29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 3 | 20231127 | 185700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20231127 | 185600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20231127 | 185500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20231127 | 185400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20231127 | 185300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20231127 | 185200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20231127 | 185100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20231127 | 185000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20231127 | 184900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20231127 | 184800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20231127 | 184700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20231127 | 184600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20231127 | 184500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20231127 | 184400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20231127 | 184300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20231127 | 184200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20231127 | 184100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20231127 | 184000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20231127 | 183900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20231127 | 183800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20231127 | 183700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20231127 | 183600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20231127 | 183500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20231127 | 183400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20231127 | 183300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20231127 | 183200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20231127 | 183100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20231127 | 183000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20231127 | 182900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20231127 | 182800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 33 | 20231127 | 182700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20231127 | 182600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20231127 | 182500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20231127 | 182400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20231127 | 182300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20231127 | 182200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20231127 | 182100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20231127 | 182000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20231127 | 181900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20231127 | 181800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20231127 | 181700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20231127 | 181600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20231127 | 181500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20231127 | 181400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20231127 | 181300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20231127 | 181200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20231127 | 181100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20231127 | 181000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20231127 | 180900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20231127 | 180800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20231127 | 180700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20231127 | 180600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20231127 | 180500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20231127 | 180400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20231127 | 180300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20231127 | 180200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20231127 | 180100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20231127 | 180000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20231127 | 175900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20231127 | 175800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 63 | 20231127 | 175700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20231127 | 175600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20231127 | 175500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20231127 | 175400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20231127 | 175300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20231127 | 175200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20231127 | 175100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20231127 | 175000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20231127 | 174900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20231127 | 174800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20231127 | 174700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20231127 | 174600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20231127 | 174500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20231127 | 174400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20231127 | 174300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20231127 | 174200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20231127 | 174100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20231127 | 174000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20231127 | 173900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20231127 | 173800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20231127 | 173700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20231127 | 173600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20231127 | 173500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20231127 | 173400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20231127 | 173300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20231127 | 173200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20231127 | 173100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20231127 | 173000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20231127 | 172900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20231127 | 172800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 93 | 20231127 | 172700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20231127 | 172600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20231127 | 172500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20231127 | 172400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20231127 | 172300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20231127 | 172200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20231127 | 172100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20231127 | 172000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20231127 | 171900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20231127 | 171800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20231127 | 171700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20231127 | 171600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20231127 | 171500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20231127 | 171400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20231127 | 171300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20231127 | 171200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20231127 | 171100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20231127 | 171000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20231127 | 170900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20231127 | 170800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20231127 | 170700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20231127 | 170600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20231127 | 170500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20231127 | 170400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20231127 | 170300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20231127 | 170200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20231127 | 170100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20231127 | 170000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20231127 | 165900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20231127 | 165800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 123 | 20231127 | 165700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20231127 | 165600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20231127 | 165500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20231127 | 165400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20231127 | 165300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20231127 | 165200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20231127 | 165100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20231127 | 165000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20231127 | 164900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20231127 | 164800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20231127 | 164700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20231127 | 164600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20231127 | 164500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20231127 | 164400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20231127 | 164300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20231127 | 164200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20231127 | 164100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20231127 | 164000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20231127 | 163900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20231127 | 163800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20231127 | 163700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20231127 | 163600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20231127 | 163500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20231127 | 163400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20231127 | 163300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20231127 | 163200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20231127 | 163100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20231127 | 163000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20231127 | 162900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20231127 | 162800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 153 | 20231127 | 162700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20231127 | 162600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20231127 | 162500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20231127 | 162400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20231127 | 