31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 3 | 20231127 | 193100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20231127 | 193000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20231127 | 192900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20231127 | 192800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20231127 | 192700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20231127 | 192600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20231127 | 192500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20231127 | 192400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20231127 | 192300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20231127 | 192200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20231127 | 192100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20231127 | 192000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20231127 | 191900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20231127 | 191800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20231127 | 191700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20231127 | 191600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20231127 | 191500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20231127 | 191400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20231127 | 191300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20231127 | 191200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20231127 | 191100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20231127 | 191000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20231127 | 190900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20231127 | 190800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20231127 | 190700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20231127 | 190600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20231127 | 190500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20231127 | 190400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20231127 | 190300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20231127 | 190200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 33 | 20231127 | 190100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20231127 | 190000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20231127 | 185900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20231127 | 185800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20231127 | 185700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20231127 | 185600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20231127 | 185500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20231127 | 185400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20231127 | 185300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20231127 | 185200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20231127 | 185100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20231127 | 185000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20231127 | 184900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20231127 | 184800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20231127 | 184700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20231127 | 184600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20231127 | 184500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20231127 | 184400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20231127 | 184300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20231127 | 184200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20231127 | 184100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20231127 | 184000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20231127 | 183900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20231127 | 183800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20231127 | 183700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20231127 | 183600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20231127 | 183500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20231127 | 183400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20231127 | 183300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20231127 | 183200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 63 | 20231127 | 183100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20231127 | 183000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20231127 | 182900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20231127 | 182800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20231127 | 182700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20231127 | 182600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20231127 | 182500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20231127 | 182400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20231127 | 182300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20231127 | 182200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20231127 | 182100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20231127 | 182000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20231127 | 181900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20231127 | 181800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20231127 | 181700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20231127 | 181600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20231127 | 181500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20231127 | 181400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20231127 | 181300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20231127 | 181200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20231127 | 181100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20231127 | 181000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20231127 | 180900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20231127 | 180800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20231127 | 180700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20231127 | 180600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20231127 | 180500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20231127 | 180400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20231127 | 180300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20231127 | 180200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 93 | 20231127 | 180100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20231127 | 180000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20231127 | 175900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20231127 | 175800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20231127 | 175700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20231127 | 175600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20231127 | 175500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20231127 | 175400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20231127 | 175300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20231127 | 175200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20231127 | 175100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20231127 | 175000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20231127 | 174900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20231127 | 174800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20231127 | 174700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20231127 | 174600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20231127 | 174500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20231127 | 174400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20231127 | 174300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20231127 | 174200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20231127 | 174100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20231127 | 174000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20231127 | 173900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20231127 | 173800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20231127 | 173700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20231127 | 173600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20231127 | 173500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20231127 | 173400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20231127 | 173300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20231127 | 173200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 123 | 20231127 | 173100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20231127 | 173000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20231127 | 172900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20231127 | 172800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20231127 | 172700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20231127 | 172600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20231127 | 172500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20231127 | 172400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20231127 | 172300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20231127 | 172200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20231127 | 172100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20231127 | 172000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20231127 | 171900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20231127 | 171800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20231127 | 171700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20231127 | 171600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20231127 | 171500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20231127 | 171400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20231127 | 171300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20231127 | 171200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20231127 | 171100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20231127 | 171000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20231127 | 170900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20231127 | 170800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20231127 | 170700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20231127 | 170600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20231127 | 170500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20231127 | 170400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20231127 | 170300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20231127 | 170200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 153 | 20231127 | 170100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20231127 | 170000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20231127 | 165900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20231127 | 165800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20231127 | 165700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20231127 | 165600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20231127 | 165500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20231127 | 165400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20231127 | 165300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20231127 | 165200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20231127 | 165100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20231127 | 165000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20231127 | 164900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20231127 | 164800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20231127 | 