29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 3 | 20231127 | 185100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20231127 | 185000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20231127 | 184900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20231127 | 184800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20231127 | 184700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20231127 | 184600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20231127 | 184500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20231127 | 184400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20231127 | 184300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20231127 | 184200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20231127 | 184100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20231127 | 184000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20231127 | 183900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20231127 | 183800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20231127 | 183700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20231127 | 183600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20231127 | 183500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20231127 | 183400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20231127 | 183300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20231127 | 183200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20231127 | 183100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20231127 | 183000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20231127 | 182900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20231127 | 182800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20231127 | 182700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20231127 | 182600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20231127 | 182500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20231127 | 182400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20231127 | 182300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20231127 | 182200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 33 | 20231127 | 182100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20231127 | 182000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20231127 | 181900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20231127 | 181800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20231127 | 181700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20231127 | 181600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20231127 | 181500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20231127 | 181400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20231127 | 181300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20231127 | 181200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20231127 | 181100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20231127 | 181000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20231127 | 180900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20231127 | 180800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20231127 | 180700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20231127 | 180600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20231127 | 180500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20231127 | 180400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20231127 | 180300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20231127 | 180200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20231127 | 180100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20231127 | 180000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20231127 | 175900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20231127 | 175800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20231127 | 175700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20231127 | 175600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20231127 | 175500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20231127 | 175400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20231127 | 175300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20231127 | 175200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 63 | 20231127 | 175100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20231127 | 175000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20231127 | 174900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20231127 | 174800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20231127 | 174700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20231127 | 174600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20231127 | 174500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20231127 | 174400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20231127 | 174300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20231127 | 174200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20231127 | 174100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20231127 | 174000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20231127 | 173900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20231127 | 173800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20231127 | 173700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20231127 | 173600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20231127 | 