30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 190800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 3 | 20231128 | 190700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20231128 | 190600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20231128 | 190500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20231128 | 190400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20231128 | 190300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20231128 | 190200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20231128 | 190100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20231128 | 190000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20231128 | 185900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20231128 | 185800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20231128 | 185700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20231128 | 185600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20231128 | 185500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20231128 | 185400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20231128 | 185300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20231128 | 185200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20231128 | 185100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20231128 | 185000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20231128 | 184900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20231128 | 184800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20231128 | 184700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20231128 | 184600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20231128 | 184500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20231128 | 184400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20231128 | 184300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20231128 | 184200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20231128 | 184100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20231128 | 184000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20231128 | 183900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20231128 | 183800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 33 | 20231128 | 183700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20231128 | 183600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20231128 | 183500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20231128 | 183400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20231128 | 183300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20231128 | 183200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20231128 | 183100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20231128 | 183000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20231128 | 182900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20231128 | 182800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20231128 | 182700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20231128 | 182600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20231128 | 182500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20231128 | 182400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20231128 | 182300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20231128 | 182200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20231128 | 182100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20231128 | 182000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20231128 | 181900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20231128 | 181800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20231128 | 181700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20231128 | 181600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20231128 | 181500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20231128 | 181400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20231128 | 181300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20231128 | 181200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20231128 | 181100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20231128 | 181000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20231128 | 180900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20231128 | 180800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 63 | 20231128 | 180700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20231128 | 180600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20231128 | 180500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20231128 | 