164700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20231127 | 164600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20231127 | 164500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20231127 | 164400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20231127 | 164300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20231127 | 164200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20231127 | 164100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20231127 | 164000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20231127 | 163900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20231127 | 163800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20231127 | 163700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20231127 | 163600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20231127 | 163500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20231127 | 163400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20231127 | 163300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20231127 | 163200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 183 | 20231127 | 163100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20231127 | 163000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20231127 | 162900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20231127 | 162800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20231127 | 162700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20231127 | 162600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20231127 | 162500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20231127 | 162400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20231127 | 162300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20231127 | 162200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20231127 | 162100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20231127 | 162000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20231127 | 161900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20231127 | 161800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20231127 | 161700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20231127 | 161600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20231127 | 161500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20231127 | 161400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20231127 | 161300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20231127 | 161200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20231127 | 161100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20231127 | 161000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20231127 | 160900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20231127 | 160800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20231127 | 160700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20231127 | 160600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20231127 | 160500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 210 | 20231127 | 160400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 211 | 20231127 | 160300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 212 | 20231127 | 160200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 213 | 20231127 | 160100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 214 | 20231127 | 160000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 215 | 20231127 | 155900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 216 | 20231127 | 155800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 217 | 20231127 | 155700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 218 | 20231127 | 155600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 219 | 20231127 | 155500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 220 | 20231127 | 155400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 221 | 20231127 | 155300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 222 | 20231127 | 155200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 223 | 20231127 | 155100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 224 | 20231127 | 155000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 225 | 20231127 | 154900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20231127 | 154800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20231127 | 154700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 228 | 20231127 | 154600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 229 | 20231127 | 154500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 230 | 20231127 | 154400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 231 | 20231127 | 154300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 232 | 20231127 | 154200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 233 | 20231127 | 154100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 234 | 20231127 | 154000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 235 | 20231127 | 153900 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 236 | 20231127 | 153800 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 237 | 20231127 | 153700 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 238 | 20231127 | 153600 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 239 | 20231127 | 153500 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 240 | 20231127 | 153400 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 241 | 20231127 | 153300 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 242 | 20231127 | 153200 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 243 | 20231127 | 153100 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 0 |
| 244 | 20231127 | 153000 | 1683263770 | 3460 | 3460 | 3460 | 3460 | 6125 |