173500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20231127 | 173400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20231127 | 173300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20231127 | 173200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20231127 | 173100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20231127 | 173000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20231127 | 172900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20231127 | 172800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20231127 | 172700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20231127 | 172600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20231127 | 172500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20231127 | 172400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20231127 | 172300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20231127 | 172200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 93 | 20231127 | 172100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20231127 | 172000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20231127 | 171900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20231127 | 171800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20231127 | 171700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20231127 | 171600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20231127 | 171500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20231127 | 171400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20231127 | 171300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20231127 | 171200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20231127 | 171100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20231127 | 171000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20231127 | 170900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20231127 | 170800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20231127 | 170700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20231127 | 170600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20231127 | 170500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20231127 | 170400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20231127 | 170300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20231127 | 170200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20231127 | 170100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20231127 | 170000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20231127 | 165900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20231127 | 165800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20231127 | 165700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20231127 | 165600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20231127 | 165500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20231127 | 165400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20231127 | 165300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20231127 | 165200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 123 | 20231127 | 165100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20231127 | 165000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20231127 | 164900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20231127 | 164800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20231127 | 164700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20231127 | 164600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20231127 | 164500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20231127 | 164400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20231127 | 164300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20231127 | 164200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20231127 | 164100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20231127 | 164000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20231127 | 163900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20231127 | 163800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20231127 | 163700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20231127 | 163600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20231127 | 163500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20231127 | 163400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20231127 | 163300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20231127 | 163200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20231127 | 163100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20231127 | 163000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20231127 | 162900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20231127 | 162800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20231127 | 162700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20231127 | 162600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20231127 | 162500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20231127 | 162400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20231127 | 162300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20231127 | 162200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 153 | 20231127 | 162100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20231127 | 162000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20231127 | 161900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20231127 | 161800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20231127 | 161700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20231127 | 161600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20231127 | 161500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20231127 | 161400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20231127 | 161300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20231127 | 161200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20231127 | 161100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20231127 | 161000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20231127 | 160900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20231127 | 160800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20231127 | 160700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20231127 | 160600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20231127 | 160500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20231127 | 160400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20231127 | 160300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20231127 | 160200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20231127 | 160100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20231127 | 160000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20231127 | 155900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20231127 | 155800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20231127 | 155700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20231127 | 155600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20231127 | 155500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20231127 | 155400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20231127 | 155300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20231127 | 155200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 183 | 20231127 | 155100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20231127 | 155000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20231127 | 154900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20231127 | 154800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20231127 | 154700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20231127 | 154600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20231127 | 154500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20231127 | 154400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20231127 | 154300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20231127 | 154200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20231127 | 154100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20231127 | 154000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20231127 | 153900 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20231127 | 153800 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20231127 | 153700 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20231127 | 153600 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20231127 | 153500 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20231127 | 153400 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20231127 | 153300 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20231127 | 153200 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20231127 | 153100 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20231127 | 153000 | 4812818780 | 3725 | 3725 | 3725 | 3725 | 14404 |
| 205 | 20231127 | 152900 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20231127 | 152800 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20231127 | 152700 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20231127 | 152600 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20231127 | 152500 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20231127 | 152400 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20231127 | 152300 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20231127 | 152200 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 213 | 20231127 | 152100 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20231127 | 152000 | 4759163880 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20231127 | 151900 | 4759163880 | 3740 | 3730 | 3740 | 3730 | 415 |
| 216 | 20231127 | 151800 | 4757613925 | 3730 | 3735 | 3740 | 3730 | 797 |
| 217 | 20231127 | 151700 | 4754639340 | 3725 | 3725 | 3730 | 3720 | 797 |
| 218 | 20231127 | 151600 | 4751672270 | 3725 | 3755 | 3755 | 3705 | 19518 |
| 219 | 20231127 | 151500 | 4678906080 | 3750 | 3755 | 3755 | 3750 | 1893 |
| 220 | 20231127 | 151400 | 4671807195 | 3765 | 3760 | 3770 | 3755 | 1935 |
| 221 | 20231127 | 151300 | 4664527975 | 3760 | 3770 | 3770 | 3760 | 1137 |
| 222 | 20231127 | 151200 | 4660250440 | 3760 | 3750 | 3760 | 3750 | 804 |
| 223 | 20231127 | 151100 | 4657227610 | 3760 | 3760 | 3760 | 3750 | 745 |
| 224 | 20231127 | 151000 | 4654432740 | 3750 | 3750 | 3750 | 3750 | 3466 |
| 225 | 20231127 | 150900 | 4641435240 | 3750 | 3755 | 3760 | 3750 | 2797 |
| 226 | 20231127 | 150800 | 4630936195 | 3755 | 3755 | 3755 | 3750 | 2600 |
| 227 | 20231127 | 150700 | 4621173645 | 3755 | 3760 | 3760 | 3755 | 332 |
| 228 | 20231127 | 150600 | 4619926075 | 3760 | 3760 | 3760 | 3755 | 701 |
| 229 | 20231127 | 150500 | 4617292535 | 3760 | 3760 | 3760 | 3755 | 2956 |
| 230 | 20231127 | 150400 | 4606182795 | 3760 | 3770 | 3770 | 3760 | 1083 |
| 231 | 20231127 | 150300 | 4602100235 | 3770 | 3770 | 3770 | 3770 | 3 |
| 232 | 20231127 | 150200 | 4602088925 | 3765 | 3765 | 3765 | 3765 | 610 |