162300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20231127 | 162200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20231127 | 162100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20231127 | 162000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20231127 | 161900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20231127 | 161800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20231127 | 161700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20231127 | 161600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20231127 | 161500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20231127 | 161400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20231127 | 161300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20231127 | 161200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20231127 | 161100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20231127 | 161000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20231127 | 160900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20231127 | 160800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20231127 | 160700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20231127 | 160600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20231127 | 160500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20231127 | 160400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20231127 | 160300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20231127 | 160200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20231127 | 160100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20231127 | 160000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20231127 | 155900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20231127 | 155800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 183 | 20231127 | 155700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20231127 | 155600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20231127 | 155500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20231127 | 155400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20231127 | 155300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20231127 | 155200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20231127 | 155100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20231127 | 155000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20231127 | 154900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20231127 | 154800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20231127 | 154700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20231127 | 154600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20231127 | 154500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20231127 | 154400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20231127 | 154300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20231127 | 154200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20231127 | 154100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20231127 | 154000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20231127 | 153900 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20231127 | 153800 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20231127 | 153700 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20231127 | 153600 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20231127 | 153500 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20231127 | 153400 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20231127 | 153300 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20231127 | 153200 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20231127 | 153100 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20231127 | 153000 | 1494861135 | 3780 | 3780 | 3780 | 3780 | 17593 |
| 211 | 20231127 | 152900 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20231127 | 152800 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 213 | 20231127 | 152700 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20231127 | 152600 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20231127 | 152500 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20231127 | 152400 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20231127 | 152300 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20231127 | 152200 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20231127 | 152100 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20231127 | 152000 | 1428359595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20231127 | 151900 | 1428359595 | 3790 | 3785 | 3790 | 3780 | 702 |
| 222 | 20231127 | 151800 | 1425701880 | 3785 | 3780 | 3785 | 3780 | 378 |
| 223 | 20231127 | 151700 | 1424271690 | 3780 | 3780 | 3780 | 3775 | 1036 |
| 224 | 20231127 | 151600 | 1420356725 | 3780 | 3785 | 3785 | 3775 | 3365 |
| 225 | 20231127 | 151500 | 1407649530 | 3785 | 3780 | 3785 | 3780 | 261 |
| 226 | 20231127 | 151400 | 1406662800 | 3785 | 3780 | 3785 | 3780 | 330 |
| 227 | 20231127 | 151300 | 1405415050 | 3785 | 3780 | 3785 | 3780 | 476 |
| 228 | 20231127 | 151200 | 1403615420 | 3780 | 3785 | 3785 | 3780 | 3846 |
| 229 | 20231127 | 151100 | 1389073850 | 3780 | 3785 | 3785 | 3780 | 393 |
| 230 | 20231127 | 151000 | 1387587605 | 3785 | 3785 | 3785 | 3775 | 647 |
| 231 | 20231127 | 150900 | 1385142400 | 3785 | 3780 | 3785 | 3775 | 294 |
| 232 | 20231127 | 150800 | 1384031480 | 3780 | 3780 | 3780 | 3770 | 2954 |
| 233 | 20231127 | 150700 | 1372875045 | 3775 | 3775 | 3780 | 3775 | 199 |