| 245 | 20231127 | 152900 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20231127 | 152800 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20231127 | 152700 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20231127 | 152600 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 249 | 20231127 | 152500 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 250 | 20231127 | 152400 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 251 | 20231127 | 152300 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 252 | 20231127 | 152200 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 253 | 20231127 | 152100 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 254 | 20231127 | 152000 | 1662071270 | 3460 | 3460 | 3460 | 3460 | 0 |
| 255 | 20231127 | 151900 | 1662071270 | 3460 | 3460 | 3465 | 3460 | 455 |
| 256 | 20231127 | 151800 | 1660496065 | 3465 | 3455 | 3465 | 3455 | 1759 |
| 257 | 20231127 | 151700 | 1654411590 | 3455 | 3460 | 3460 | 3455 | 1081 |
| 258 | 20231127 | 151600 | 1650671340 | 3460 | 3460 | 3460 | 3460 | 939 |
| 259 | 20231127 | 151500 | 1647422400 | 3460 | 3460 | 3465 | 3455 | 3697 |
| 260 | 20231127 | 151400 | 1634635625 | 3460 | 3460 | 3465 | 3460 | 466 |
| 261 | 20231127 | 151300 | 1633022460 | 3460 | 3465 | 3465 | 3460 | 1561 |
| 262 | 20231127 | 151200 | 1627616805 | 3460 | 3465 | 3465 | 3460 | 499 |
| 263 | 20231127 | 151100 | 1625889175 | 3465 | 3460 | 3470 | 3460 | 99 |
| 264 | 20231127 | 151000 | 1625546170 | 3470 | 3465 | 3470 | 3465 | 5465 |
| 265 | 20231127 | 150900 | 1606590410 | 3460 | 3465 | 3465 | 3460 | 413 |
| 266 | 20231127 | 150800 | 1605161425 | 3460 | 3460 | 3460 | 3460 | 0 |
| 267 | 20231127 | 150700 | 1605161425 | 3460 | 3465 | 3465 | 3460 | 173 |
| 268 | 20231127 | 150600 | 1604561985 | 3460 | 3460 | 3460 | 3455 | 1311 |
| 269 | 20231127 | 150500 | 1600025935 | 3460 | 3455 | 3460 | 3455 | 397 |
| 270 | 20231127 | 150400 | 1598653475 | 3455 | 3455 | 3460 | 3455 | 845 |
| 271 | 20231127 | 150300 | 1595733940 | 3455 | 3460 | 3460 | 3455 | 702 |
| 272 | 20231127 | 150200 | 1593308520 | 3455 | 3455 | 3460 | 3455 | 2742 |
| 273 | 20231127 | 150100 | 1583834845 | 3455 | 3455 | 3455 | 3455 | 505 |
| 274 | 20231127 | 150000 | 1582090070 | 3460 | 3455 | 3460 | 3455 | 1508 |
| 275 | 20231127 | 145900 | 1576879890 | 3455 | 3450 | 3455 | 3450 | 3606 |
| 276 | 20231127 | 145800 | 1564422195 | 3455 | 3455 | 3455 | 3450 | 3885 |
| 277 | 20231127 | 145700 | 1551017860 | 3450 | 3460 | 3460 | 3450 | 4909 |
| 278 | 20231127 | 145600 | 1534056640 | 3460 | 3455 | 3460 | 3455 | 3102 |
| 279 | 20231127 | 145500 | 1523333920 | 3455 | 3455 | 3455 | 3455 | 72 |
| 280 | 20231127 | 145400 | 1523085160 | 3460 | 3460 | 3460 | 3455 | 614 |
| 281 | 20231127 | 145300 | 1520961780 | 3460 | 3460 | 3460 | 3460 | 233 |
| 282 | 20231127 | 145200 | 1520155600 | 3455 | 3460 | 3460 | 3455 | 2800 |
| 283 | 20231127 | 145100 | 1510481595 | 3455 | 3465 | 3465 | 3455 | 181 |
| 284 | 20231127 | 145000 | 1509856175 | 3465 | 3460 | 3465 | 3455 | 118 |
| 285 | 20231127 | 144900 | 1509447860 | 3460 | 3465 | 3465 | 3450 | 17658 |
| 286 | 20231127 | 144800 | 1448393410 | 3465 | 3470 | 3475 | 3465 | 15202 |
| 287 | 20231127 | 144700 | 1395694685 | 3470 | 3470 | 3470 | 3470 | 123 |
| 288 | 20231127 | 144600 | 1395267875 | 3470 | 3470 | 3475 | 3470 | 1958 |
| 289 | 20231127 | 144500 | 1388473080 | 3470 | 3470 | 3470 | 3470 | 160 |
| 290 | 20231127 | 144400 | 1387917880 | 3475 | 3475 | 3475 | 3470 | 4459 |
| 291 | 20231127 | 144300 | 1372429145 | 3470 | 3470 | 3470 | 3470 | 956 |
| 292 | 20231127 | 144200 | 1369111825 | 3475 | 3475 | 3475 | 3470 | 104 |
| 293 | 20231127 | 144100 | 1368750625 | 3475 | 3475 | 3475 | 3475 | 106 |
| 294 | 20231127 | 144000 | 1368382275 | 3475 | 3475 | 3475 | 3475 | 26 |
| 295 | 20231127 | 143900 | 1368291925 | 3475 | 3475 | 3475 | 3475 | 748 |
| 296 | 20231127 | 143800 | 1365692625 | 3475 | 3475 | 3475 | 3475 | 407 |
| 297 | 20231127 | 143700 | 1364278300 | 3475 | 3470 | 3475 | 3470 | 978 |
| 298 | 20231127 | 143600 | 1360884480 | 3470 | 3475 | 3475 | 3470 | 3115 |
| 299 | 20231127 | 143500 | 1350073925 | 3475 | 3475 | 3475 | 3470 | 130 |
| 300 | 20231127 | 143400 | 1349622270 | 3475 | 3475 | 3475 | 3475 | 248 |
| 301 | 20231127 | 143300 | 1348760470 | 3470 | 3470 | 3470 | 3470 | 4200 |
| 302 | 20231127 | 143200 | 1334186470 | 3475 | 3480 | 3480 | 3475 | 1061 |
| 303 | 20231127 | 143100 | 1330499490 | 3475 | 3475 | 3475 | 3475 | 25 |
| 304 | 20231127 | 143000 | 1330412615 | 3475 | 3480 | 3480 | 3475 | 158 |
| 305 | 20231127 | 142900 | 1329863525 | 3480 | 3475 | 3480 | 3475 | 551 |
| 306 | 20231127 | 142800 | 1327948750 | 3475 | 3480 | 3480 | 3475 | 108 |
| 307 | 20231127 | 142700 | 1327573440 | 3475 | 3480 | 3480 | 3475 | 141 |
| 308 | 20231127 | 142600 | 1327082960 | 3480 | 3480 | 3480 | 3475 | 694 |
| 309 | 20231127 | 142500 | 1324669310 | 3480 | 3480 | 3480 | 3480 | 413 |
| 310 | 20231127 | 142400 | 1323232070 | 3480 | 3480 | 3480 | 3480 | 0 |
| 311 | 20231127 | 142300 | 1323232070 | 3480 | 3480 | 3480 | 3480 | 0 |
| 312 | 20231127 | 142200 | 1323232070 | 3480 | 3480 | 3480 | 3480 | 52 |
| 313 | 20231127 | 142100 | 1323051110 | 3480 | 3475 | 3480 | 3475 | 5328 |
| 314 | 20231127 | 142000 | 1304511665 | 3475 | 3475 | 3475 | 3475 | 500 |
| 315 | 20231127 | 141900 | 1302774165 | 3480 | 3480 | 3480 | 3475 | 924 |
| 316 | 20231127 | 141800 | 1299563160 | 3480 | 3480 | 3480 | 3480 | 0 |
| 317 | 20231127 | 141700 | 1299563160 | 3480 | 3470 | 3480 | 3470 | 235 |
| 318 | 20231127 | 141600 | 1298747560 | 3470 | 3475 | 3475 | 3470 | 3 |
| 319 | 20231127 | 141500 | 1298737140 | 3470 | 3470 | 3470 | 3470 | 113 |
| 320 | 20231127 | 141400 | 1298345030 | 3470 | 3470 | 3475 | 3470 | 453 |
| 321 | 20231127 | 141300 | 1296773115 | 3470 | 3470 | 3470 | 3470 | 3 |
| 322 | 20231127 | 141200 | 1296762705 | 3475 | 3475 | 3475 | 3475 | 3 |
| 323 | 20231127 | 141100 | 1296752280 | 3470 | 3475 | 3475 | 3470 | 251 |