| 233 | 20231127 | 150100 | 4599792275 | 3765 | 3765 | 3765 | 3765 | 1427 |
| 234 | 20231127 | 150000 | 4594419620 | 3765 | 3765 | 3765 | 3765 | 7 |
| 235 | 20231127 | 145900 | 4594393265 | 3765 | 3765 | 3765 | 3765 | 45 |
| 236 | 20231127 | 145800 | 4594223840 | 3765 | 3765 | 3765 | 3765 | 0 |
| 237 | 20231127 | 145700 | 4594223840 | 3765 | 3775 | 3780 | 3765 | 1503 |
| 238 | 20231127 | 145600 | 4588547810 | 3775 | 3770 | 3775 | 3770 | 316 |
| 239 | 20231127 | 145500 | 4587355060 | 3770 | 3770 | 3770 | 3770 | 266 |
| 240 | 20231127 | 145400 | 4586352240 | 3760 | 3760 | 3760 | 3760 | 742 |
| 241 | 20231127 | 145300 | 4583562320 | 3760 | 3770 | 3770 | 3760 | 2300 |
| 242 | 20231127 | 145200 | 4574909815 | 3770 | 3760 | 3770 | 3760 | 722 |
| 243 | 20231127 | 145100 | 4572190875 | 3770 | 3770 | 3770 | 3760 | 445 |
| 244 | 20231127 | 145000 | 4570514725 | 3770 | 3770 | 3770 | 3770 | 1 |
| 245 | 20231127 | 144900 | 4570510955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20231127 | 144800 | 4570510955 | 3760 | 3770 | 3770 | 3760 | 160 |
| 247 | 20231127 | 144700 | 4569909295 | 3760 | 3760 | 3760 | 3760 | 100 |
| 248 | 20231127 | 144600 | 4569533295 | 3760 | 3760 | 3760 | 3760 | 407 |
| 249 | 20231127 | 144500 | 4568002975 | 3760 | 3760 | 3760 | 3760 | 386 |
| 250 | 20231127 | 144400 | 4566551615 | 3760 | 3760 | 3760 | 3760 | 10 |
| 251 | 20231127 | 144300 | 4566514015 | 3755 | 3755 | 3760 | 3755 | 261 |
| 252 | 20231127 | 144200 | 4565533955 | 3755 | 3755 | 3755 | 3755 | 60 |
| 253 | 20231127 | 144100 | 4565308655 | 3755 | 3755 | 3755 | 3755 | 585 |
| 254 | 20231127 | 144000 | 4563111980 | 3755 | 3760 | 3760 | 3755 | 3381 |
| 255 | 20231127 | 143900 | 4550405800 | 3770 | 3770 | 3770 | 3770 | 100 |
| 256 | 20231127 | 143800 | 4550028800 | 3770 | 3770 | 3770 | 3770 | 8 |
| 257 | 20231127 | 143700 | 4549998640 | 3770 | 3770 | 3770 | 3770 | 11 |
| 258 | 20231127 | 143600 | 4549957170 | 3770 | 3755 | 3770 | 3755 | 285 |
| 259 | 20231127 | 143500 | 4548886920 | 3755 | 3760 | 3760 | 3755 | 50 |
| 260 | 20231127 | 143400 | 4548699010 | 3755 | 3755 | 3755 | 3755 | 1881 |
| 261 | 20231127 | 143300 | 4541635855 | 3755 | 3770 | 3770 | 3755 | 9907 |
| 262 | 20231127 | 143200 | 4504367880 | 3770 | 3770 | 3770 | 3770 | 10 |
| 263 | 20231127 | 143100 | 4504330180 | 3770 | 3770 | 3770 | 3770 | 0 |
| 264 | 20231127 | 143000 | 4504330180 | 3770 | 3765 | 3770 | 3765 | 21 |
| 265 | 20231127 | 142900 | 4504251095 | 3765 | 3765 | 3765 | 3765 | 583 |
| 266 | 20231127 | 142800 | 4502056100 | 3765 | 3770 | 3770 | 3765 | 1957 |
| 267 | 20231127 | 142700 | 4494687765 | 3770 | 3770 | 3770 | 3770 | 259 |
| 268 | 20231127 | 142600 | 4493711335 | 3765 | 3765 | 3765 | 3765 | 629 |
| 269 | 20231127 | 142500 | 4491343150 | 3765 | 3775 | 3775 | 3765 | 6035 |
| 270 | 20231127 | 142400 | 4468609485 | 3775 | 3775 | 3775 | 3775 | 165 |
| 271 | 20231127 | 142300 | 4467986610 | 3775 | 3775 | 3775 | 3775 | 427 |
| 272 | 20231127 | 142200 | 4466374685 | 3780 | 3780 | 3780 | 3780 | 1092 |
| 273 | 20231127 | 142100 | 4462246925 | 3780 | 3780 | 3780 | 3780 | 489 |
| 274 | 20231127 | 142000 | 4460398505 | 3780 | 3780 | 3780 | 3780 | 0 |
| 275 | 20231127 | 141900 | 4460398505 | 3780 | 3780 | 3780 | 3780 | 277 |
| 276 | 20231127 | 141800 | 4459351445 | 3790 | 3790 | 3790 | 3780 | 207 |
| 277 | 20231127 | 141700 | 4458566975 | 3780 | 3780 | 3780 | 3780 | 500 |
| 278 | 20231127 | 141600 | 4456676975 | 3780 | 3780 | 3780 | 3780 | 300 |
| 279 | 20231127 | 141500 | 4455542975 | 3780 | 3780 | 3780 | 3780 | 60 |
| 280 | 20231127 | 141400 | 4455316175 | 3790 | 3790 | 3790 | 3790 | 0 |
| 281 | 20231127 | 141300 | 4455316175 | 3790 | 3790 | 3790 | 3790 | 26 |
| 282 | 20231127 | 141200 | 4455217635 | 3790 | 3785 | 3790 | 3780 | 1604 |
| 283 | 20231127 | 141100 | 4449146515 | 3780 | 3780 | 3780 | 3775 | 144 |
| 284 | 20231127 | 141000 | 4448602815 | 3775 | 3775 | 3775 | 3775 | 743 |
| 285 | 20231127 | 140900 | 4445797990 | 3775 | 3775 | 3775 | 3775 | 863 |
| 286 | 20231127 | 140800 | 4442540165 | 3775 | 3775 | 3775 | 3775 | 23 |
| 287 | 20231127 | 140700 | 4442453340 | 3775 | 3780 | 3780 | 3775 | 219 |
| 288 | 20231127 | 140600 | 4441626155 | 3785 | 3780 | 3785 | 3780 | 24 |
| 289 | 20231127 | 140500 | 4441535325 | 3780 | 3785 | 3785 | 3780 | 51 |
| 290 | 20231127 | 140400 | 4441342295 | 3780 | 3780 | 3780 | 3780 | 640 |
| 291 | 20231127 | 140300 | 4438923095 | 3780 | 3785 | 3785 | 3780 | 141 |
| 292 | 20231127 | 140200 | 4438389415 | 3785 | 3785 | 3785 | 3785 | 100 |
| 293 | 20231127 | 140100 | 4438010915 | 3785 | 3790 | 3790 | 3780 | 1155 |
| 294 | 20231127 | 140000 | 4433640775 | 3790 | 3790 | 3795 | 3790 | 125 |
| 295 | 20231127 | 135900 | 4433167020 | 3785 | 3785 | 3785 | 3785 | 550 |
| 296 | 20231127 | 135800 | 4431085270 | 3785 | 3780 | 3785 | 3780 | 1604 |
| 297 | 20231127 | 135700 | 4425014135 | 3780 | 3770 | 3780 | 3770 | 2231 |
| 298 | 20231127 | 135600 | 4416591870 | 3770 | 3775 | 3775 | 3770 | 261 |
| 299 | 20231127 | 135500 | 4415607405 | 3775 | 3775 | 3775 | 3770 | 1659 |
| 300 | 20231127 | 135400 | 4409344720 | 3780 | 3775 | 3780 | 3775 | 30 |
| 301 | 20231127 | 135300 | 4409231415 | 3780 | 3780 | 3780 | 3780 | 16 |
| 302 | 20231127 | 135200 | 4409170935 | 3775 | 3780 | 3780 | 3775 | 2068 |
| 303 | 20231127 | 135100 | 4401362565 | 3775 | 3785 | 3785 | 3775 | 1855 |
| 304 | 20231127 | 135000 | 4394349770 | 3785 | 3780 | 3785 | 3780 | 35 |