| 234 | 20231127 | 150600 | 1372123335 | 3780 | 3775 | 3780 | 3775 | 1056 |
| 235 | 20231127 | 150500 | 1368136835 | 3765 | 3765 | 3775 | 3765 | 1024 |
| 236 | 20231127 | 150400 | 1364281235 | 3760 | 3760 | 3770 | 3760 | 7757 |
| 237 | 20231127 | 150300 | 1335043885 | 3760 | 3760 | 3770 | 3760 | 610 |
| 238 | 20231127 | 150200 | 1332748835 | 3760 | 3770 | 3770 | 3760 | 315 |
| 239 | 20231127 | 150100 | 1331564285 | 3770 | 3765 | 3770 | 3760 | 255 |
| 240 | 20231127 | 150000 | 1330605010 | 3755 | 3760 | 3765 | 3755 | 1070 |
| 241 | 20231127 | 145900 | 1326581000 | 3760 | 3760 | 3765 | 3760 | 252 |
| 242 | 20231127 | 145800 | 1325633455 | 3765 | 3765 | 3765 | 3760 | 203 |
| 243 | 20231127 | 145700 | 1324870160 | 3760 | 3765 | 3765 | 3760 | 2534 |
| 244 | 20231127 | 145600 | 1315342290 | 3760 | 3755 | 3760 | 3755 | 2091 |
| 245 | 20231127 | 145500 | 1307490085 | 3765 | 3765 | 3765 | 3765 | 5 |
| 246 | 20231127 | 145400 | 1307471260 | 3755 | 3755 | 3755 | 3750 | 2545 |
| 247 | 20231127 | 145300 | 1297921460 | 3750 | 3775 | 3775 | 3750 | 21501 |
| 248 | 20231127 | 145200 | 1217041550 | 3775 | 3775 | 3775 | 3775 | 1700 |
| 249 | 20231127 | 145100 | 1210624050 | 3775 | 3775 | 3775 | 3775 | 335 |
| 250 | 20231127 | 145000 | 1209359425 | 3775 | 3775 | 3775 | 3775 | 101 |
| 251 | 20231127 | 144900 | 1208978150 | 3775 | 3775 | 3775 | 3775 | 200 |
| 252 | 20231127 | 144800 | 1208223150 | 3770 | 3775 | 3775 | 3770 | 1713 |
| 253 | 20231127 | 144700 | 1201763905 | 3775 | 3780 | 3780 | 3775 | 2110 |
| 254 | 20231127 | 144600 | 1193798605 | 3780 | 3780 | 3780 | 3775 | 232 |
| 255 | 20231127 | 144500 | 1192922645 | 3775 | 3775 | 3775 | 3775 | 601 |
| 256 | 20231127 | 144400 | 1190653870 | 3775 | 3780 | 3780 | 3775 | 202 |
| 257 | 20231127 | 144300 | 1189890810 | 3785 | 3775 | 3785 | 3775 | 101 |
| 258 | 20231127 | 144200 | 1189509525 | 3775 | 3775 | 3785 | 3775 | 631 |
| 259 | 20231127 | 144100 | 1187127490 | 3775 | 3775 | 3775 | 3775 | 200 |
| 260 | 20231127 | 144000 | 1186372490 | 3775 | 3785 | 3785 | 3775 | 125 |
| 261 | 20231127 | 143900 | 1185900365 | 3770 | 3765 | 3770 | 3765 | 200 |
| 262 | 20231127 | 143800 | 1185146865 | 3765 | 3780 | 3790 | 3765 | 150 |
| 263 | 20231127 | 143700 | 1184581115 | 3780 | 3770 | 3780 | 3765 | 202 |
| 264 | 20231127 | 143600 | 1183820055 | 3770 | 3770 | 3770 | 3765 | 226 |
| 265 | 20231127 | 143500 | 1182969035 | 3765 | 3770 | 3770 | 3760 | 4468 |
| 266 | 20231127 | 143400 | 1166142760 | 3770 | 3775 | 3775 | 3765 | 8028 |
| 267 | 20231127 | 143300 | 1135858130 | 3775 | 3785 | 3785 | 3775 | 1269 |
| 268 | 20231127 | 143200 | 1131061310 | 3780 | 3785 | 3785 | 3780 | 200 |
| 269 | 20231127 | 143100 | 1130304810 | 3780 | 3785 | 3785 | 3780 | 184 |
| 270 | 20231127 | 143000 | 1129608510 | 3785 | 3785 | 3785 | 3785 | 411 |
| 271 | 20231127 | 142900 | 1128052875 | 3785 | 3785 | 3785 | 3780 | 221 |
| 272 | 20231127 | 142800 | 1127217395 | 3785 | 3785 | 3795 | 3785 | 153 |
| 273 | 20231127 | 142700 | 1126638280 | 3785 | 3785 | 3785 | 3780 | 160 |
| 274 | 20231127 | 142600 | 1126033180 | 3780 | 3780 | 3780 | 3780 | 100 |
| 275 | 20231127 | 142500 | 1125655180 | 3780 | 3780 | 3795 | 3775 | 3618 |
| 276 | 20231127 | 142400 | 1111943360 | 3780 | 3785 | 3785 | 3775 | 184 |
| 277 | 20231127 | 142300 | 1111248290 | 3785 | 3775 | 3785 | 3775 | 126 |
| 278 | 20231127 | 142200 | 1110772460 | 3780 | 3785 | 3785 | 3780 | 501 |
| 279 | 20231127 | 142100 | 1108876595 | 3790 | 3775 | 3790 | 3775 | 280 |
| 280 | 20231127 | 142000 | 1107817770 | 3775 | 3775 | 3775 | 3775 | 2947 |
| 281 | 20231127 | 141900 | 1096692845 | 3775 | 3780 | 3780 | 3775 | 226 |
| 282 | 20231127 | 141800 | 1095839065 | 3775 | 3785 | 3785 | 3775 | 1417 |
| 283 | 20231127 | 141700 | 1090489715 | 3775 | 3780 | 3785 | 3775 | 5278 |
| 284 | 20231127 | 141600 | 1070548560 | 3780 | 3780 | 3780 | 3780 | 1101 |
| 285 | 20231127 | 141500 | 1066386780 | 3780 | 3785 | 3785 | 3780 | 311 |
| 286 | 20231127 | 141400 | 1065210645 | 3785 | 3785 | 3785 | 3785 | 1294 |
| 287 | 20231127 | 141300 | 1060312855 | 3785 | 3785 | 3785 | 3785 | 205 |
| 288 | 20231127 | 141200 | 1059536930 | 3785 | 3785 | 3785 | 3785 | 387 |
| 289 | 20231127 | 141100 | 1058072135 | 3790 | 3790 | 3790 | 3785 | 102 |
| 290 | 20231127 | 141000 | 1057686055 | 3785 | 3790 | 3790 | 3785 | 310 |
| 291 | 20231127 | 140900 | 1056512305 | 3785 | 3785 | 3785 | 3785 | 832 |
| 292 | 20231127 | 140800 | 1053363185 | 3785 | 3790 | 3790 | 3785 | 203 |
| 293 | 20231127 | 140700 | 1052594815 | 3790 | 3790 | 3790 | 3785 | 237 |
| 294 | 20231127 | 140600 | 1051697585 | 3790 | 3790 | 3790 | 3785 | 213 |
| 295 | 20231127 | 140500 | 1050891345 | 3785 | 3780 | 3785 | 3780 | 241 |
| 296 | 20231127 | 140400 | 1049980360 | 3780 | 3785 | 3785 | 3780 | 1789 |
| 297 | 20231127 | 140300 | 1043214360 | 3785 | 3785 | 3785 | 3785 | 200 |
| 298 | 20231127 | 140200 | 1042457360 | 3785 | 3785 | 3785 | 3785 | 300 |
| 299 | 20231127 | 140100 | 1041321860 | 3785 | 3785 | 3785 | 3785 | 100 |
| 300 | 20231127 | 140000 | 1040943360 | 3785 | 3785 | 3790 | 3785 | 523 |
| 301 | 20231127 | 135900 | 1038963650 | 3785 | 3785 | 3785 | 3785 | 208 |
| 302 | 20231127 | 135800 | 1038176370 | 3790 | 3785 | 3790 | 3775 | 1208 |
| 303 | 20231127 | 135700 | 1033606210 | 3785 | 3780 | 3785 | 3775 | 1522 |
| 304 | 20231127 | 135600 | 1027856555 | 3785 | 3780 | 3785 | 3780 | 46 |
| 305 | 20231127 | 135500 | 1027682670 | 3770 | 3770 | 3780 | 3760 | 289 |