| 324 | 20231127 | 141000 | 1295880645 | 3475 | 3475 | 3475 | 3475 | 130 |
| 325 | 20231127 | 140900 | 1295428895 | 3475 | 3475 | 3475 | 3475 | 150 |
| 326 | 20231127 | 140800 | 1294907645 | 3475 | 3480 | 3480 | 3475 | 1351 |
| 327 | 20231127 | 140700 | 1290212915 | 3480 | 3475 | 3480 | 3475 | 270 |
| 328 | 20231127 | 140600 | 1289274630 | 3475 | 3470 | 3475 | 3470 | 4331 |
| 329 | 20231127 | 140500 | 1274234105 | 3475 | 3475 | 3475 | 3470 | 652 |
| 330 | 20231127 | 140400 | 1271970945 | 3475 | 3470 | 3480 | 3470 | 2278 |
| 331 | 20231127 | 140300 | 1264066270 | 3475 | 3475 | 3475 | 3475 | 2119 |
| 332 | 20231127 | 140200 | 1256702745 | 3475 | 3475 | 3475 | 3475 | 111 |
| 333 | 20231127 | 140100 | 1256317020 | 3475 | 3475 | 3475 | 3470 | 356 |
| 334 | 20231127 | 140000 | 1255080590 | 3475 | 3470 | 3475 | 3470 | 2260 |
| 335 | 20231127 | 135900 | 1247237090 | 3475 | 3475 | 3480 | 3475 | 386 |
| 336 | 20231127 | 135800 | 1245895715 | 3480 | 3475 | 3480 | 3475 | 342 |
| 337 | 20231127 | 135700 | 1244707260 | 3475 | 3475 | 3475 | 3475 | 514 |
| 338 | 20231127 | 135600 | 1242921110 | 3475 | 3475 | 3475 | 3475 | 733 |
| 339 | 20231127 | 135500 | 1240373935 | 3475 | 3475 | 3475 | 3470 | 675 |
| 340 | 20231127 | 135400 | 1238028315 | 3475 | 3475 | 3475 | 3470 | 278 |
| 341 | 20231127 | 135300 | 1237063395 | 3470 | 3475 | 3480 | 3470 | 2130 |
| 342 | 20231127 | 135200 | 1229671675 | 3470 | 3475 | 3475 | 3470 | 6681 |
| 343 | 20231127 | 135100 | 1206477250 | 3475 | 3480 | 3480 | 3475 | 6547 |
| 344 | 20231127 | 135000 | 1183726360 | 3475 | 3475 | 3480 | 3475 | 393 |
| 345 | 20231127 | 134900 | 1182360285 | 3475 | 3475 | 3480 | 3475 | 7025 |
| 346 | 20231127 | 134800 | 1157945730 | 3480 | 3480 | 3480 | 3480 | 101 |
| 347 | 20231127 | 134700 | 1157594250 | 3480 | 3480 | 3480 | 3480 | 70 |
| 348 | 20231127 | 134600 | 1157350650 | 3480 | 3480 | 3480 | 3475 | 730 |
| 349 | 20231127 | 134500 | 1154811685 | 3480 | 3480 | 3480 | 3475 | 8877 |
| 350 | 20231127 | 134400 | 1123922470 | 3485 | 3485 | 3485 | 3485 | 132 |
| 351 | 20231127 | 134300 | 1123462450 | 3485 | 3485 | 3490 | 3485 | 402 |
| 352 | 20231127 | 134200 | 1122061470 | 3490 | 3485 | 3490 | 3485 | 155 |
| 353 | 20231127 | 134100 | 1121521020 | 3490 | 3490 | 3490 | 3490 | 0 |
| 354 | 20231127 | 134000 | 1121521020 | 3490 | 3480 | 3490 | 3480 | 275 |
| 355 | 20231127 | 133900 | 1120563420 | 3485 | 3485 | 3485 | 3485 | 30 |
| 356 | 20231127 | 133800 | 1120458870 | 3485 | 3485 | 3485 | 3480 | 204 |
| 357 | 20231127 | 133700 | 1119748430 | 3485 | 3485 | 3485 | 3485 | 137 |
| 358 | 20231127 | 133600 | 1119270985 | 3485 | 3485 | 3485 | 3485 | 187 |
| 359 | 20231127 | 133500 | 1118619290 | 3485 | 3480 | 3485 | 3480 | 251 |
| 360 | 20231127 | 133400 | 1117744810 | 3480 | 3480 | 3485 | 3480 | 142 |
| 361 | 20231127 | 133300 | 1117250645 | 3480 | 3480 | 3485 | 3480 | 3677 |
| 362 | 20231127 | 133200 | 1104454185 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 363 | 20231127 | 133100 | 1100974185 | 3485 | 3490 | 3490 | 3485 | 3295 |
| 364 | 20231127 | 133000 | 1089491090 | 3490 | 3490 | 3490 | 3490 | 2 |
| 365 | 20231127 | 132900 | 1089484110 | 3490 | 3490 | 3490 | 3490 | 0 |
| 366 | 20231127 | 132800 | 1089484110 | 3490 | 3490 | 3490 | 3485 | 4 |
| 367 | 20231127 | 132700 | 1089470155 | 3490 | 3490 | 3490 | 3490 | 1742 |
| 368 | 20231127 | 132600 | 1083390575 | 3490 | 3485 | 3490 | 3485 | 850 |
| 369 | 20231127 | 132500 | 1080428075 | 3485 | 3485 | 3485 | 3480 | 1599 |
| 370 | 20231127 | 132400 | 1074857765 | 3485 | 3485 | 3485 | 3480 | 733 |
| 371 | 20231127 | 132300 | 1072306305 | 3485 | 3485 | 3485 | 3485 | 277 |
| 372 | 20231127 | 132200 | 1071340960 | 3485 | 3485 | 3485 | 3485 | 22 |
| 373 | 20231127 | 132100 | 1071264290 | 3485 | 3485 | 3485 | 3485 | 60 |
| 374 | 20231127 | 132000 | 1071055190 | 3480 | 3485 | 3485 | 3480 | 133 |
| 375 | 20231127 | 131900 | 1070592345 | 3485 | 3480 | 3485 | 3480 | 32 |
| 376 | 20231127 | 131800 | 1070480975 | 3480 | 3485 | 3485 | 3480 | 295 |
| 377 | 20231127 | 131700 | 1069454360 | 3485 | 3485 | 3485 | 3480 | 82 |
| 378 | 20231127 | 131600 | 1069168890 | 3480 | 3485 | 3485 | 3480 | 2835 |
| 379 | 20231127 | 131500 | 1059303085 | 3480 | 3485 | 3485 | 3480 | 3 |
| 380 | 20231127 | 131400 | 1059292640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 381 | 20231127 | 131300 | 1059292640 | 3485 | 3485 | 3485 | 3480 | 403 |
| 382 | 20231127 | 131200 | 1057888875 | 3485 | 3485 | 3485 | 3485 | 0 |
| 383 | 20231127 | 131100 | 1057888875 | 3485 | 3485 | 3485 | 3485 | 32 |
| 384 | 20231127 | 131000 | 1057777355 | 3485 | 3485 | 3485 | 3485 | 720 |
| 385 | 20231127 | 130900 | 1055268155 | 3485 | 3485 | 3485 | 3480 | 2150 |
| 386 | 20231127 | 130800 | 1047778655 | 3485 | 3485 | 3485 | 3485 | 645 |
| 387 | 20231127 | 130700 | 1045530830 | 3485 | 3485 | 3485 | 3480 | 257 |
| 388 | 20231127 | 130600 | 1044635235 | 3485 | 3485 | 3485 | 3485 | 350 |
| 389 | 20231127 | 130500 | 1043415485 | 3485 | 3485 | 3485 | 3485 | 753 |
| 390 | 20231127 | 130400 | 1040791280 | 3485 | 3485 | 3485 | 3485 | 454 |
| 391 | 20231127 | 130300 | 1039209090 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 392 | 20231127 | 130200 | 1035729090 | 3485 | 3485 | 3485 | 3485 | 161 |
| 393 | 20231127 | 130100 | 1035168005 | 3485 | 3485 | 3485 | 3485 | 718 |
| 394 | 20231127 | 130000 | 1032665775 | 3490 | 3490 | 3490 | 3490 | 20 |
| 395 | 20231127 | 125900 | 1032595975 | 3490 | 3485 | 3490 | 3485 | 102 |
| 396 | 20231127 | 125800 | 1032240480 | 3495 | 3485 | 3495 | 3485 | 244 |
| 397 | 20231127 | 125700 | 1031390120 | 3485 | 3485 | 3485 | 3480 | 323 |
| 398 | 20231127 | 125600 | 1030264715 | 3485 | 3485 | 3485 | 3485 | 610 |
| 399 | 20231127 | 125500 | 1028138865 | 3485 | 3490 | 3490 | 3485 | 1532 |