180400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20231128 | 180300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20231128 | 180200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20231128 | 180100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20231128 | 180000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20231128 | 175900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20231128 | 175800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20231128 | 175700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20231128 | 175600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20231128 | 175500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20231128 | 175400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20231128 | 175300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20231128 | 175200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20231128 | 175100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20231128 | 175000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20231128 | 174900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20231128 | 174800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20231128 | 174700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20231128 | 174600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20231128 | 174500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20231128 | 174400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20231128 | 174300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20231128 | 174200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20231128 | 174100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20231128 | 174000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20231128 | 173900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20231128 | 173800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 93 | 20231128 | 173700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20231128 | 173600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20231128 | 173500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20231128 | 173400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20231128 | 173300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20231128 | 173200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20231128 | 173100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20231128 | 173000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20231128 | 172900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20231128 | 172800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20231128 | 172700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20231128 | 172600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20231128 | 172500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20231128 | 172400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20231128 | 172300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20231128 | 172200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20231128 | 172100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20231128 | 172000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20231128 | 171900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20231128 | 171800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20231128 | 171700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20231128 | 171600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20231128 | 171500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20231128 | 171400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20231128 | 171300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20231128 | 171200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20231128 | 171100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20231128 | 171000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20231128 | 170900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20231128 | 170800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 123 | 20231128 | 170700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20231128 | 170600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20231128 | 170500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20231128 | 170400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20231128 | 170300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20231128 | 170200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20231128 | 170100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20231128 | 170000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20231128 | 165900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20231128 | 165800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20231128 | 165700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20231128 | 165600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20231128 | 165500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20231128 | 165400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20231128 | 165300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20231128 | 165200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20231128 | 165100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20231128 | 165000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20231128 | 164900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20231128 | 164800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20231128 | 164700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20231128 | 164600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20231128 | 164500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20231128 | 164400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20231128 | 164300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20231128 | 164200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20231128 | 164100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20231128 | 164000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20231128 | 163900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20231128 | 163800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 153 | 20231128 | 163700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20231128 | 163600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20231128 | 163500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20231128 | 163400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20231128 | 163300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20231128 | 163200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20231128 | 163100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20231128 | 163000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20231128 | 162900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20231128 | 162800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20231128 | 162700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20231128 | 162600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20231128 | 162500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20231128 | 162400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20231128 | 162300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20231128 | 162200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20231128 | 162100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20231128 | 162000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20231128 | 161900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20231128 | 161800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20231128 | 161700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20231128 | 161600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20231128 | 161500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20231128 | 161400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20231128 | 161300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20231128 | 161200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20231128 | 161100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20231128 | 161000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20231128 | 160900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20231128 | 160800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 183 | 20231128 | 160700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20231128 | 160600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20231128 | 160500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20231128 | 160400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20231128 | 160300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20231128 | 160200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20231128 | 160100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20231128 | 160000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20231128 | 155900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20231128 | 155800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20231128 | 155700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20231128 | 155600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20231128 | 155500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20231128 | 155400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20231128 | 155300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20231128 | 155200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20231128 | 155100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20231128 | 155000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20231128 | 154900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20231128 | 154800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20231128 | 154700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20231128 | 154600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20231128 | 154500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20231128 | 154400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20231128 | 154300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20231128 | 154200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20231128 | 154100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20231128 | 154000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20231128 | 153900 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20231128 | 153800 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 213 | 20231128 | 153700 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20231128 | 153600 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20231128 | 153500 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20231128 | 153400 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20231128 | 153300 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20231128 | 153200 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20231128 | 153100 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20231128 | 153000 | 1166825485 | 3720 | 3720 | 3720 | 3720 | 17920 |
| 221 | 20231128 | 152900 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20231128 | 152800 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20231128 | 152700 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20231128 | 152600 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20231128 | 152500 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20231128 | 152400 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20231128 | 152300 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20231128 | 152200 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20231128 | 152100 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20231128 | 152000 | 1100163085 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20231128 | 151900 | 1100163085 | 3730 | 3715 | 3730 | 3715 | 1127 |
| 232 | 20231128 | 151800 | 1095968640 | 3715 | 3715 | 3725 | 3715 | 2333 |
| 233 | 20231128 | 151700 | 1087299465 | 3725 | 3715 | 3725 | 3710 | 15542 |
| 234 | 20231128 | 151600 | 1029546735 | 3715 | 3720 | 3725 | 3715 | 1511 |
| 235 | 20231128 | 151500 | 1023930970 | 3720 | 3725 | 3725 | 3720 | 101 |
| 236 | 20231128 | 151400 | 1023555095 | 3720 | 3720 | 3720 | 3720 | 936 |
| 237 | 20231128 | 151300 | 1020073175 | 3720 | 3720 | 3725 | 3720 | 1216 |
| 238 | 20231128 | 151200 | 1015549640 | 3725 | 3725 | 3725 | 3720 | 59 |
| 239 | 20231128 | 151100 | 1015330120 | 3720 | 3720 | 3725 | 3720 | 2157 |
| 240 | 20231128 | 151000 | 1007302810 | 3725 | 3725 | 3725 | 3725 | 583 |
| 241 | 20231128 | 150900 | 1005131135 | 3730 | 3725 | 3730 | 3725 | 607 |
| 242 | 20231128 | 150800 | 1002870055 | 3730 | 3720 | 3730 | 3720 | 355 |
| 243 | 20231128 | 150700 | 1001548375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20231128 | 150600 | 1001548375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20231128 | 150500 | 1001548375 | 3725 | 3730 | 3730 | 3725 | 15 |
| 246 | 20231128 | 150400 | 1001492430 | 3725 | 3725 | 3725 | 3725 | 100 |
| 247 | 20231128 | 150300 | 1001119930 | 3730 | 3730 | 3730 | 3715 | 1107 |
| 248 | 20231128 | 150200 | 997001885 | 3720 | 3715 | 3730 | 3715 | 483 |
| 249 | 20231128 | 150100 | 995207500 | 3715 | 3720 | 3720 | 3715 | 839 |
| 250 | 20231128 | 150000 | 992088445 | 3720 | 3720 | 3720 | 3715 | 5518 |
| 251 | 20231128 | 145900 | 971575640 | 3720 | 3725 | 3730 | 3720 | 2189 |
| 252 | 20231128 | 145800 | 963431700 | 3725 | 3730 | 3730 | 3720 | 183 |
| 253 | 20231128 | 145700 | 962750040 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20231128 | 145600 | 962750040 | 3730 | 3720 | 3730 | 3720 | 733 |
| 255 | 20231128 | 145500 | 960019470 | 3730 | 3725 | 3730 | 3720 | 1440 |
| 256 | 20231128 | 145400 | 954660460 | 3715 | 3725 | 3725 | 3715 | 3527 |
| 257 | 20231128 | 145300 | 941550555 | 3725 | 3725 | 3725 | 3715 | 3953 |
| 258 | 20231128 | 145200 | 926856835 | 3720 | 3725 | 3730 | 3720 | 311 |
| 259 | 20231128 | 145100 | 925698340 | 3730 | 3720 | 3730 | 3720 | 452 |