| 305 | 20231127 | 134900 | 4394217445 | 3780 | 3780 | 3780 | 3780 | 0 |
| 306 | 20231127 | 134800 | 4394217445 | 3780 | 3780 | 3780 | 3780 | 207 |
| 307 | 20231127 | 134700 | 4393434985 | 3780 | 3785 | 3785 | 3780 | 1967 |
| 308 | 20231127 | 134600 | 4385996635 | 3785 | 3795 | 3800 | 3785 | 3035 |
| 309 | 20231127 | 134500 | 4374500430 | 3785 | 3810 | 3810 | 3785 | 4215 |
| 310 | 20231127 | 134400 | 4358530175 | 3800 | 3810 | 3810 | 3795 | 1815 |
| 311 | 20231127 | 134300 | 4351633480 | 3810 | 3815 | 3815 | 3810 | 431 |
| 312 | 20231127 | 134200 | 4349990430 | 3815 | 3815 | 3835 | 3800 | 7868 |
| 313 | 20231127 | 134100 | 4319914215 | 3820 | 3815 | 3820 | 3790 | 2739 |
| 314 | 20231127 | 134000 | 4309477160 | 3785 | 3785 | 3805 | 3785 | 5170 |
| 315 | 20231127 | 133900 | 4289845960 | 3785 | 3800 | 3805 | 3785 | 1772 |
| 316 | 20231127 | 133800 | 4283117125 | 3800 | 3805 | 3835 | 3785 | 4799 |
| 317 | 20231127 | 133700 | 4264870240 | 3805 | 3760 | 3875 | 3760 | 37607 |
| 318 | 20231127 | 133600 | 4121251275 | 3760 | 3750 | 3760 | 3750 | 895 |
| 319 | 20231127 | 133500 | 4117891180 | 3760 | 3755 | 3760 | 3740 | 9298 |
| 320 | 20231127 | 133400 | 4083030810 | 3755 | 3755 | 3755 | 3755 | 61 |
| 321 | 20231127 | 133300 | 4082801755 | 3755 | 3755 | 3755 | 3755 | 1143 |
| 322 | 20231127 | 133200 | 4078509790 | 3755 | 3760 | 3760 | 3755 | 1617 |
| 323 | 20231127 | 133100 | 4072435595 | 3760 | 3770 | 3775 | 3760 | 896 |
| 324 | 20231127 | 133000 | 4069060485 | 3770 | 3760 | 3770 | 3760 | 1601 |
| 325 | 20231127 | 132900 | 4063040715 | 3760 | 3765 | 3765 | 3760 | 93 |
| 326 | 20231127 | 132800 | 4062690935 | 3760 | 3765 | 3765 | 3760 | 780 |
| 327 | 20231127 | 132700 | 4059755780 | 3765 | 3765 | 3770 | 3765 | 216 |
| 328 | 20231127 | 132600 | 4058942520 | 3765 | 3765 | 3765 | 3765 | 3 |
| 329 | 20231127 | 132500 | 4058931225 | 3770 | 3775 | 3775 | 3770 | 1038 |
| 330 | 20231127 | 132400 | 4055013275 | 3775 | 3775 | 3775 | 3775 | 4475 |
| 331 | 20231127 | 132300 | 4038120150 | 3780 | 3780 | 3780 | 3780 | 366 |
| 332 | 20231127 | 132200 | 4036736670 | 3785 | 3785 | 3785 | 3785 | 53 |
| 333 | 20231127 | 132100 | 4036536065 | 3785 | 3785 | 3785 | 3785 | 220 |
| 334 | 20231127 | 132000 | 4035703365 | 3785 | 3775 | 3785 | 3775 | 312 |
| 335 | 20231127 | 131900 | 4034522555 | 3775 | 3780 | 3790 | 3775 | 5162 |
| 336 | 20231127 | 131800 | 4015024570 | 3780 | 3775 | 3780 | 3775 | 259 |
| 337 | 20231127 | 131700 | 4014046105 | 3780 | 3775 | 3780 | 3775 | 200 |
| 338 | 20231127 | 131600 | 4013290545 | 3775 | 3780 | 3780 | 3775 | 43 |
| 339 | 20231127 | 131500 | 4013128170 | 3780 | 3780 | 3780 | 3780 | 131 |
| 340 | 20231127 | 131400 | 4012632990 | 3790 | 3780 | 3790 | 3775 | 136 |
| 341 | 20231127 | 131300 | 4012118765 | 3780 | 3785 | 3785 | 3780 | 608 |
| 342 | 20231127 | 131200 | 4009820460 | 3790 | 3790 | 3790 | 3790 | 3 |
| 343 | 20231127 | 131100 | 4009809090 | 3785 | 3780 | 3785 | 3780 | 425 |
| 344 | 20231127 | 131000 | 4008201790 | 3785 | 3785 | 3785 | 3785 | 1323 |
| 345 | 20231127 | 130900 | 4003194235 | 3785 | 3780 | 3785 | 3780 | 20 |
| 346 | 20231127 | 130800 | 4003118585 | 3780 | 3785 | 3785 | 3780 | 1006 |
| 347 | 20231127 | 130700 | 3999310900 | 3780 | 3785 | 3785 | 3780 | 270 |
| 348 | 20231127 | 130600 | 3998290280 | 3785 | 3785 | 3785 | 3785 | 49 |
| 349 | 20231127 | 130500 | 3998104815 | 3785 | 3780 | 3785 | 3780 | 51 |
| 350 | 20231127 | 130400 | 3997912030 | 3780 | 3780 | 3780 | 3780 | 465 |
| 351 | 20231127 | 130300 | 3996154330 | 3780 | 3775 | 3780 | 3775 | 3 |
| 352 | 20231127 | 130200 | 3996142995 | 3780 | 3785 | 3785 | 3775 | 206 |
| 353 | 20231127 | 130100 | 3995364315 | 3785 | 3780 | 3785 | 3775 | 6567 |
| 354 | 20231127 | 130000 | 3970571010 | 3780 | 3775 | 3790 | 3775 | 33 |
| 355 | 20231127 | 125900 | 3970446190 | 3775 | 3775 | 3775 | 3775 | 247 |
| 356 | 20231127 | 125800 | 3969513765 | 3775 | 3785 | 3785 | 3775 | 1304 |
| 357 | 20231127 | 125700 | 3964583935 | 3790 | 3790 | 3790 | 3785 | 1249 |
| 358 | 20231127 | 125600 | 3959852495 | 3790 | 3790 | 3790 | 3790 | 134 |
| 359 | 20231127 | 125500 | 3959344635 | 3795 | 3795 | 3795 | 3795 | 737 |
| 360 | 20231127 | 125400 | 3956547720 | 3795 | 3790 | 3795 | 3790 | 121 |
| 361 | 20231127 | 125300 | 3956088675 | 3790 | 3785 | 3790 | 3785 | 176 |
| 362 | 20231127 | 125200 | 3955422015 | 3785 | 3795 | 3795 | 3785 | 393 |
| 363 | 20231127 | 125100 | 3953930690 | 3800 | 3800 | 3800 | 3795 | 1629 |
| 364 | 20231127 | 125000 | 3947746140 | 3795 | 3800 | 3800 | 3795 | 774 |
| 365 | 20231127 | 124900 | 3944805785 | 3795 | 3795 | 3795 | 3790 | 86 |
| 366 | 20231127 | 124800 | 3944479665 | 3795 | 3775 | 3795 | 3775 | 2614 |
| 367 | 20231127 | 124700 | 3934575290 | 3775 | 3775 | 3775 | 3770 | 1333 |
| 368 | 20231127 | 124600 | 3929545845 | 3780 | 3780 | 3780 | 3780 | 187 |
| 369 | 20231127 | 124500 | 3928838985 | 3780 | 3790 | 3790 | 3780 | 508 |
| 370 | 20231127 | 124400 | 3926917695 | 3790 | 3790 | 3790 | 3790 | 396 |
| 371 | 20231127 | 124300 | 3925416855 | 3785 | 3785 | 3785 | 3785 | 26 |
| 372 | 20231127 | 124200 | 3925318445 | 3780 | 3780 | 3780 | 3780 | 402 |
| 373 | 20231127 | 124100 | 3923798885 | 3780 | 3785 | 3785 | 3780 | 857 |
| 374 | 20231127 | 124000 | 3920558800 | 3785 | 3785 | 3790 | 3785 | 460 |
| 375 | 20231127 | 123900 | 3918817680 | 3785 | 3795 | 3795 | 3785 | 286 |
| 376 | 20231127 | 123800 | 3917734420 | 3795 | 3795 | 3800 | 3785 | 3481 |