| 400 | 20231127 | 125400 | 1022799840 | 3485 | 3485 | 3485 | 3485 | 310 |
| 401 | 20231127 | 125300 | 1021719490 | 3485 | 3480 | 3485 | 3480 | 4275 |
| 402 | 20231127 | 125200 | 1006842440 | 3485 | 3480 | 3485 | 3480 | 233 |
| 403 | 20231127 | 125100 | 1006031310 | 3485 | 3485 | 3485 | 3485 | 1002 |
| 404 | 20231127 | 125000 | 1002539340 | 3485 | 3485 | 3485 | 3485 | 55 |
| 405 | 20231127 | 124900 | 1002347665 | 3480 | 3485 | 3485 | 3480 | 26 |
| 406 | 20231127 | 124800 | 1002257065 | 3485 | 3485 | 3485 | 3485 | 207 |
| 407 | 20231127 | 124700 | 1001535670 | 3485 | 3485 | 3485 | 3485 | 102 |
| 408 | 20231127 | 124600 | 1001180200 | 3485 | 3485 | 3485 | 3485 | 138 |
| 409 | 20231127 | 124500 | 1000699270 | 3485 | 3485 | 3485 | 3480 | 596 |
| 410 | 20231127 | 124400 | 998623210 | 3485 | 3480 | 3485 | 3480 | 108 |
| 411 | 20231127 | 124300 | 998246835 | 3485 | 3485 | 3485 | 3485 | 1550 |
| 412 | 20231127 | 124200 | 992845085 | 3485 | 3485 | 3485 | 3485 | 551 |
| 413 | 20231127 | 124100 | 990924850 | 3485 | 3485 | 3495 | 3480 | 2541 |
| 414 | 20231127 | 124000 | 982069475 | 3485 | 3500 | 3500 | 3485 | 524 |
| 415 | 20231127 | 123900 | 980243170 | 3500 | 3490 | 3500 | 3490 | 48 |
| 416 | 20231127 | 123800 | 980075380 | 3490 | 3490 | 3490 | 3490 | 1100 |
| 417 | 20231127 | 123700 | 976236380 | 3490 | 3490 | 3490 | 3490 | 101 |
| 418 | 20231127 | 123600 | 975883890 | 3490 | 3490 | 3490 | 3490 | 324 |
| 419 | 20231127 | 123500 | 974753130 | 3490 | 3490 | 3490 | 3490 | 362 |
| 420 | 20231127 | 123400 | 973489750 | 3490 | 3485 | 3490 | 3485 | 6035 |
| 421 | 20231127 | 123300 | 952457420 | 3490 | 3490 | 3490 | 3490 | 33 |
| 422 | 20231127 | 123200 | 952342250 | 3490 | 3490 | 3490 | 3490 | 462 |
| 423 | 20231127 | 123100 | 950729870 | 3490 | 3490 | 3490 | 3485 | 3664 |
| 424 | 20231127 | 123000 | 937942560 | 3485 | 3490 | 3490 | 3485 | 302 |
| 425 | 20231127 | 122900 | 936889090 | 3485 | 3485 | 3485 | 3485 | 822 |
| 426 | 20231127 | 122800 | 934024420 | 3490 | 3500 | 3500 | 3490 | 1167 |
| 427 | 20231127 | 122700 | 929941580 | 3490 | 3490 | 3490 | 3490 | 209 |
| 428 | 20231127 | 122600 | 929212170 | 3490 | 3490 | 3490 | 3490 | 205 |
| 429 | 20231127 | 122500 | 928496720 | 3490 | 3485 | 3490 | 3485 | 974 |
| 430 | 20231127 | 122400 | 925099480 | 3485 | 3490 | 3490 | 3485 | 486 |
| 431 | 20231127 | 122300 | 923404755 | 3490 | 3485 | 3490 | 3485 | 792 |
| 432 | 20231127 | 122200 | 920642870 | 3485 | 3490 | 3490 | 3485 | 311 |
| 433 | 20231127 | 122100 | 919558430 | 3485 | 3485 | 3485 | 3485 | 963 |
| 434 | 20231127 | 122000 | 916202375 | 3485 | 3490 | 3490 | 3485 | 404 |
| 435 | 20231127 | 121900 | 914793915 | 3490 | 3490 | 3490 | 3485 | 1049 |
| 436 | 20231127 | 121800 | 911137905 | 3490 | 3490 | 3490 | 3490 | 44 |
| 437 | 20231127 | 121700 | 910984345 | 3490 | 3485 | 3490 | 3485 | 397 |
| 438 | 20231127 | 121600 | 909600725 | 3485 | 3490 | 3490 | 3485 | 768 |
| 439 | 20231127 | 121500 | 906923740 | 3490 | 3485 | 3490 | 3485 | 569 |
| 440 | 20231127 | 121400 | 904940765 | 3485 | 3490 | 3490 | 3485 | 435 |
| 441 | 20231127 | 121300 | 903423365 | 3490 | 3490 | 3490 | 3490 | 161 |
| 442 | 20231127 | 121200 | 902861475 | 3490 | 3490 | 3490 | 3485 | 104 |
| 443 | 20231127 | 121100 | 902498565 | 3490 | 3485 | 3500 | 3485 | 523 |
| 444 | 20231127 | 121000 | 900673040 | 3485 | 3485 | 3485 | 3485 | 4 |
| 445 | 20231127 | 120900 | 900659100 | 3485 | 3490 | 3490 | 3485 | 592 |
| 446 | 20231127 | 120800 | 898593645 | 3490 | 3490 | 3490 | 3490 | 172 |
| 447 | 20231127 | 120700 | 897993365 | 3485 | 3500 | 3500 | 3485 | 5366 |
| 448 | 20231127 | 120600 | 879267000 | 3500 | 3500 | 3500 | 3500 | 223 |
| 449 | 20231127 | 120500 | 878486500 | 3500 | 3500 | 3500 | 3500 | 220 |
| 450 | 20231127 | 120400 | 877716500 | 3500 | 3500 | 3500 | 3500 | 182 |
| 451 | 20231127 | 120300 | 877079500 | 3505 | 3505 | 3505 | 3505 | 714 |
| 452 | 20231127 | 120200 | 874576930 | 3500 | 3500 | 3500 | 3500 | 2203 |
| 453 | 20231127 | 120100 | 866866430 | 3490 | 3495 | 3500 | 3490 | 2191 |
| 454 | 20231127 | 120000 | 859217295 | 3495 | 3495 | 3495 | 3495 | 590 |
| 455 | 20231127 | 115900 | 857155245 | 3495 | 3490 | 3495 | 3490 | 222 |
| 456 | 20231127 | 115800 | 856379855 | 3495 | 3500 | 3500 | 3495 | 104 |
| 457 | 20231127 | 115700 | 856016365 | 3495 | 3500 | 3500 | 3495 | 505 |
| 458 | 20231127 | 115600 | 854251385 | 3495 | 3495 | 3495 | 3495 | 59 |
| 459 | 20231127 | 115500 | 854045180 | 3500 | 3490 | 3500 | 3490 | 108 |
| 460 | 20231127 | 115400 | 853667190 | 3490 | 3490 | 3490 | 3490 | 0 |
| 461 | 20231127 | 115300 | 853667190 | 3490 | 3490 | 3490 | 3490 | 0 |
| 462 | 20231127 | 115200 | 853667190 | 3490 | 3495 | 3495 | 3490 | 290 |
| 463 | 20231127 | 115100 | 852653690 | 3495 | 3490 | 3495 | 3490 | 142 |
| 464 | 20231127 | 115000 | 852158000 | 3490 | 3495 | 3495 | 3490 | 207 |
| 465 | 20231127 | 114900 | 851435560 | 3500 | 3500 | 3500 | 3500 | 23 |
| 466 | 20231127 | 114800 | 851355060 | 3500 | 3495 | 3500 | 3495 | 29 |
| 467 | 20231127 | 114700 | 851253675 | 3490 | 3490 | 3490 | 3490 | 9 |
| 468 | 20231127 | 114600 | 851222265 | 3495 | 3500 | 3500 | 3495 | 126 |
| 469 | 20231127 | 114500 | 850781885 | 3500 | 3500 | 3500 | 3500 | 1070 |
| 470 | 20231127 | 114400 | 847036885 | 3500 | 3500 | 3500 | 3500 | 200 |
| 471 | 20231127 | 114300 | 846336885 | 3500 | 3500 | 3500 | 3500 | 159 |
| 472 | 20231127 | 114200 | 845780385 | 3500 | 3500 | 3500 | 3500 | 2 |
| 473 | 20231127 | 114100 | 845773385 | 3505 | 3505 | 3505 | 3500 | 1544 |
| 474 | 20231127 | 114000 | 840361870 | 3500 | 3490 | 3500 | 3490 | 2109 |
| 475 | 20231127 | 113900 | 832984020 | 3490 | 3490 | 3490 | 3490 | 2447 |
| 476 | 20231127 | 113800 | 824443990 | 3490 | 3490 | 3495 | 3490 | 120 |
| 477 | 20231127 | 113700 | 824025140 | 3490 | 3490 | 3490 | 3490 | 4616 |
| 478 | 20231127 | 113600 | 807915300 | 3490 | 3490 | 3490 | 3490 | 185 |