| 306 | 20231127 | 135400 | 1026593080 | 3760 | 3785 | 3795 | 3750 | 18547 |
| 307 | 20231127 | 135300 | 956710140 | 3785 | 3795 | 3795 | 3785 | 10233 |
| 308 | 20231127 | 135200 | 917894155 | 3795 | 3810 | 3810 | 3795 | 101 |
| 309 | 20231127 | 135100 | 917510845 | 3795 | 3795 | 3795 | 3795 | 200 |
| 310 | 20231127 | 135000 | 916751845 | 3810 | 3795 | 3810 | 3795 | 202 |
| 311 | 20231127 | 134900 | 915985225 | 3795 | 3795 | 3795 | 3795 | 364 |
| 312 | 20231127 | 134800 | 914603845 | 3800 | 3800 | 3800 | 3800 | 476 |
| 313 | 20231127 | 134700 | 912795045 | 3800 | 3800 | 3800 | 3800 | 100 |
| 314 | 20231127 | 134600 | 912415045 | 3810 | 3795 | 3810 | 3795 | 214 |
| 315 | 20231127 | 134500 | 911601445 | 3800 | 3795 | 3800 | 3795 | 303 |
| 316 | 20231127 | 134400 | 910451545 | 3795 | 3795 | 3795 | 3795 | 624 |
| 317 | 20231127 | 134300 | 908083465 | 3800 | 3795 | 3800 | 3795 | 203 |
| 318 | 20231127 | 134200 | 907313065 | 3790 | 3800 | 3800 | 3790 | 1382 |
| 319 | 20231127 | 134100 | 902068140 | 3800 | 3800 | 3800 | 3800 | 200 |
| 320 | 20231127 | 134000 | 901308140 | 3800 | 3800 | 3800 | 3800 | 188 |
| 321 | 20231127 | 133900 | 900593740 | 3800 | 3795 | 3800 | 3795 | 175 |
| 322 | 20231127 | 133800 | 899929515 | 3795 | 3795 | 3795 | 3795 | 200 |
| 323 | 20231127 | 133700 | 899170515 | 3795 | 3795 | 3795 | 3795 | 110 |
| 324 | 20231127 | 133600 | 898753065 | 3810 | 3795 | 3810 | 3795 | 210 |
| 325 | 20231127 | 133500 | 897955965 | 3795 | 3795 | 3810 | 3795 | 1162 |
| 326 | 20231127 | 133400 | 893541145 | 3795 | 3795 | 3795 | 3795 | 200 |
| 327 | 20231127 | 133300 | 892782145 | 3810 | 3795 | 3810 | 3795 | 105 |
| 328 | 20231127 | 133200 | 892383595 | 3795 | 3805 | 3805 | 3790 | 9698 |
| 329 | 20231127 | 133100 | 855588390 | 3805 | 3805 | 3805 | 3805 | 1300 |
| 330 | 20231127 | 133000 | 850641890 | 3805 | 3805 | 3805 | 3805 | 100 |
| 331 | 20231127 | 132900 | 850261390 | 3805 | 3805 | 3805 | 3805 | 300 |
| 332 | 20231127 | 132800 | 849119890 | 3805 | 3805 | 3805 | 3805 | 200 |
| 333 | 20231127 | 132700 | 848358890 | 3805 | 3805 | 3805 | 3805 | 100 |
| 334 | 20231127 | 132600 | 847978390 | 3805 | 3805 | 3805 | 3800 | 1826 |
| 335 | 20231127 | 132500 | 841030960 | 3805 | 3810 | 3810 | 3805 | 101 |
| 336 | 20231127 | 132400 | 840646650 | 3805 | 3805 | 3810 | 3805 | 202 |
| 337 | 20231127 | 132300 | 839878035 | 3810 | 3810 | 3810 | 3805 | 103 |
| 338 | 20231127 | 132200 | 839486105 | 3810 | 3810 | 3810 | 3810 | 146 |
| 339 | 20231127 | 132100 | 838929845 | 3810 | 3805 | 3810 | 3805 | 595 |
| 340 | 20231127 | 132000 | 836663895 | 3810 | 3810 | 3810 | 3805 | 413 |
| 341 | 20231127 | 131900 | 835090865 | 3805 | 3805 | 3810 | 3805 | 601 |
| 342 | 20231127 | 131800 | 832804055 | 3810 | 3810 | 3810 | 3805 | 381 |
| 343 | 20231127 | 131700 | 831352945 | 3805 | 3810 | 3810 | 3805 | 425 |
| 344 | 20231127 | 131600 | 829735770 | 3810 | 3810 | 3810 | 3810 | 354 |
| 345 | 20231127 | 131500 | 828387030 | 3810 | 3800 | 3810 | 3800 | 3356 |
| 346 | 20231127 | 131400 | 815602015 | 3800 | 3800 | 3805 | 3800 | 201 |
| 347 | 20231127 | 131300 | 814838210 | 3800 | 3800 | 3800 | 3800 | 100 |
| 348 | 20231127 | 131200 | 814458210 | 3800 | 3800 | 3800 | 3800 | 210 |
| 349 | 20231127 | 131100 | 813660210 | 3800 | 3800 | 3805 | 3800 | 509 |
| 350 | 20231127 | 131000 | 811725860 | 3805 | 3800 | 3805 | 3800 | 1200 |
| 351 | 20231127 | 130900 | 807160860 | 3800 | 3800 | 3805 | 3800 | 205 |
| 352 | 20231127 | 130800 | 806381835 | 3805 | 3805 | 3805 | 3805 | 120 |
| 353 | 20231127 | 130700 | 805925235 | 3805 | 3800 | 3805 | 3800 | 260 |
| 354 | 20231127 | 130600 | 804937185 | 3795 | 3800 | 3800 | 3795 | 365 |
| 355 | 20231127 | 130500 | 803550685 | 3795 | 3800 | 3800 | 3795 | 203 |
| 356 | 20231127 | 130400 | 802780285 | 3800 | 3800 | 3800 | 3795 | 116 |
| 357 | 20231127 | 130300 | 802339985 | 3805 | 3810 | 3810 | 3805 | 4 |
| 358 | 20231127 | 130200 | 802324750 | 3800 | 3810 | 3810 | 3800 | 877 |
| 359 | 20231127 | 130100 | 798992130 | 3800 | 3810 | 3810 | 3800 | 569 |
| 360 | 20231127 | 130000 | 796825240 | 3800 | 3800 | 3810 | 3800 | 1150 |
| 361 | 20231127 | 125900 | 792447930 | 3795 | 3795 | 3795 | 3795 | 349 |
| 362 | 20231127 | 125800 | 791123475 | 3795 | 3795 | 3795 | 3795 | 138 |
| 363 | 20231127 | 125700 | 790599765 | 3795 | 3795 | 3795 | 3795 | 200 |
| 364 | 20231127 | 125600 | 789840765 | 3800 | 3800 | 3800 | 3795 | 1595 |
| 365 | 20231127 | 125500 | 783787720 | 3795 | 3800 | 3800 | 3795 | 242 |
| 366 | 20231127 | 125400 | 782869120 | 3800 | 3800 | 3800 | 3795 | 141 |
| 367 | 20231127 | 125300 | 782333820 | 3810 | 3795 | 3810 | 3795 | 699 |
| 368 | 20231127 | 125200 | 779676235 | 3800 | 3805 | 3805 | 3795 | 228 |
| 369 | 20231127 | 125100 | 778810750 | 3795 | 3790 | 3795 | 3790 | 407 |
| 370 | 20231127 | 125000 | 777268185 | 3790 | 3795 | 3795 | 3790 | 3440 |
| 371 | 20231127 | 124900 | 764216885 | 3795 | 3795 | 3795 | 3795 | 1533 |
| 372 | 20231127 | 124800 | 758399150 | 3795 | 3795 | 3795 | 3795 | 450 |
| 373 | 20231127 | 124700 | 756691400 | 3795 | 3795 | 3795 | 3795 | 100 |
| 374 | 20231127 | 124600 | 756311900 | 3795 | 3805 | 3805 | 3795 | 305 |
| 375 | 20231127 | 124500 | 755153275 | 3800 | 3800 | 3805 | 3800 | 204 |
| 376 | 20231127 | 124400 | 754378070 | 3795 | 3795 | 3795 | 3795 | 110 |
| 377 | 20231127 | 124300 | 753960620 | 3790 | 3805 | 3805 | 3790 | 5412 |
| 378 | 20231127 | 124200 | 733425940 | 3800 | 3800 | 3800 | 3800 | 677 |
| 379 | 20231127 | 124100 | 730853340 | 3800 | 3795 | 3800 | 3795 | 791 |