| 377 | 20231127 | 123700 | 3904531130 | 3800 | 3795 | 3805 | 3795 | 1682 |
| 378 | 20231127 | 123600 | 3898140610 | 3795 | 3800 | 3800 | 3790 | 550 |
| 379 | 20231127 | 123500 | 3896051330 | 3800 | 3800 | 3800 | 3790 | 3573 |
| 380 | 20231127 | 123400 | 3882490480 | 3790 | 3795 | 3800 | 3790 | 7209 |
| 381 | 20231127 | 123300 | 3855102505 | 3795 | 3785 | 3795 | 3760 | 4195 |
| 382 | 20231127 | 123200 | 3839210885 | 3785 | 3765 | 3800 | 3760 | 5788 |
| 383 | 20231127 | 123100 | 3817280830 | 3765 | 3755 | 3765 | 3755 | 82 |
| 384 | 20231127 | 123000 | 3816972905 | 3755 | 3755 | 3755 | 3755 | 7 |
| 385 | 20231127 | 122900 | 3816946620 | 3755 | 3755 | 3755 | 3755 | 10 |
| 386 | 20231127 | 122800 | 3816909070 | 3760 | 3760 | 3760 | 3760 | 53 |
| 387 | 20231127 | 122700 | 3816709790 | 3760 | 3755 | 3760 | 3755 | 1187 |
| 388 | 20231127 | 122600 | 3812247605 | 3755 | 3750 | 3755 | 3750 | 356 |
| 389 | 20231127 | 122500 | 3810912295 | 3750 | 3740 | 3750 | 3740 | 24 |
| 390 | 20231127 | 122400 | 3810822425 | 3740 | 3740 | 3740 | 3740 | 590 |
| 391 | 20231127 | 122300 | 3808615825 | 3740 | 3740 | 3740 | 3740 | 204 |
| 392 | 20231127 | 122200 | 3807852865 | 3740 | 3740 | 3740 | 3740 | 408 |
| 393 | 20231127 | 122100 | 3806326945 | 3740 | 3750 | 3750 | 3740 | 1764 |
| 394 | 20231127 | 122000 | 3799729225 | 3745 | 3750 | 3750 | 3745 | 1877 |
| 395 | 20231127 | 121900 | 3792699710 | 3745 | 3750 | 3750 | 3745 | 1547 |
| 396 | 20231127 | 121800 | 3786902595 | 3755 | 3750 | 3755 | 3750 | 110 |
| 397 | 20231127 | 121700 | 3786490045 | 3750 | 3750 | 3755 | 3750 | 3510 |
| 398 | 20231127 | 121600 | 3773321975 | 3755 | 3755 | 3755 | 3755 | 79 |
| 399 | 20231127 | 121500 | 3773025330 | 3760 | 3760 | 3760 | 3750 | 827 |
| 400 | 20231127 | 121400 | 3769920960 | 3760 | 3755 | 3760 | 3755 | 1179 |
| 401 | 20231127 | 121300 | 3765492925 | 3755 | 3750 | 3755 | 3750 | 105 |
| 402 | 20231127 | 121200 | 3765099130 | 3750 | 3750 | 3750 | 3750 | 107 |
| 403 | 20231127 | 121100 | 3764697880 | 3750 | 3750 | 3750 | 3750 | 4 |
| 404 | 20231127 | 121000 | 3764682880 | 3750 | 3760 | 3760 | 3750 | 564 |
| 405 | 20231127 | 120900 | 3762566905 | 3760 | 3760 | 3760 | 3760 | 22 |
| 406 | 20231127 | 120800 | 3762484185 | 3760 | 3755 | 3760 | 3755 | 737 |
| 407 | 20231127 | 120700 | 3759715750 | 3760 | 3760 | 3760 | 3760 | 435 |
| 408 | 20231127 | 120600 | 3758080150 | 3760 | 3760 | 3760 | 3760 | 3 |
| 409 | 20231127 | 120500 | 3758068870 | 3760 | 3750 | 3760 | 3750 | 268 |
| 410 | 20231127 | 120400 | 3757062630 | 3750 | 3755 | 3755 | 3750 | 3130 |
| 411 | 20231127 | 120300 | 3745324700 | 3750 | 3750 | 3750 | 3750 | 93 |
| 412 | 20231127 | 120200 | 3744975950 | 3750 | 3750 | 3750 | 3750 | 937 |
| 413 | 20231127 | 120100 | 3741462200 | 3755 | 3760 | 3760 | 3755 | 978 |
| 414 | 20231127 | 120000 | 3737789805 | 3760 | 3760 | 3760 | 3760 | 0 |
| 415 | 20231127 | 115900 | 3737789805 | 3760 | 3760 | 3760 | 3760 | 100 |
| 416 | 20231127 | 115800 | 3737413805 | 3760 | 3755 | 3760 | 3755 | 19 |
| 417 | 20231127 | 115700 | 3737342455 | 3755 | 3755 | 3755 | 3755 | 25 |
| 418 | 20231127 | 115600 | 3737248580 | 3750 | 3750 | 3750 | 3750 | 1300 |
| 419 | 20231127 | 115500 | 3732373580 | 3750 | 3740 | 3750 | 3740 | 31 |
| 420 | 20231127 | 115400 | 3732257630 | 3740 | 3750 | 3750 | 3740 | 2326 |
| 421 | 20231127 | 115300 | 3723552140 | 3750 | 3750 | 3750 | 3745 | 104 |
| 422 | 20231127 | 115200 | 3723162505 | 3745 | 3745 | 3745 | 3745 | 236 |
| 423 | 20231127 | 115100 | 3722278685 | 3750 | 3750 | 3750 | 3745 | 1992 |
| 424 | 20231127 | 115000 | 3714817355 | 3745 | 3745 | 3745 | 3745 | 579 |
| 425 | 20231127 | 114900 | 3712649000 | 3750 | 3745 | 3760 | 3745 | 289 |
| 426 | 20231127 | 114800 | 3711566165 | 3750 | 3750 | 3750 | 3740 | 3451 |
| 427 | 20231127 | 114700 | 3698639945 | 3745 | 3750 | 3750 | 3745 | 6170 |
| 428 | 20231127 | 114600 | 3675530925 | 3750 | 3760 | 3760 | 3750 | 2627 |
| 429 | 20231127 | 114500 | 3665679600 | 3750 | 3750 | 3755 | 3750 | 2774 |
| 430 | 20231127 | 114400 | 3655277075 | 3750 | 3760 | 3760 | 3750 | 5592 |
| 431 | 20231127 | 114300 | 3634293555 | 3760 | 3760 | 3775 | 3755 | 5932 |
| 432 | 20231127 | 114200 | 3611990945 | 3760 | 3765 | 3765 | 3760 | 109 |
| 433 | 20231127 | 114100 | 3611580900 | 3765 | 3770 | 3770 | 3765 | 811 |
| 434 | 20231127 | 114000 | 3608526825 | 3765 | 3765 | 3765 | 3765 | 2491 |
| 435 | 20231127 | 113900 | 3599148210 | 3765 | 3765 | 3765 | 3765 | 906 |
| 436 | 20231127 | 113800 | 3595737120 | 3765 | 3785 | 3785 | 3765 | 797 |
| 437 | 20231127 | 113700 | 3592736005 | 3765 | 3785 | 3785 | 3765 | 262 |
| 438 | 20231127 | 113600 | 3591745335 | 3785 | 3770 | 3785 | 3770 | 895 |
| 439 | 20231127 | 113500 | 3588371140 | 3770 | 3770 | 3770 | 3770 | 403 |
| 440 | 20231127 | 113400 | 3586851830 | 3785 | 3785 | 3785 | 3785 | 70 |
| 441 | 20231127 | 113300 | 3586586880 | 3785 | 3765 | 3785 | 3765 | 810 |
| 442 | 20231127 | 113200 | 3583537210 | 3770 | 3785 | 3785 | 3770 | 3066 |
| 443 | 20231127 | 113100 | 3571971535 | 3785 | 3785 | 3785 | 3785 | 324 |
| 444 | 20231127 | 113000 | 3570745195 | 3785 | 3780 | 3785 | 3780 | 195 |
| 445 | 20231127 | 112900 | 3570007945 | 3785 | 3790 | 3790 | 3780 | 81 |
| 446 | 20231127 | 112800 | 3569701545 | 3790 | 3790 | 3790 | 3790 | 1353 |
| 447 | 20231127 | 112700 | 3564573675 | 3785 | 3785 | 3785 | 3780 | 282 |
| 448 | 20231127 | 112600 | 3563506310 | 3785 | 3775 | 3785 | 3775 | 547 |
| 449 | 20231127 | 112500 | 3561436175 | 3785 | 3770 | 3785 | 3770 | 630 |