| 479 | 20231127 | 113500 | 807269650 | 3490 | 3490 | 3490 | 3490 | 1 |
| 480 | 20231127 | 113400 | 807266160 | 3490 | 3490 | 3490 | 3490 | 1389 |
| 481 | 20231127 | 113300 | 802418550 | 3490 | 3490 | 3490 | 3490 | 391 |
| 482 | 20231127 | 113200 | 801053960 | 3490 | 3490 | 3490 | 3490 | 0 |
| 483 | 20231127 | 113100 | 801053960 | 3490 | 3490 | 3490 | 3490 | 136 |
| 484 | 20231127 | 113000 | 800579320 | 3490 | 3495 | 3495 | 3490 | 392 |
| 485 | 20231127 | 112900 | 799210240 | 3490 | 3490 | 3495 | 3490 | 15 |
| 486 | 20231127 | 112800 | 799157880 | 3490 | 3490 | 3490 | 3490 | 57 |
| 487 | 20231127 | 112700 | 798958950 | 3490 | 3490 | 3490 | 3490 | 5 |
| 488 | 20231127 | 112600 | 798941500 | 3490 | 3490 | 3490 | 3490 | 85 |
| 489 | 20231127 | 112500 | 798644850 | 3495 | 3495 | 3495 | 3495 | 266 |
| 490 | 20231127 | 112400 | 797715180 | 3495 | 3495 | 3495 | 3495 | 29 |
| 491 | 20231127 | 112300 | 797613825 | 3500 | 3495 | 3500 | 3495 | 1633 |
| 492 | 20231127 | 112200 | 791906375 | 3495 | 3495 | 3495 | 3495 | 1 |
| 493 | 20231127 | 112100 | 791902880 | 3490 | 3490 | 3490 | 3490 | 31 |
| 494 | 20231127 | 112000 | 791794690 | 3490 | 3485 | 3490 | 3485 | 3 |
| 495 | 20231127 | 111900 | 791784230 | 3485 | 3485 | 3485 | 3485 | 1508 |
| 496 | 20231127 | 111800 | 786528850 | 3485 | 3490 | 3495 | 3485 | 3504 |
| 497 | 20231127 | 111700 | 774315955 | 3485 | 3485 | 3485 | 3485 | 314 |
| 498 | 20231127 | 111600 | 773221665 | 3485 | 3485 | 3485 | 3485 | 10 |
| 499 | 20231127 | 111500 | 773186815 | 3485 | 3490 | 3490 | 3485 | 62 |
| 500 | 20231127 | 111400 | 772970735 | 3485 | 3485 | 3485 | 3485 | 827 |
| 501 | 20231127 | 111300 | 770088640 | 3485 | 3485 | 3485 | 3485 | 791 |
| 502 | 20231127 | 111200 | 767332005 | 3485 | 3490 | 3490 | 3485 | 301 |
| 503 | 20231127 | 111100 | 766283015 | 3490 | 3490 | 3490 | 3490 | 1947 |
| 504 | 20231127 | 111000 | 759487985 | 3490 | 3495 | 3495 | 3490 | 892 |
| 505 | 20231127 | 110900 | 756373775 | 3490 | 3490 | 3490 | 3490 | 2 |
| 506 | 20231127 | 110800 | 756366795 | 3490 | 3490 | 3490 | 3490 | 1 |
| 507 | 20231127 | 110700 | 756363305 | 3495 | 3495 | 3495 | 3490 | 261 |
| 508 | 20231127 | 110600 | 755452115 | 3495 | 3495 | 3495 | 3495 | 6 |
| 509 | 20231127 | 110500 | 755431145 | 3495 | 3490 | 3495 | 3490 | 1442 |
| 510 | 20231127 | 110400 | 750396430 | 3490 | 3495 | 3495 | 3490 | 665 |
| 511 | 20231127 | 110300 | 748073255 | 3495 | 3495 | 3495 | 3495 | 159 |
| 512 | 20231127 | 110200 | 747517550 | 3495 | 3490 | 3495 | 3490 | 561 |
| 513 | 20231127 | 110100 | 745557575 | 3495 | 3495 | 3495 | 3490 | 270 |
| 514 | 20231127 | 110000 | 744613960 | 3490 | 3495 | 3495 | 3490 | 333 |
| 515 | 20231127 | 105900 | 743451625 | 3495 | 3495 | 3495 | 3495 | 2 |
| 516 | 20231127 | 105800 | 743444635 | 3495 | 3495 | 3495 | 3495 | 25 |
| 517 | 20231127 | 105700 | 743357260 | 3490 | 3490 | 3490 | 3490 | 14 |
| 518 | 20231127 | 105600 | 743308400 | 3495 | 3495 | 3495 | 3495 | 34 |
| 519 | 20231127 | 105500 | 743189570 | 3495 | 3490 | 3495 | 3490 | 174 |
| 520 | 20231127 | 105400 | 742581445 | 3495 | 3495 | 3495 | 3495 | 358 |
| 521 | 20231127 | 105300 | 741330235 | 3495 | 3490 | 3495 | 3490 | 466 |
| 522 | 20231127 | 105200 | 739701810 | 3490 | 3495 | 3495 | 3490 | 16 |
| 523 | 20231127 | 105100 | 739645900 | 3495 | 3490 | 3495 | 3490 | 264 |
| 524 | 20231127 | 105000 | 738724520 | 3490 | 3490 | 3490 | 3490 | 101 |
| 525 | 20231127 | 104900 | 738372030 | 3495 | 3495 | 3495 | 3490 | 172 |
| 526 | 20231127 | 104800 | 737770940 | 3495 | 3490 | 3495 | 3490 | 55 |
| 527 | 20231127 | 104700 | 737578965 | 3490 | 3490 | 3490 | 3490 | 0 |
| 528 | 20231127 | 104600 | 737578965 | 3490 | 3490 | 3490 | 3490 | 1432 |
| 529 | 20231127 | 104500 | 732581285 | 3495 | 3490 | 3495 | 3490 | 526 |
| 530 | 20231127 | 104400 | 730745045 | 3490 | 3495 | 3495 | 3490 | 4196 |
| 531 | 20231127 | 104300 | 716087450 | 3495 | 3495 | 3495 | 3495 | 15 |
| 532 | 20231127 | 104200 | 716035025 | 3495 | 3490 | 3495 | 3485 | 63 |
| 533 | 20231127 | 104100 | 715815035 | 3495 | 3490 | 3495 | 3485 | 447 |
| 534 | 20231127 | 104000 | 714256700 | 3495 | 3495 | 3495 | 3495 | 30 |
| 535 | 20231127 | 103900 | 714151850 | 3495 | 3495 | 3495 | 3495 | 41 |
| 536 | 20231127 | 103800 | 714008555 | 3485 | 3495 | 3495 | 3485 | 9008 |
| 537 | 20231127 | 103700 | 682607810 | 3490 | 3495 | 3495 | 3490 | 884 |
| 538 | 20231127 | 103600 | 679522465 | 3495 | 3495 | 3495 | 3495 | 36 |
| 539 | 20231127 | 103500 | 679396645 | 3495 | 3495 | 3495 | 3495 | 311 |
| 540 | 20231127 | 103400 | 678309700 | 3495 | 3495 | 3495 | 3495 | 36 |
| 541 | 20231127 | 103300 | 678183880 | 3495 | 3490 | 3495 | 3490 | 117 |
| 542 | 20231127 | 103200 | 677775370 | 3490 | 3495 | 3495 | 3490 | 153 |
| 543 | 20231127 | 103100 | 677241260 | 3490 | 3490 | 3490 | 3485 | 258 |
| 544 | 20231127 | 103000 | 676340940 | 3490 | 3490 | 3490 | 3485 | 608 |
| 545 | 20231127 | 102900 | 674222010 | 3485 | 3490 | 3495 | 3485 | 1253 |
| 546 | 20231127 | 102800 | 669851620 | 3490 | 3490 | 3495 | 3490 | 2280 |
| 547 | 20231127 | 102700 | 661894370 | 3490 | 3490 | 3490 | 3490 | 178 |
| 548 | 20231127 | 102600 | 661273150 | 3490 | 3490 | 3490 | 3490 | 0 |
| 549 | 20231127 | 102500 | 661273150 | 3490 | 3490 | 3490 | 3490 | 8 |
| 550 | 20231127 | 102400 | 661245230 | 3490 | 3500 | 3500 | 3490 | 427 |
| 551 | 20231127 | 102300 | 659752700 | 3500 | 3495 | 3500 | 3490 | 2485 |
| 552 | 20231127 | 102200 | 651056180 | 3495 | 3500 | 3500 | 3495 | 10 |
| 553 | 20231127 | 102100 | 651021220 | 3490 | 3490 | 3490 | 3490 | 1212 |
| 554 | 20231127 | 102000 | 646791340 | 3490 | 3495 | 3495 | 3490 | 417 |
| 555 | 20231127 | 101900 | 645335980 | 3495 | 3495 | 3495 | 3495 | 100 |
| 556 | 20231127 | 101800 | 644986480 | 3500 | 3500 | 3500 | 3500 | 26 |