| 380 | 20231127 | 124000 | 727848540 | 3795 | 3805 | 3805 | 3795 | 1125 |
| 381 | 20231127 | 123900 | 723574775 | 3800 | 3800 | 3805 | 3800 | 502 |
| 382 | 20231127 | 123800 | 721667165 | 3800 | 3805 | 3805 | 3800 | 214 |
| 383 | 20231127 | 123700 | 720853895 | 3805 | 3805 | 3805 | 3805 | 323 |
| 384 | 20231127 | 123600 | 719624880 | 3805 | 3815 | 3815 | 3805 | 213 |
| 385 | 20231127 | 123500 | 718813295 | 3795 | 3800 | 3810 | 3795 | 474 |
| 386 | 20231127 | 123400 | 717010765 | 3800 | 3800 | 3800 | 3795 | 1459 |
| 387 | 20231127 | 123300 | 711468575 | 3800 | 3795 | 3800 | 3795 | 305 |
| 388 | 20231127 | 123200 | 710311025 | 3800 | 3810 | 3810 | 3795 | 17545 |
| 389 | 20231127 | 123100 | 643617100 | 3825 | 3815 | 3825 | 3810 | 5517 |
| 390 | 20231127 | 123000 | 622595575 | 3815 | 3815 | 3815 | 3815 | 528 |
| 391 | 20231127 | 122900 | 620581255 | 3825 | 3815 | 3825 | 3815 | 101 |
| 392 | 20231127 | 122800 | 620195930 | 3815 | 3815 | 3815 | 3815 | 5630 |
| 393 | 20231127 | 122700 | 598717480 | 3815 | 3815 | 3815 | 3815 | 150 |
| 394 | 20231127 | 122600 | 598145230 | 3820 | 3825 | 3825 | 3820 | 4405 |
| 395 | 20231127 | 122500 | 581315220 | 3825 | 3825 | 3830 | 3825 | 435 |
| 396 | 20231127 | 122400 | 579651340 | 3825 | 3825 | 3825 | 3825 | 500 |
| 397 | 20231127 | 122300 | 577738840 | 3825 | 3825 | 3825 | 3825 | 200 |
| 398 | 20231127 | 122200 | 576973840 | 3825 | 3825 | 3835 | 3825 | 476 |
| 399 | 20231127 | 122100 | 575152860 | 3825 | 3830 | 3830 | 3825 | 4110 |
| 400 | 20231127 | 122000 | 559423385 | 3830 | 3830 | 3830 | 3830 | 720 |
| 401 | 20231127 | 121900 | 556665785 | 3825 | 3825 | 3825 | 3825 | 246 |
| 402 | 20231127 | 121800 | 555724835 | 3825 | 3825 | 3830 | 3825 | 202 |
| 403 | 20231127 | 121700 | 554952180 | 3825 | 3825 | 3830 | 3825 | 283 |
| 404 | 20231127 | 121600 | 553868395 | 3825 | 3825 | 3825 | 3825 | 201 |
| 405 | 20231127 | 121500 | 553099570 | 3825 | 3830 | 3830 | 3825 | 401 |
| 406 | 20231127 | 121400 | 551565740 | 3825 | 3820 | 3825 | 3820 | 964 |
| 407 | 20231127 | 121300 | 547881940 | 3820 | 3820 | 3820 | 3820 | 202 |
| 408 | 20231127 | 121200 | 547110300 | 3825 | 3825 | 3825 | 3820 | 542 |
| 409 | 20231127 | 121100 | 545039835 | 3825 | 3815 | 3825 | 3815 | 302 |
| 410 | 20231127 | 121000 | 543887690 | 3815 | 3815 | 3815 | 3815 | 101 |
| 411 | 20231127 | 120900 | 543502375 | 3820 | 3820 | 3820 | 3820 | 1549 |
| 412 | 20231127 | 120800 | 537585195 | 3820 | 3820 | 3820 | 3820 | 209 |
| 413 | 20231127 | 120700 | 536786815 | 3820 | 3820 | 3820 | 3820 | 176 |
| 414 | 20231127 | 120600 | 536114495 | 3820 | 3820 | 3820 | 3820 | 200 |
| 415 | 20231127 | 120500 | 535350495 | 3825 | 3825 | 3825 | 3825 | 681 |
| 416 | 20231127 | 120400 | 532745670 | 3825 | 3825 | 3825 | 3825 | 401 |
| 417 | 20231127 | 120300 | 531211845 | 3825 | 3820 | 3825 | 3820 | 511 |
| 418 | 20231127 | 120200 | 529259020 | 3820 | 3815 | 3820 | 3815 | 1698 |
| 419 | 20231127 | 120100 | 522773160 | 3815 | 3815 | 3815 | 3815 | 127 |
| 420 | 20231127 | 120000 | 522288655 | 3815 | 3815 | 3815 | 3815 | 232 |
| 421 | 20231127 | 115900 | 521403575 | 3815 | 3820 | 3820 | 3815 | 211 |
| 422 | 20231127 | 115800 | 520598555 | 3815 | 3820 | 3820 | 3815 | 120 |
| 423 | 20231127 | 115700 | 520140655 | 3815 | 3815 | 3815 | 3815 | 200 |
| 424 | 20231127 | 115600 | 519377655 | 3815 | 3815 | 3820 | 3815 | 1804 |
| 425 | 20231127 | 115500 | 512487380 | 3815 | 3815 | 3815 | 3815 | 100 |
| 426 | 20231127 | 115400 | 512105880 | 3815 | 3820 | 3820 | 3815 | 201 |
| 427 | 20231127 | 115300 | 511339060 | 3820 | 3820 | 3820 | 3820 | 863 |
| 428 | 20231127 | 115200 | 508042400 | 3820 | 3840 | 3840 | 3820 | 210 |
| 429 | 20231127 | 115100 | 507239500 | 3840 | 3820 | 3840 | 3820 | 105 |
| 430 | 20231127 | 115000 | 506838300 | 3820 | 3820 | 3820 | 3820 | 200 |
| 431 | 20231127 | 114900 | 506074300 | 3820 | 3820 | 3820 | 3820 | 330 |
| 432 | 20231127 | 114800 | 504813700 | 3820 | 3820 | 3820 | 3820 | 0 |
| 433 | 20231127 | 114700 | 504813700 | 3820 | 3825 | 3825 | 3820 | 866 |
| 434 | 20231127 | 114600 | 501505500 | 3825 | 3825 | 3825 | 3825 | 15 |
| 435 | 20231127 | 114500 | 501448125 | 3820 | 3820 | 3820 | 3820 | 100 |
| 436 | 20231127 | 114400 | 501066125 | 3820 | 3825 | 3825 | 3820 | 74 |
| 437 | 20231127 | 114300 | 500783100 | 3825 | 3825 | 3825 | 3825 | 0 |
| 438 | 20231127 | 114200 | 500783100 | 3825 | 3825 | 3825 | 3825 | 100 |
| 439 | 20231127 | 114100 | 500400600 | 3825 | 3825 | 3825 | 3825 | 28 |
| 440 | 20231127 | 114000 | 500293500 | 3825 | 3825 | 3825 | 3825 | 100 |
| 441 | 20231127 | 113900 | 499911000 | 3825 | 3825 | 3825 | 3825 | 100 |
| 442 | 20231127 | 113800 | 499528500 | 3825 | 3830 | 3835 | 3825 | 1368 |
| 443 | 20231127 | 113700 | 494282640 | 3825 | 3830 | 3830 | 3825 | 25 |
| 444 | 20231127 | 113600 | 494186900 | 3835 | 3835 | 3835 | 3835 | 10 |
| 445 | 20231127 | 113500 | 494148550 | 3840 | 3825 | 3840 | 3820 | 868 |
| 446 | 20231127 | 113400 | 490824985 | 3820 | 3820 | 3820 | 3820 | 33 |
| 447 | 20231127 | 113300 | 490698925 | 3820 | 3825 | 3825 | 3820 | 227 |
| 448 | 20231127 | 113200 | 489831780 | 3825 | 3825 | 3825 | 3825 | 5 |
| 449 | 20231127 | 113100 | 489812655 | 3825 | 3825 | 3825 | 3825 | 319 |
| 450 | 20231127 | 113000 | 488592480 | 3820 | 3820 | 3820 | 3820 | 100 |
| 451 | 20231127 | 112900 | 488210480 | 3825 | 3825 | 3825 | 3825 | 239 |
| 452 | 20231127 | 112800 | 487296305 | 3825 | 3825 | 3830 | 3825 | 379 |
