | 094000 | 278973390 | 2420 | 2430 | 2430 | 2420 | 255 |
| 570 | 20231127 | 093900 | 278354570 | 2430 | 2415 | 2430 | 2415 | 1162 |
| 571 | 20231127 | 093800 | 275543240 | 2415 | 2420 | 2420 | 2415 | 255 |
| 572 | 20231127 | 093700 | 274927390 | 2420 | 2415 | 2420 | 2415 | 451 |
| 573 | 20231127 | 093600 | 273838210 | 2420 | 2420 | 2420 | 2420 | 0 |
| 574 | 20231127 | 093500 | 273838210 | 2420 | 2420 | 2420 | 2420 | 16 |
| 575 | 20231127 | 093400 | 273799490 | 2415 | 2415 | 2415 | 2415 | 711 |
| 576 | 20231127 | 093300 | 272082425 | 2410 | 2410 | 2410 | 2410 | 3326 |
| 577 | 20231127 | 093200 | 264066765 | 2410 | 2405 | 2410 | 2405 | 901 |
| 578 | 20231127 | 093100 | 261899110 | 2410 | 2410 | 2410 | 2405 | 2404 |
| 579 | 20231127 | 093000 | 256105480 | 2410 | 2410 | 2410 | 2405 | 1634 |
| 580 | 20231127 | 092900 | 252167545 | 2410 | 2410 | 2410 | 2405 | 1743 |
| 581 | 20231127 | 092800 | 247966920 | 2410 | 2410 | 2415 | 2405 | 1112 |
| 582 | 20231127 | 092700 | 245286080 | 2405 | 2410 | 2410 | 2405 | 1134 |
| 583 | 20231127 | 092600 | 242555985 | 2405 | 2410 | 2410 | 2405 | 16 |
| 584 | 20231127 | 092500 | 242517430 | 2410 | 2405 | 2410 | 2405 | 3173 |
| 585 | 20231127 | 092400 | 234885365 | 2410 | 2410 | 2415 | 2410 | 12549 |
| 586 | 20231127 | 092300 | 204642025 | 2410 | 2415 | 2415 | 2410 | 321 |
| 587 | 20231127 | 092200 | 203868310 | 2415 | 2415 | 2415 | 2415 | 500 |
| 588 | 20231127 | 092100 | 202660810 | 2415 | 2415 | 2415 | 2415 | 798 |
| 589 | 20231127 | 092000 | 200733640 | 2420 | 2410 | 2420 | 2410 | 402 |
| 590 | 20231127 | 091900 | 199762855 | 2410 | 2415 | 2415 | 2410 | 3500 |
| 591 | 20231127 | 091800 | 191326355 | 2415 | 2415 | 2415 | 2410 | 90 |
| 592 | 20231127 | 091700 | 191109010 | 2415 | 2420 | 2420 | 2415 | 7498 |
| 593 | 20231127 | 091600 | 172997340 | 2420 | 2420 | 2420 | 2420 | 3367 |
| 594 | 20231127 | 091500 | 164849200 | 2420 | 2420 | 2420 | 2420 | 2034 |
| 595 | 20231127 | 091400 | 159926920 | 2420 | 2420 | 2420 | 2420 | 7424 |
| 596 | 20231127 | 091300 | 141960840 | 2425 | 2425 | 2425 | 2420 | 334 |
| 597 | 20231127 | 091200 | 141150990 | 2425 | 2430 | 2430 | 2425 | 401 |
| 598 | 20231127 | 091100 | 140177065 | 2425 | 2430 | 2430 | 2425 | 2751 |
| 599 | 20231127 | 091000 | 133504090 | 2430 | 2430 | 2430 | 2425 | 237 |
| 600 | 20231127 | 090900 | 132929175 | 2430 | 2430 | 2430 | 2425 | 3083 |
| 601 | 20231127 | 090800 | 125442900 | 2430 | 2430 | 2430 | 2430 | 223 |
| 602 | 20231127 | 090700 | 124901010 | 2430 | 2425 | 2430 | 2425 | 1341 |
| 603 | 20231127 | 090600 | 121647950 | 2425 | 2435 | 2435 | 2425 | 2151 |
| 604 | 20231127 | 090500 | 116431425 | 2445 | 2440 | 2445 | 2420 | 8942 |
| 605 | 20231127 | 090400 | 94748285 | 2445 | 2440 | 2445 | 2425 | 15988 |
| 606 | 20231127 | 090300 | 55883365 | 2440 | 2445 | 2450 | 2440 | 308 |
| 607 | 20231127 | 090200 | 55130830 | 2445 | 2455 | 2455 | 2445 | 12171 |
| 608 | 20231127 | 090100 | 25307300 | 2460 | 2460 | 2460 | 2455 | 2107 |
| 609 | 20231127 | 090000 | 20125685 | 2455 | 2460 | 2460 | 2455 | 8192 |