| 260 | 20231128 | 145000 | 924015630 | 3725 | 3720 | 3725 | 3720 | 455 |
| 261 | 20231128 | 144900 | 922321530 | 3725 | 3725 | 3725 | 3720 | 2317 |
| 262 | 20231128 | 144800 | 913700705 | 3725 | 3725 | 3725 | 3720 | 2453 |
| 263 | 20231128 | 144700 | 904574400 | 3730 | 3725 | 3730 | 3720 | 599 |
| 264 | 20231128 | 144600 | 902344800 | 3725 | 3725 | 3725 | 3725 | 357 |
| 265 | 20231128 | 144500 | 901014975 | 3725 | 3725 | 3725 | 3725 | 200 |
| 266 | 20231128 | 144400 | 900269975 | 3725 | 3725 | 3725 | 3725 | 2320 |
| 267 | 20231128 | 144300 | 891627975 | 3730 | 3730 | 3730 | 3730 | 239 |
| 268 | 20231128 | 144200 | 890736505 | 3725 | 3725 | 3725 | 3725 | 12 |
| 269 | 20231128 | 144100 | 890691805 | 3730 | 3730 | 3730 | 3730 | 1427 |
| 270 | 20231128 | 144000 | 885369095 | 3735 | 3735 | 3735 | 3735 | 16 |
| 271 | 20231128 | 143900 | 885309335 | 3735 | 3735 | 3735 | 3735 | 10 |
| 272 | 20231128 | 143800 | 885271985 | 3735 | 3730 | 3735 | 3730 | 2394 |
| 273 | 20231128 | 143700 | 876342330 | 3730 | 3735 | 3735 | 3730 | 20 |
| 274 | 20231128 | 143600 | 876267680 | 3735 | 3735 | 3735 | 3735 | 590 |
| 275 | 20231128 | 143500 | 874064030 | 3740 | 3740 | 3740 | 3740 | 37 |
| 276 | 20231128 | 143400 | 873925650 | 3740 | 3740 | 3740 | 3740 | 110 |
| 277 | 20231128 | 143300 | 873514250 | 3740 | 3740 | 3740 | 3740 | 27 |
| 278 | 20231128 | 143200 | 873413270 | 3740 | 3740 | 3740 | 3740 | 0 |
| 279 | 20231128 | 143100 | 873413270 | 3740 | 3740 | 3740 | 3740 | 10 |
| 280 | 20231128 | 143000 | 873375870 | 3740 | 3730 | 3740 | 3725 | 2160 |
| 281 | 20231128 | 142900 | 865320205 | 3730 | 3730 | 3730 | 3730 | 0 |
| 282 | 20231128 | 142800 | 865320205 | 3730 | 3730 | 3730 | 3730 | 18 |
| 283 | 20231128 | 142700 | 865253065 | 3730 | 3735 | 3735 | 3730 | 786 |
| 284 | 20231128 | 142600 | 862319390 | 3735 | 3735 | 3735 | 3735 | 281 |
| 285 | 20231128 | 142500 | 861269855 | 3735 | 3735 | 3735 | 3735 | 0 |
| 286 | 20231128 | 142400 | 861269855 | 3735 | 3735 | 3735 | 3735 | 63 |
| 287 | 20231128 | 142300 | 861034550 | 3730 | 3730 | 3730 | 3730 | 523 |
| 288 | 20231128 | 142200 | 859083760 | 3735 | 3735 | 3735 | 3735 | 200 |
| 289 | 20231128 | 142100 | 858336760 | 3730 | 3730 | 3730 | 3730 | 35 |
| 290 | 20231128 | 142000 | 858206210 | 3735 | 3735 | 3735 | 3735 | 500 |
| 291 | 20231128 | 141900 | 856338710 | 3735 | 3735 | 3735 | 3735 | 53 |
| 292 | 20231128 | 141800 | 856140755 | 3735 | 3730 | 3735 | 3730 | 535 |
| 293 | 20231128 | 141700 | 854144955 | 3730 | 3730 | 3730 | 3730 | 566 |
| 294 | 20231128 | 141600 | 852033775 | 3730 | 3730 | 3730 | 3730 | 0 |
| 295 | 20231128 | 141500 | 852033775 | 3730 | 3730 | 3730 | 3730 | 130 |
| 296 | 20231128 | 141400 | 851548875 | 3730 | 3730 | 3735 | 3730 | 433 |
| 297 | 20231128 | 141300 | 849933780 | 3735 | 3735 | 3735 | 3730 | 3216 |
| 298 | 20231128 | 141200 | 837937020 | 3740 | 3740 | 3740 | 3730 | 1163 |
| 299 | 20231128 | 141100 | 833598430 | 3730 | 3740 | 3740 | 3730 | 2535 |
| 300 | 20231128 | 141000 | 824141900 | 3740 | 3740 | 3740 | 3740 | 452 |
| 301 | 20231128 | 140900 | 822451420 | 3740 | 3730 | 3740 | 3730 | 102 |
| 302 | 20231128 | 140800 | 822070940 | 3730 | 3740 | 3740 | 3730 | 1083 |
| 303 | 20231128 | 140700 | 818030820 | 3735 | 3740 | 3740 | 3735 | 111 |
| 304 | 20231128 | 140600 | 817616185 | 3740 | 3740 | 3740 | 3730 | 766 |
| 305 | 20231128 | 140500 | 814758405 | 3730 | 3730 | 3735 | 3730 | 207 |
| 306 | 20231128 | 140400 | 813986075 | 3730 | 3730 | 3730 | 3730 | 1000 |
| 307 | 20231128 | 140300 | 810256075 | 3740 | 3740 | 3740 | 3740 | 1 |
| 308 | 20231128 | 140200 | 810252335 | 3735 | 3735 | 3735 | 3735 | 664 |
| 309 | 20231128 | 140100 | 807772295 | 3730 | 3735 | 3735 | 3730 | 527 |
| 310 | 20231128 | 140000 | 805804620 | 3735 | 3740 | 3740 | 3735 | 484 |
| 311 | 20231128 | 135900 | 803994535 | 3740 | 3735 | 3740 | 3730 | 331 |
| 312 | 20231128 | 135800 | 802759745 | 3735 | 3740 | 3740 | 3735 | 101 |
| 313 | 20231128 | 135700 | 802382505 | 3735 | 3740 | 3740 | 3735 | 985 |
| 314 | 20231128 | 135600 | 798703225 | 3740 | 3740 | 3740 | 3740 | 112 |
| 315 | 20231128 | 135500 | 798284345 | 3740 | 3740 | 3740 | 3740 | 1 |
| 316 | 20231128 | 135400 | 798280605 | 3740 | 3740 | 3740 | 3740 | 4 |
| 317 | 20231128 | 135300 | 798265645 | 3740 | 3740 | 3740 | 3740 | 3 |
| 318 | 20231128 | 135200 | 798254425 | 3740 | 3740 | 3740 | 3740 | 15 |
| 319 | 20231128 | 135100 | 798198325 | 3735 | 3735 | 3735 | 3735 | 0 |
| 320 | 20231128 | 135000 | 798198325 | 3735 | 3740 | 3740 | 3735 | 14 |
| 321 | 20231128 | 134900 | 798145985 | 3740 | 3740 | 3740 | 3740 | 1 |