| 453 | 20231127 | 112700 | 485846625 | 3825 | 3830 | 3830 | 3825 | 859 |
| 454 | 20231127 | 112600 | 482560860 | 3840 | 3835 | 3840 | 3835 | 264 |
| 455 | 20231127 | 112500 | 481547110 | 3830 | 3830 | 3830 | 3830 | 100 |
| 456 | 20231127 | 112400 | 481164110 | 3830 | 3830 | 3840 | 3830 | 5 |
| 457 | 20231127 | 112300 | 481144940 | 3825 | 3825 | 3825 | 3825 | 289 |
| 458 | 20231127 | 112200 | 480039515 | 3825 | 3825 | 3825 | 3825 | 100 |
| 459 | 20231127 | 112100 | 479657015 | 3840 | 3835 | 3840 | 3825 | 735 |
| 460 | 20231127 | 112000 | 476842050 | 3830 | 3830 | 3830 | 3830 | 100 |
| 461 | 20231127 | 111900 | 476459050 | 3840 | 3840 | 3840 | 3840 | 30 |
| 462 | 20231127 | 111800 | 476343850 | 3825 | 3840 | 3850 | 3825 | 406 |
| 463 | 20231127 | 111700 | 474789360 | 3825 | 3840 | 3840 | 3825 | 2 |
| 464 | 20231127 | 111600 | 474781695 | 3825 | 3840 | 3840 | 3825 | 120 |
| 465 | 20231127 | 111500 | 474322395 | 3825 | 3825 | 3825 | 3825 | 100 |
| 466 | 20231127 | 111400 | 473939895 | 3830 | 3830 | 3830 | 3830 | 270 |
| 467 | 20231127 | 111300 | 472905795 | 3850 | 3850 | 3850 | 3830 | 102 |
| 468 | 20231127 | 111200 | 472515095 | 3855 | 3820 | 3855 | 3820 | 2050 |
| 469 | 20231127 | 111100 | 464616280 | 3820 | 3840 | 3840 | 3820 | 212 |
| 470 | 20231127 | 111000 | 463804920 | 3840 | 3825 | 3850 | 3825 | 1693 |
| 471 | 20231127 | 110900 | 457305285 | 3840 | 3840 | 3845 | 3840 | 1704 |
| 472 | 20231127 | 110800 | 450756920 | 3835 | 3825 | 3835 | 3820 | 1600 |
| 473 | 20231127 | 110700 | 444627500 | 3815 | 3820 | 3825 | 3815 | 6926 |
| 474 | 20231127 | 110600 | 418171550 | 3825 | 3825 | 3830 | 3820 | 511 |
| 475 | 20231127 | 110500 | 416217470 | 3830 | 3830 | 3830 | 3830 | 1 |
| 476 | 20231127 | 110400 | 416213640 | 3825 | 3825 | 3825 | 3825 | 100 |
| 477 | 20231127 | 110300 | 415831140 | 3825 | 3825 | 3825 | 3820 | 461 |
| 478 | 20231127 | 110200 | 414068315 | 3825 | 3825 | 3825 | 3825 | 56 |
| 479 | 20231127 | 110100 | 413854115 | 3820 | 3825 | 3825 | 3820 | 334 |
| 480 | 20231127 | 110000 | 412577180 | 3825 | 3825 | 3825 | 3825 | 135 |
| 481 | 20231127 | 105900 | 412060805 | 3825 | 3820 | 3830 | 3820 | 363 |
| 482 | 20231127 | 105800 | 410672825 | 3820 | 3820 | 3830 | 3820 | 131 |
| 483 | 20231127 | 105700 | 410172395 | 3830 | 3830 | 3830 | 3830 | 2 |
| 484 | 20231127 | 105600 | 410164735 | 3825 | 3830 | 3830 | 3820 | 113 |
| 485 | 20231127 | 105500 | 409732995 | 3825 | 3825 | 3830 | 3825 | 1114 |
| 486 | 20231127 | 105400 | 405471445 | 3825 | 3825 | 3825 | 3825 | 110 |
| 487 | 20231127 | 105300 | 405050695 | 3825 | 3825 | 3830 | 3825 | 103 |
| 488 | 20231127 | 105200 | 404656715 | 3830 | 3825 | 3830 | 3825 | 513 |
| 489 | 20231127 | 105100 | 402694475 | 3825 | 3820 | 3825 | 3820 | 398 |
| 490 | 20231127 | 105000 | 401174090 | 3820 | 3820 | 3820 | 3820 | 100 |
| 491 | 20231127 | 104900 | 400792090 | 3820 | 3825 | 3825 | 3820 | 297 |
| 492 | 20231127 | 104800 | 399657025 | 3820 | 3830 | 3830 | 3820 | 785 |
| 493 | 20231127 | 104700 | 396654500 | 3825 | 3825 | 3825 | 3825 | 286 |
| 494 | 20231127 | 104600 | 395560550 | 3825 | 3825 | 3830 | 3825 | 102 |
| 495 | 20231127 | 104500 | 395170395 | 3825 | 3825 | 3825 | 3825 | 0 |
| 496 | 20231127 | 104400 | 395170395 | 3825 | 3830 | 3830 | 3825 | 162 |
| 497 | 20231127 | 104300 | 394550435 | 3830 | 3825 | 3830 | 3825 | 2 |
| 498 | 20231127 | 104200 | 394542780 | 3825 | 3825 | 3825 | 3825 | 101 |
| 499 | 20231127 | 104100 | 394156455 | 3830 | 3825 | 3830 | 3825 | 160 |
| 500 | 20231127 | 104000 | 393544155 | 3825 | 3825 | 3830 | 3825 | 1439 |
| 501 | 20231127 | 103900 | 388039960 | 3825 | 3830 | 3830 | 3825 | 227 |
| 502 | 20231127 | 103800 | 387171050 | 3825 | 3835 | 3835 | 3825 | 2 |
| 503 | 20231127 | 103700 | 387163390 | 3825 | 3825 | 3825 | 3825 | 104 |
| 504 | 20231127 | 103600 | 386765590 | 3830 | 3825 | 3830 | 3825 | 300 |
| 505 | 20231127 | 103500 | 385617090 | 3825 | 3825 | 3825 | 3825 | 670 |
| 506 | 20231127 | 103400 | 383054340 | 3825 | 3825 | 3825 | 3825 | 1043 |
| 507 | 20231127 | 103300 | 379064865 | 3825 | 3835 | 3835 | 3825 | 203 |
| 508 | 20231127 | 103200 | 378287370 | 3835 | 3835 | 3835 | 3830 | 562 |
| 509 | 20231127 | 103100 | 376132600 | 3830 | 3830 | 3830 | 3830 | 74 |
| 510 | 20231127 | 103000 | 375849180 | 3830 | 3835 | 3835 | 3830 | 34 |
| 511 | 20231127 | 102900 | 375718945 | 3825 | 3825 | 3825 | 3825 | 100 |
| 512 | 20231127 | 102800 | 375336445 | 3825 | 3825 | 3825 | 3825 | 28 |
| 513 | 20231127 | 102700 | 375229345 | 3820 | 3825 | 3825 | 3820 | 203 |
| 514 | 20231127 | 102600 | 374453535 | 3825 | 3825 | 3825 | 3825 | 54 |
| 515 | 20231127 | 102500 | 374246985 | 3830 | 3830 | 3830 | 3830 | 561 |
| 516 | 20231127 | 102400 | 372098355 | 3835 | 3830 | 3835 | 3830 | 151 |
| 517 | 20231127 | 102300 | 371519775 | 3830 | 3830 | 3830 | 3830 | 14 |
| 518 | 20231127 | 102200 | 371466155 | 3830 | 3825 | 3830 | 3825 | 797 |
| 519 | 20231127 | 102100 | 368415445 | 3825 | 3825 | 3825 | 3825 | 245 |
| 520 | 20231127 | 102000 | 367478320 | 3825 | 3830 | 3830 | 3825 | 121 |
| 521 | 20231127 | 101900 | 367015390 | 3830 | 3825 | 3830 | 3825 | 119 |
| 522 | 20231127 | 101800 | 366560060 | 3825 | 3825 | 3825 | 3825 | 1010 |
| 523 | 20231127 | 101700 | 362696810 | 3825 | 3830 | 3830 | 3825 | 127 |
| 524 | 20231127 | 101600 | 362211030 | 3830 | 3830 | 3830 | 3830 | 20 |
| 525 | 20231127 | 101500 | 362134430 | 3830 | 3825 | 3830 | 3825 | 1075 |
| 526 | 20231127 | 101400 | 358022305 | 3830 | 3825 | 3830 | 3825 | 206 |