| 557 | 20231127 | 101700 | 644895480 | 3495 | 3495 | 3500 | 3495 | 331 |
| 558 | 20231127 | 101600 | 643738535 | 3490 | 3485 | 3490 | 3485 | 4294 |
| 559 | 20231127 | 101500 | 628753470 | 3485 | 3485 | 3485 | 3485 | 3997 |
| 560 | 20231127 | 101400 | 614823925 | 3485 | 3485 | 3485 | 3480 | 866 |
| 561 | 20231127 | 101300 | 611806510 | 3480 | 3480 | 3485 | 3480 | 389 |
| 562 | 20231127 | 101200 | 610452280 | 3485 | 3480 | 3485 | 3480 | 647 |
| 563 | 20231127 | 101100 | 608200645 | 3485 | 3485 | 3485 | 3480 | 192 |
| 564 | 20231127 | 101000 | 607531865 | 3485 | 3485 | 3485 | 3480 | 5424 |
| 565 | 20231127 | 100900 | 588654280 | 3480 | 3485 | 3485 | 3480 | 392 |
| 566 | 20231127 | 100800 | 587288610 | 3480 | 3485 | 3485 | 3480 | 4524 |
| 567 | 20231127 | 100700 | 571534935 | 3480 | 3485 | 3485 | 3480 | 1009 |
| 568 | 20231127 | 100600 | 568020570 | 3485 | 3480 | 3485 | 3480 | 315 |
| 569 | 20231127 | 100500 | 566923020 | 3480 | 3485 | 3485 | 3480 | 10305 |
| 570 | 20231127 | 100400 | 531032605 | 3485 | 3490 | 3490 | 3485 | 734 |
| 571 | 20231127 | 100300 | 528474555 | 3490 | 3490 | 3490 | 3485 | 65 |
| 572 | 20231127 | 100200 | 528247710 | 3490 | 3490 | 3490 | 3485 | 1180 |
| 573 | 20231127 | 100100 | 524134950 | 3485 | 3485 | 3490 | 3485 | 1816 |
| 574 | 20231127 | 100000 | 517806170 | 3485 | 3490 | 3490 | 3485 | 3992 |
| 575 | 20231127 | 095900 | 503893550 | 3485 | 3490 | 3490 | 3485 | 1048 |
| 576 | 20231127 | 095800 | 500240410 | 3490 | 3495 | 3495 | 3490 | 2626 |
| 577 | 20231127 | 095700 | 491075655 | 3490 | 3495 | 3495 | 3490 | 1457 |
| 578 | 20231127 | 095600 | 485985435 | 3500 | 3500 | 3500 | 3500 | 1769 |
| 579 | 20231127 | 095500 | 479793935 | 3500 | 3505 | 3505 | 3500 | 363 |
| 580 | 20231127 | 095400 | 478521645 | 3505 | 3500 | 3505 | 3500 | 181 |
| 581 | 20231127 | 095300 | 477888125 | 3500 | 3505 | 3505 | 3500 | 4613 |
| 582 | 20231127 | 095200 | 461742570 | 3505 | 3500 | 3505 | 3500 | 2061 |
| 583 | 20231127 | 095100 | 454528385 | 3505 | 3510 | 3510 | 3500 | 2174 |
| 584 | 20231127 | 095000 | 446910965 | 3510 | 3505 | 3510 | 3505 | 158 |
| 585 | 20231127 | 094900 | 446356650 | 3505 | 3505 | 3510 | 3505 | 1182 |
| 586 | 20231127 | 094800 | 442213430 | 3510 | 3505 | 3510 | 3505 | 117 |
| 587 | 20231127 | 094700 | 441803295 | 3510 | 3505 | 3510 | 3505 | 212 |
| 588 | 20231127 | 094600 | 441059225 | 3505 | 3505 | 3510 | 3505 | 464 |
| 589 | 20231127 | 094500 | 439432890 | 3505 | 3510 | 3510 | 3505 | 2115 |
| 590 | 20231127 | 094400 | 432019315 | 3505 | 3510 | 3510 | 3505 | 187 |
| 591 | 20231127 | 094300 | 431363825 | 3510 | 3505 | 3510 | 3505 | 1026 |
| 592 | 20231127 | 094200 | 427762815 | 3510 | 3505 | 3510 | 3505 | 892 |
| 593 | 20231127 | 094100 | 424635825 | 3510 | 3510 | 3510 | 3510 | 606 |
| 594 | 20231127 | 094000 | 422508765 | 3510 | 3510 | 3510 | 3510 | 640 |
| 595 | 20231127 | 093900 | 420262365 | 3510 | 3510 | 3515 | 3510 | 1481 |
| 596 | 20231127 | 093800 | 415063900 | 3510 | 3510 | 3515 | 3510 | 2386 |
| 597 | 20231127 | 093700 | 406688520 | 3515 | 3510 | 3515 | 3510 | 114 |
| 598 | 20231127 | 093600 | 406287815 | 3515 | 3515 | 3515 | 3515 | 58 |
| 599 | 20231127 | 093500 | 406083945 | 3515 | 3515 | 3515 | 3515 | 180 |
| 600 | 20231127 | 093400 | 405451245 | 3515 | 3515 | 3515 | 3510 | 190 |
| 601 | 20231127 | 093300 | 404783540 | 3515 | 3515 | 3515 | 3515 | 1616 |
| 602 | 20231127 | 093200 | 399103300 | 3505 | 3515 | 3520 | 3505 | 1774 |
| 603 | 20231127 | 093100 | 392870185 | 3515 | 3515 | 3515 | 3510 | 665 |
| 604 | 20231127 | 093000 | 390533505 | 3515 | 3510 | 3515 | 3510 | 3075 |
| 605 | 20231127 | 092900 | 379734350 | 3510 | 3515 | 3515 | 3510 | 412 |
| 606 | 20231127 | 092800 | 378287670 | 3505 | 3510 | 3515 | 3505 | 1624 |
| 607 | 20231127 | 092700 | 372590910 | 3510 | 3505 | 3510 | 3505 | 1632 |
| 608 | 20231127 | 092600 | 366867285 | 3510 | 3505 | 3510 | 3505 | 81 |
| 609 | 20231127 | 092500 | 366583375 | 3510 | 3505 | 3510 | 3505 | 1905 |
| 610 | 20231127 | 092400 | 359905845 | 3505 | 3510 | 3510 | 3505 | 1334 |
| 611 | 20231127 | 092300 | 355223650 | 3510 | 3515 | 3515 | 3510 | 1278 |
| 612 | 20231127 | 092200 | 350736200 | 3515 | 3515 | 3515 | 3515 | 2320 |
| 613 | 20231127 | 092100 | 342581400 | 3515 | 3515 | 3515 | 3515 | 380 |
| 614 | 20231127 | 092000 | 341245700 | 3515 | 3500 | 3515 | 3500 | 2212 |
| 615 | 20231127 | 091900 | 333479485 | 3500 | 3500 | 3505 | 3500 | 2246 |
| 616 | 20231127 | 091800 | 325613710 | 3500 | 3515 | 3520 | 3500 | 4426 |
| 617 | 20231127 | 091700 | 310104745 | 3515 | 3515 | 3520 | 3515 | 1132 |
| 618 | 20231127 | 091600 | 306121210 | 3515 | 3505 | 3515 | 3505 | 856 |
| 619 | 20231127 | 091500 | 303115890 | 3505 | 3515 | 3515 | 3505 | 4149 |
| 620 | 20231127 | 091400 | 288559900 | 3515 | 3515 | 3520 | 3510 | 9391 |
| 621 | 20231127 | 091300 | 255549440 | 3520 | 3525 | 3525 | 3515 | 1625 |
| 622 | 20231127 | 091200 | 249830395 | 3525 | 3515 | 3525 | 3515 | 4426 |
| 623 | 20231127 | 091100 | 234266695 | 3515 | 3520 | 3520 | 3515 | 1766 |
| 624 | 20231127 | 091000 | 228057205 | 3515 | 3515 | 3520 | 3515 | 2219 |
| 625 | 20231127 | 090900 | 220257410 | 3515 | 3515 | 3520 | 3515 | 1953 |
| 626 | 20231127 | 090800 | 213391850 | 3520 | 3515 | 3520 | 3515 | 667 |
| 627 | 20231127 | 090700 | 211047320 | 3515 | 3515 | 3515 | 3510 | 3374 |
| 628 | 20231127 | 090600 | 199189380 | 3515 | 3515 | 3520 | 3515 | 728 |
| 629 | 20231127 | 090500 | 196628775 | 3515 | 3525 | 3525 | 3515 | 2413 |
| 630 | 20231127 | 090400 | 188137860 | 3525 | 3515 | 3535 | 3510 | 3422 |
| 631 | 20231127 | 090300 | 176085775 | 3510 | 3510 | 3520 | 3510 | 3763 |
| 632 | 20231127 | 090200 | 162856220 | 3515 | 3505 | 3520 | 3500 | 2291 |
| 633 | 20231127 | 090100 | 154809245 | 3505 | 3510 | 3510 | 3490 | 4330 |
| 634 | 20231127 | 090000 | 139653895 | 3510 | 3485 | 3515 | 3480 | 40063 |