| 450 | 20231127 | 112400 | 3559053035 | 3770 | 3770 | 3770 | 3770 | 226 |
| 451 | 20231127 | 112300 | 3558201015 | 3770 | 3770 | 3775 | 3770 | 41 |
| 452 | 20231127 | 112200 | 3558046345 | 3775 | 3775 | 3775 | 3775 | 20 |
| 453 | 20231127 | 112100 | 3557970845 | 3775 | 3775 | 3775 | 3770 | 301 |
| 454 | 20231127 | 112000 | 3556835285 | 3770 | 3770 | 3775 | 3770 | 207 |
| 455 | 20231127 | 111900 | 3556054890 | 3770 | 3765 | 3770 | 3765 | 733 |
| 456 | 20231127 | 111800 | 3553295070 | 3765 | 3765 | 3770 | 3765 | 1199 |
| 457 | 20231127 | 111700 | 3548780335 | 3775 | 3775 | 3775 | 3775 | 531 |
| 458 | 20231127 | 111600 | 3546775810 | 3775 | 3775 | 3780 | 3775 | 402 |
| 459 | 20231127 | 111500 | 3545258210 | 3775 | 3780 | 3780 | 3775 | 28 |
| 460 | 20231127 | 111400 | 3545152500 | 3775 | 3770 | 3775 | 3765 | 436 |
| 461 | 20231127 | 111300 | 3543508385 | 3780 | 3765 | 3780 | 3765 | 559 |
| 462 | 20231127 | 111200 | 3541400775 | 3780 | 3780 | 3780 | 3760 | 1875 |
| 463 | 20231127 | 111100 | 3534342670 | 3765 | 3765 | 3765 | 3765 | 3661 |
| 464 | 20231127 | 111000 | 3520559005 | 3765 | 3775 | 3775 | 3765 | 991 |
| 465 | 20231127 | 110900 | 3516824695 | 3780 | 3770 | 3780 | 3765 | 6387 |
| 466 | 20231127 | 110800 | 3492772160 | 3770 | 3775 | 3775 | 3765 | 5280 |
| 467 | 20231127 | 110700 | 3472866025 | 3780 | 3780 | 3780 | 3770 | 906 |
| 468 | 20231127 | 110600 | 3469446815 | 3785 | 3780 | 3790 | 3775 | 2459 |
| 469 | 20231127 | 110500 | 3460157035 | 3780 | 3785 | 3785 | 3780 | 372 |
| 470 | 20231127 | 110400 | 3458750870 | 3780 | 3790 | 3790 | 3780 | 1013 |
| 471 | 20231127 | 110300 | 3454914770 | 3785 | 3770 | 3795 | 3770 | 456 |
| 472 | 20231127 | 110200 | 3453188655 | 3770 | 3790 | 3800 | 3770 | 7116 |
| 473 | 20231127 | 110100 | 3426326230 | 3800 | 3785 | 3800 | 3780 | 687 |
| 474 | 20231127 | 110000 | 3423726760 | 3780 | 3780 | 3795 | 3780 | 259 |
| 475 | 20231127 | 105900 | 3422746610 | 3800 | 3775 | 3800 | 3775 | 3456 |
| 476 | 20231127 | 105800 | 3409667890 | 3775 | 3780 | 3785 | 3775 | 607 |
| 477 | 20231127 | 105700 | 3407373500 | 3785 | 3790 | 3800 | 3770 | 4169 |
| 478 | 20231127 | 105600 | 3391625910 | 3785 | 3795 | 3800 | 3780 | 2669 |
| 479 | 20231127 | 105500 | 3381514700 | 3795 | 3800 | 3805 | 3790 | 5657 |
| 480 | 20231127 | 105400 | 3360036660 | 3815 | 3825 | 3825 | 3795 | 1374 |
| 481 | 20231127 | 105300 | 3354797160 | 3815 | 3795 | 3815 | 3795 | 3144 |
| 482 | 20231127 | 105200 | 3342849750 | 3795 | 3785 | 3800 | 3780 | 1423 |
| 483 | 20231127 | 105100 | 3337458100 | 3785 | 3790 | 3790 | 3770 | 9923 |
| 484 | 20231127 | 105000 | 3299959335 | 3790 | 3800 | 3800 | 3780 | 12459 |
| 485 | 20231127 | 104900 | 3252727085 | 3800 | 3825 | 3830 | 3800 | 10915 |
| 486 | 20231127 | 104800 | 3211086160 | 3820 | 3775 | 3830 | 3770 | 13189 |
| 487 | 20231127 | 104700 | 3160878530 | 3770 | 3800 | 3810 | 3760 | 31787 |
| 488 | 20231127 | 104600 | 3040698145 | 3800 | 3860 | 3870 | 3770 | 45488 |
| 489 | 20231127 | 104500 | 2867026090 | 3865 | 3855 | 3885 | 3855 | 13766 |
| 490 | 20231127 | 104400 | 2813745565 | 3860 | 3855 | 3875 | 3845 | 19015 |
| 491 | 20231127 | 104300 | 2740366110 | 3855 | 3900 | 3900 | 3840 | 39054 |
| 492 | 20231127 | 104200 | 2589122685 | 3895 | 3805 | 3915 | 3805 | 86274 |
| 493 | 20231127 | 104100 | 2254874185 | 3810 | 3855 | 3860 | 3805 | 69584 |
| 494 | 20231127 | 104000 | 1988198290 | 3860 | 3900 | 3900 | 3820 | 92943 |
| 495 | 20231127 | 103900 | 1629840600 | 3895 | 3750 | 3930 | 3750 | 198878 |
| 496 | 20231127 | 103800 | 856439445 | 3750 | 3755 | 3755 | 3745 | 5494 |
| 497 | 20231127 | 103700 | 835834930 | 3755 | 3755 | 3755 | 3755 | 2434 |
| 498 | 20231127 | 103600 | 826695260 | 3760 | 3760 | 3760 | 3760 | 2395 |
| 499 | 20231127 | 103500 | 817690060 | 3760 | 3760 | 3760 | 3760 | 1339 |
| 500 | 20231127 | 103400 | 812655420 | 3760 | 3760 | 3760 | 3760 | 1433 |
| 501 | 20231127 | 103300 | 807267340 | 3760 | 3760 | 3760 | 3760 | 632 |
| 502 | 20231127 | 103200 | 804891020 | 3760 | 3765 | 3765 | 3760 | 1855 |
| 503 | 20231127 | 103100 | 797914155 | 3765 | 3770 | 3770 | 3765 | 2328 |
| 504 | 20231127 | 103000 | 789147540 | 3770 | 3770 | 3770 | 3770 | 311 |
| 505 | 20231127 | 102900 | 787975070 | 3775 | 3775 | 3775 | 3775 | 1 |
| 506 | 20231127 | 102800 | 787971295 | 3770 | 3770 | 3770 | 3770 | 0 |
| 507 | 20231127 | 102700 | 787971295 | 3770 | 3770 | 3770 | 3770 | 230 |
| 508 | 20231127 | 102600 | 787104195 | 3770 | 3770 | 3770 | 3770 | 124 |
| 509 | 20231127 | 102500 | 786636715 | 3770 | 3770 | 3770 | 3770 | 1604 |
| 510 | 20231127 | 102400 | 780589635 | 3775 | 3775 | 3775 | 3775 | 1229 |
| 511 | 20231127 | 102300 | 775950160 | 3780 | 3785 | 3785 | 3780 | 811 |
| 512 | 20231127 | 102200 | 772884030 | 3780 | 3780 | 3780 | 3780 | 133 |
| 513 | 20231127 | 102100 | 772381290 | 3780 | 3785 | 3785 | 3780 | 767 |
| 514 | 20231127 | 102000 | 769480535 | 3785 | 3785 | 3785 | 3785 | 0 |
| 515 | 20231127 | 101900 | 769480535 | 3785 | 3785 | 3785 | 3780 | 361 |
| 516 | 20231127 | 101800 | 768114840 | 3785 | 3775 | 3785 | 3775 | 466 |
| 517 | 20231127 | 101700 | 766354280 | 3780 | 3775 | 3780 | 3775 | 1590 |
| 518 | 20231127 | 101600 | 760347220 | 3785 | 3785 | 3785 | 3780 | 6111 |
| 519 | 20231127 | 101500 | 737236315 | 3785 | 3785 | 3785 | 3785 | 7 |
| 520 | 20231127 | 101400 | 737209820 | 3785 | 3785 | 3785 | 3780 | 947 |
| 521 | 20231127 | 101300 | 733627645 | 3785 | 3785 | 3785 | 3780 | 846 |