| 527 | 20231127 | 101300 | 357234350 | 3825 | 3830 | 3830 | 3825 | 692 |
| 528 | 20231127 | 101200 | 354584515 | 3830 | 3825 | 3830 | 3825 | 193 |
| 529 | 20231127 | 101100 | 353846280 | 3825 | 3825 | 3825 | 3825 | 0 |
| 530 | 20231127 | 101000 | 353846280 | 3825 | 3825 | 3825 | 3825 | 550 |
| 531 | 20231127 | 100900 | 351742530 | 3825 | 3825 | 3825 | 3825 | 118 |
| 532 | 20231127 | 100800 | 351291180 | 3830 | 3825 | 3830 | 3825 | 385 |
| 533 | 20231127 | 100700 | 349818385 | 3825 | 3825 | 3825 | 3825 | 1213 |
| 534 | 20231127 | 100600 | 345178660 | 3825 | 3830 | 3830 | 3825 | 485 |
| 535 | 20231127 | 100500 | 343323315 | 3830 | 3830 | 3830 | 3825 | 308 |
| 536 | 20231127 | 100400 | 342144175 | 3825 | 3830 | 3830 | 3820 | 1684 |
| 537 | 20231127 | 100300 | 335703065 | 3825 | 3830 | 3835 | 3825 | 273 |
| 538 | 20231127 | 100200 | 334658370 | 3830 | 3830 | 3830 | 3830 | 63 |
| 539 | 20231127 | 100100 | 334417080 | 3825 | 3830 | 3835 | 3825 | 120 |
| 540 | 20231127 | 100000 | 333957955 | 3825 | 3840 | 3840 | 3820 | 893 |
| 541 | 20231127 | 095900 | 330543115 | 3840 | 3835 | 3840 | 3820 | 3687 |
| 542 | 20231127 | 095800 | 316449155 | 3835 | 3830 | 3835 | 3830 | 117 |
| 543 | 20231127 | 095700 | 316000545 | 3830 | 3830 | 3835 | 3830 | 984 |
| 544 | 20231127 | 095600 | 312231795 | 3830 | 3845 | 3845 | 3830 | 286 |
| 545 | 20231127 | 095500 | 311133625 | 3840 | 3825 | 3840 | 3825 | 2914 |
| 546 | 20231127 | 095400 | 299973925 | 3825 | 3825 | 3825 | 3820 | 1991 |
| 547 | 20231127 | 095300 | 292360360 | 3825 | 3825 | 3825 | 3820 | 1871 |
| 548 | 20231127 | 095200 | 285204385 | 3825 | 3840 | 3840 | 3825 | 4981 |
| 549 | 20231127 | 095100 | 266111960 | 3845 | 3850 | 3855 | 3840 | 3799 |
| 550 | 20231127 | 095000 | 251492385 | 3850 | 3850 | 3855 | 3850 | 438 |
| 551 | 20231127 | 094900 | 249806035 | 3850 | 3860 | 3860 | 3850 | 2991 |
| 552 | 20231127 | 094800 | 238278605 | 3860 | 3855 | 3860 | 3855 | 308 |
| 553 | 20231127 | 094700 | 237090230 | 3860 | 3860 | 3860 | 3860 | 67 |
| 554 | 20231127 | 094600 | 236831610 | 3860 | 3860 | 3860 | 3855 | 1431 |
| 555 | 20231127 | 094500 | 231315095 | 3860 | 3860 | 3860 | 3860 | 450 |
| 556 | 20231127 | 094400 | 229578095 | 3855 | 3860 | 3860 | 3855 | 632 |
| 557 | 20231127 | 094300 | 227141570 | 3855 | 3860 | 3860 | 3855 | 882 |
| 558 | 20231127 | 094200 | 223741260 | 3860 | 3860 | 3860 | 3855 | 426 |
| 559 | 20231127 | 094100 | 222097485 | 3860 | 3865 | 3865 | 3860 | 119 |
| 560 | 20231127 | 094000 | 221638050 | 3860 | 3865 | 3870 | 3860 | 489 |
| 561 | 20231127 | 093900 | 219747980 | 3865 | 3870 | 3870 | 3865 | 135 |
| 562 | 20231127 | 093800 | 219226030 | 3870 | 3865 | 3870 | 3865 | 856 |
| 563 | 20231127 | 093700 | 215917565 | 3875 | 3875 | 3875 | 3875 | 1 |
| 564 | 20231127 | 093600 | 215913690 | 3865 | 3865 | 3865 | 3865 | 650 |
| 565 | 20231127 | 093500 | 213401440 | 3865 | 3875 | 3875 | 3865 | 48 |
| 566 | 20231127 | 093400 | 213215690 | 3875 | 3870 | 3875 | 3870 | 803 |
| 567 | 20231127 | 093300 | 210104520 | 3870 | 3870 | 3870 | 3870 | 33 |
| 568 | 20231127 | 093200 | 209976810 | 3875 | 3870 | 3875 | 3870 | 221 |
| 569 | 20231127 | 093100 | 209120670 | 3870 | 3870 | 3870 | 3865 | 84 |
| 570 | 20231127 | 093000 | 208795595 | 3870 | 3865 | 3875 | 3865 | 318 |
| 571 | 20231127 | 092900 | 207566190 | 3865 | 3865 | 3865 | 3855 | 440 |
| 572 | 20231127 | 092800 | 205869590 | 3855 | 3855 | 3855 | 3855 | 59 |
| 573 | 20231127 | 092700 | 205642145 | 3855 | 3870 | 3875 | 3855 | 8209 |
| 574 | 20231127 | 092600 | 173909215 | 3870 | 3855 | 3870 | 3855 | 708 |
| 575 | 20231127 | 092500 | 171178705 | 3855 | 3870 | 3870 | 3855 | 3570 |
| 576 | 20231127 | 092400 | 157405395 | 3865 | 3870 | 3870 | 3860 | 913 |
| 577 | 20231127 | 092300 | 153876630 | 3860 | 3865 | 3870 | 3860 | 1316 |
| 578 | 20231127 | 092200 | 148794695 | 3865 | 3875 | 3875 | 3865 | 82 |
| 579 | 20231127 | 092100 | 148477150 | 3875 | 3875 | 3875 | 3865 | 1340 |
| 580 | 20231127 | 092000 | 143295650 | 3865 | 3865 | 3865 | 3865 | 1055 |
| 581 | 20231127 | 091900 | 139218075 | 3875 | 3870 | 3875 | 3860 | 556 |
| 582 | 20231127 | 091800 | 137071325 | 3875 | 3855 | 3875 | 3855 | 1748 |
| 583 | 20231127 | 091700 | 130319305 | 3855 | 3865 | 3870 | 3855 | 5659 |
| 584 | 20231127 | 091600 | 108477495 | 3865 | 3880 | 3880 | 3860 | 6100 |
| 585 | 20231127 | 091500 | 84872530 | 3885 | 3895 | 3895 | 3885 | 2593 |
| 586 | 20231127 | 091400 | 74791370 | 3895 | 3905 | 3905 | 3895 | 3655 |
| 587 | 20231127 | 091300 | 60544225 | 3910 | 3905 | 3910 | 3905 | 1311 |
| 588 | 20231127 | 091200 | 55424570 | 3910 | 3910 | 3910 | 3905 | 813 |
| 589 | 20231127 | 091100 | 52249700 | 3910 | 3910 | 3915 | 3910 | 475 |
| 590 | 20231127 | 091000 | 50392445 | 3910 | 3910 | 3910 | 3910 | 1064 |
| 591 | 20231127 | 090900 | 46232205 | 3915 | 3915 | 3915 | 3915 | 2 |
| 592 | 20231127 | 090800 | 46224375 | 3915 | 3920 | 3920 | 3915 | 102 |
| 593 | 20231127 | 090700 | 45825040 | 3920 | 3915 | 3920 | 3910 | 718 |
| 594 | 20231127 | 090600 | 43014585 | 3920 | 3915 | 3920 | 3910 | 2962 |
| 595 | 20231127 | 090500 | 31416435 | 3920 | 3920 | 3920 | 3920 | 3 |
| 596 | 20231127 | 090400 | 31404675 | 3910 | 3920 | 3920 | 3910 | 667 |
| 597 | 20231127 | 090300 | 28790045 | 3920 | 3925 | 3925 | 3905 | 731 |
| 598 | 20231127 | 090200 | 25928015 | 3925 | 3925 | 3925 | 3925 | 819 |
| 599 | 20231127 | 090100 | 22713440 | 3925 | 3900 | 3925 | 3900 | 112 |
| 600 | 20231127 | 090000 | 22274090 | 3900 | 3915 | 3925 | 3900 | 5549 |