| 522 | 20231127 | 101200 | 730427225 | 3780 | 3780 | 3780 | 3780 | 405 |
| 523 | 20231127 | 101100 | 728896325 | 3780 | 3785 | 3790 | 3780 | 261 |
| 524 | 20231127 | 101000 | 727909030 | 3790 | 3785 | 3790 | 3780 | 2116 |
| 525 | 20231127 | 100900 | 719900240 | 3785 | 3790 | 3790 | 3785 | 649 |
| 526 | 20231127 | 100800 | 717443715 | 3790 | 3790 | 3790 | 3785 | 1013 |
| 527 | 20231127 | 100700 | 713607585 | 3790 | 3790 | 3790 | 3785 | 547 |
| 528 | 20231127 | 100600 | 711535110 | 3785 | 3790 | 3795 | 3785 | 720 |
| 529 | 20231127 | 100500 | 708806940 | 3795 | 3795 | 3800 | 3795 | 1613 |
| 530 | 20231127 | 100400 | 702682910 | 3790 | 3790 | 3795 | 3790 | 1024 |
| 531 | 20231127 | 100300 | 698801360 | 3790 | 3790 | 3790 | 3790 | 610 |
| 532 | 20231127 | 100200 | 696489460 | 3785 | 3790 | 3790 | 3785 | 401 |
| 533 | 20231127 | 100100 | 694971290 | 3785 | 3790 | 3790 | 3785 | 182 |
| 534 | 20231127 | 100000 | 694282190 | 3790 | 3790 | 3790 | 3785 | 683 |
| 535 | 20231127 | 095900 | 691693650 | 3790 | 3790 | 3790 | 3780 | 816 |
| 536 | 20231127 | 095800 | 688605005 | 3795 | 3775 | 3795 | 3775 | 1042 |
| 537 | 20231127 | 095700 | 684656745 | 3775 | 3775 | 3775 | 3770 | 133 |
| 538 | 20231127 | 095600 | 684154695 | 3765 | 3775 | 3775 | 3765 | 1319 |
| 539 | 20231127 | 095500 | 679184155 | 3775 | 3780 | 3780 | 3775 | 615 |
| 540 | 20231127 | 095400 | 676861205 | 3780 | 3790 | 3790 | 3780 | 4948 |
| 541 | 20231127 | 095300 | 658129200 | 3800 | 3795 | 3800 | 3790 | 5611 |
| 542 | 20231127 | 095200 | 636827030 | 3800 | 3800 | 3805 | 3795 | 2852 |
| 543 | 20231127 | 095100 | 625991800 | 3800 | 3800 | 3810 | 3790 | 3646 |
| 544 | 20231127 | 095000 | 612143530 | 3800 | 3795 | 3815 | 3795 | 13299 |
| 545 | 20231127 | 094900 | 561529650 | 3795 | 3770 | 3795 | 3770 | 13074 |
| 546 | 20231127 | 094800 | 512135620 | 3770 | 3775 | 3775 | 3765 | 791 |
| 547 | 20231127 | 094700 | 509156320 | 3765 | 3770 | 3770 | 3765 | 2638 |
| 548 | 20231127 | 094600 | 499218710 | 3770 | 3775 | 3775 | 3765 | 189 |
| 549 | 20231127 | 094500 | 498506185 | 3765 | 3765 | 3765 | 3765 | 0 |
| 550 | 20231127 | 094400 | 498506185 | 3765 | 3770 | 3770 | 3765 | 945 |
| 551 | 20231127 | 094300 | 494943580 | 3765 | 3770 | 3770 | 3765 | 438 |
| 552 | 20231127 | 094200 | 493292440 | 3770 | 3760 | 3770 | 3760 | 2250 |
| 553 | 20231127 | 094100 | 484830970 | 3770 | 3760 | 3770 | 3760 | 638 |
| 554 | 20231127 | 094000 | 482431550 | 3760 | 3760 | 3760 | 3755 | 498 |
| 555 | 20231127 | 093900 | 480559075 | 3770 | 3760 | 3770 | 3755 | 468 |
| 556 | 20231127 | 093800 | 478797215 | 3755 | 3775 | 3775 | 3755 | 3972 |
| 557 | 20231127 | 093700 | 463855705 | 3775 | 3775 | 3775 | 3770 | 4090 |
| 558 | 20231127 | 093600 | 448434875 | 3770 | 3765 | 3770 | 3765 | 1279 |
| 559 | 20231127 | 093500 | 443613095 | 3765 | 3770 | 3770 | 3765 | 1046 |
| 560 | 20231127 | 093400 | 439669680 | 3770 | 3775 | 3775 | 3770 | 421 |
| 561 | 20231127 | 093300 | 438080610 | 3775 | 3770 | 3775 | 3770 | 926 |
| 562 | 20231127 | 093200 | 434586470 | 3765 | 3765 | 3770 | 3765 | 2188 |
| 563 | 20231127 | 093100 | 426344065 | 3755 | 3760 | 3765 | 3755 | 1427 |
| 564 | 20231127 | 093000 | 420978845 | 3755 | 3760 | 3760 | 3755 | 910 |
| 565 | 20231127 | 092900 | 417560905 | 3755 | 3760 | 3765 | 3755 | 1121 |
| 566 | 20231127 | 092800 | 413348445 | 3770 | 3755 | 3770 | 3755 | 1282 |
| 567 | 20231127 | 092700 | 408530475 | 3755 | 3755 | 3760 | 3750 | 2680 |
| 568 | 20231127 | 092600 | 398459990 | 3760 | 3755 | 3765 | 3755 | 861 |
| 569 | 20231127 | 092500 | 395224225 | 3755 | 3755 | 3755 | 3750 | 2885 |
| 570 | 20231127 | 092400 | 384401800 | 3755 | 3770 | 3770 | 3750 | 4523 |
| 571 | 20231127 | 092300 | 367412955 | 3770 | 3775 | 3775 | 3770 | 462 |
| 572 | 20231127 | 092200 | 365670740 | 3775 | 3765 | 3775 | 3765 | 1063 |
| 573 | 20231127 | 092100 | 361663940 | 3765 | 3770 | 3770 | 3765 | 456 |
| 574 | 20231127 | 092000 | 359945970 | 3765 | 3755 | 3770 | 3755 | 430 |
| 575 | 20231127 | 091900 | 358328935 | 3760 | 3765 | 3765 | 3760 | 2016 |
| 576 | 20231127 | 091800 | 350746580 | 3765 | 3770 | 3770 | 3765 | 835 |
| 577 | 20231127 | 091700 | 347602245 | 3770 | 3770 | 3770 | 3750 | 5636 |
| 578 | 20231127 | 091600 | 326437760 | 3765 | 3760 | 3765 | 3760 | 746 |
| 579 | 20231127 | 091500 | 323630575 | 3760 | 3780 | 3780 | 3755 | 3546 |
| 580 | 20231127 | 091400 | 310301270 | 3760 | 3780 | 3785 | 3760 | 4644 |
| 581 | 20231127 | 091300 | 292804465 | 3780 | 3785 | 3790 | 3780 | 4145 |
| 582 | 20231127 | 091200 | 277112960 | 3785 | 3755 | 3790 | 3755 | 4336 |
| 583 | 20231127 | 091100 | 260716570 | 3755 | 3755 | 3770 | 3750 | 889 |
| 584 | 20231127 | 091000 | 257379810 | 3750 | 3765 | 3770 | 3745 | 3843 |
| 585 | 20231127 | 090900 | 242950965 | 3765 | 3750 | 3765 | 3750 | 961 |
| 586 | 20231127 | 090800 | 239338085 | 3750 | 3770 | 3770 | 3750 | 6396 |
| 587 | 20231127 | 090700 | 215346365 | 3760 | 3795 | 3800 | 3760 | 6368 |
| 588 | 20231127 | 090600 | 191239620 | 3800 | 3765 | 3810 | 3765 | 11976 |
| 589 | 20231127 | 090500 | 145842785 | 3765 | 3750 | 3765 | 3745 | 3397 |
| 590 | 20231127 | 090400 | 133095025 | 3745 | 3745 | 3745 | 3745 | 824 |
| 591 | 20231127 | 090300 | 130009145 | 3740 | 3750 | 3755 | 3740 | 5271 |
| 592 | 20231127 | 090200 | 110260205 | 3755 | 3760 | 3760 | 3755 | 1630 |
| 593 | 20231127 | 090100 | 104139120 | 3760 | 3780 | 3780 | 3755 | 8946 |
| 594 | 20231127 | 090000 | 70469480 | 3780 | 3780 | 3780 | 3760 | 17348 |