| 322 | 20231128 | 134800 | 798142245 | 3730 | 3730 | 3730 | 3730 | 133 |
| 323 | 20231128 | 134700 | 797646155 | 3745 | 3745 | 3745 | 3745 | 6 |
| 324 | 20231128 | 134600 | 797623685 | 3735 | 3740 | 3745 | 3735 | 857 |
| 325 | 20231128 | 134500 | 794420580 | 3740 | 3735 | 3740 | 3735 | 504 |
| 326 | 20231128 | 134400 | 792536800 | 3730 | 3735 | 3735 | 3730 | 504 |
| 327 | 20231128 | 134300 | 790656860 | 3735 | 3735 | 3735 | 3735 | 200 |
| 328 | 20231128 | 134200 | 789909860 | 3735 | 3730 | 3735 | 3730 | 47 |
| 329 | 20231128 | 134100 | 789734415 | 3725 | 3725 | 3725 | 3725 | 450 |
| 330 | 20231128 | 134000 | 788058165 | 3725 | 3735 | 3735 | 3725 | 186 |
| 331 | 20231128 | 133900 | 787363860 | 3735 | 3735 | 3735 | 3735 | 0 |
| 332 | 20231128 | 133800 | 787363860 | 3735 | 3735 | 3735 | 3735 | 186 |
| 333 | 20231128 | 133700 | 786669150 | 3735 | 3735 | 3735 | 3735 | 47 |
| 334 | 20231128 | 133600 | 786493605 | 3720 | 3740 | 3740 | 3720 | 6346 |
| 335 | 20231128 | 133500 | 762871555 | 3740 | 3740 | 3740 | 3720 | 9685 |
| 336 | 20231128 | 133400 | 726775630 | 3740 | 3740 | 3740 | 3740 | 0 |
| 337 | 20231128 | 133300 | 726775630 | 3740 | 3740 | 3740 | 3740 | 0 |
| 338 | 20231128 | 133200 | 726775630 | 3740 | 3740 | 3740 | 3740 | 77 |
| 339 | 20231128 | 133100 | 726487650 | 3740 | 3740 | 3740 | 3740 | 0 |
| 340 | 20231128 | 133000 | 726487650 | 3740 | 3740 | 3740 | 3740 | 10 |
| 341 | 20231128 | 132900 | 726450250 | 3740 | 3745 | 3745 | 3740 | 101 |
| 342 | 20231128 | 132800 | 726072505 | 3740 | 3735 | 3740 | 3735 | 13 |
| 343 | 20231128 | 132700 | 726023935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 344 | 20231128 | 132600 | 726023935 | 3735 | 3735 | 3735 | 3735 | 0 |
| 345 | 20231128 | 132500 | 726023935 | 3735 | 3735 | 3735 | 3735 | 38 |
| 346 | 20231128 | 132400 | 725882005 | 3730 | 3735 | 3735 | 3730 | 646 |
| 347 | 20231128 | 132300 | 723470570 | 3740 | 3740 | 3740 | 3740 | 0 |
| 348 | 20231128 | 132200 | 723470570 | 3740 | 3740 | 3740 | 3740 | 53 |
| 349 | 20231128 | 132100 | 723272350 | 3740 | 3735 | 3740 | 3735 | 243 |
| 350 | 20231128 | 132000 | 722364740 | 3735 | 3735 | 3735 | 3735 | 0 |
| 351 | 20231128 | 131900 | 722364740 | 3735 | 3735 | 3735 | 3735 | 0 |
| 352 | 20231128 | 131800 | 722364740 | 3735 | 3735 | 3735 | 3735 | 0 |
| 353 | 20231128 | 131700 | 722364740 | 3735 | 3735 | 3750 | 3735 | 630 |
| 354 | 20231128 | 131600 | 720010710 | 3735 | 3735 | 3735 | 3735 | 759 |
| 355 | 20231128 | 131500 | 717175845 | 3735 | 3750 | 3750 | 3735 | 54 |
| 356 | 20231128 | 131400 | 716974070 | 3755 | 3755 | 3755 | 3755 | 75 |
| 357 | 20231128 | 131300 | 716692445 | 3755 | 3755 | 3755 | 3755 | 1 |
| 358 | 20231128 | 131200 | 716688690 | 3735 | 3740 | 3740 | 3735 | 485 |
| 359 | 20231128 | 131100 | 714876020 | 3755 | 3755 | 3755 | 3755 | 5 |
| 360 | 20231128 | 131000 | 714857245 | 3760 | 3760 | 3760 | 3760 | 0 |
| 361 | 20231128 | 130900 | 714857245 | 3760 | 3740 | 3760 | 3735 | 200 |
| 362 | 20231128 | 130800 | 714110120 | 3760 | 3760 | 3760 | 3760 | 1 |
| 363 | 20231128 | 130700 | 714106360 | 3745 | 3745 | 3745 | 3745 | 2 |
| 364 | 20231128 | 130600 | 714098870 | 3760 | 3760 | 3760 | 3760 | 1 |
| 365 | 20231128 | 130500 | 714095110 | 3760 | 3740 | 3760 | 3740 | 1101 |
| 366 | 20231128 | 130400 | 709977350 | 3755 | 3755 | 3755 | 3755 | 71 |
| 367 | 20231128 | 130300 | 709710745 | 3755 | 3755 | 3755 | 3755 | 4 |
| 368 | 20231128 | 130200 | 709695725 | 3760 | 3760 | 3760 | 3760 | 0 |
| 369 | 20231128 | 130100 | 709695725 | 3760 | 3760 | 3760 | 3760 | 0 |
| 370 | 20231128 | 130000 | 709695725 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 371 | 20231128 | 125900 | 705935725 | 3760 | 3760 | 3760 | 3760 | 0 |
| 372 | 20231128 | 125800 | 705935725 | 3760 | 3760 | 3760 | 3760 | 9 |
| 373 | 20231128 | 125700 | 705901885 | 3740 | 3760 | 3760 | 3740 | 201 |
| 374 | 20231128 | 125600 | 705146145 | 3765 | 3755 | 3765 | 3735 | 297 |
| 375 | 20231128 | 125500 | 704032395 | 3755 | 3755 | 3755 | 3755 | 1040 |
| 376 | 20231128 | 125400 | 700127195 | 3755 | 3755 | 3755 | 3755 | 0 |
| 377 | 20231128 | 125300 | 700127195 | 3755 | 3755 | 3755 | 3755 | 1 |
| 378 | 20231128 | 125200 | 700123440 | 3755 | 3735 | 3755 | 3735 | 3056 |
| 379 | 20231128 | 125100 | 688707745 | 3730 | 3730 | 3730 | 3730 | 0 |
| 380 | 20231128 | 125000 | 688707745 | 3730 | 3725 | 3730 | 3725 | 283 |
| 381 | 20231128 | 124900 | 687652165 | 3730 | 3730 | 3730 | 3730 | 141 |
| 382 | 20231128 | 124800 | 687126235 | 3730 | 3730 | 3730 | 3730 | 1 |
| 383 | 20231128 | 124700 | 687122505 | 3720 | 3725 | 3725 | 3720 | 742 |
| 384 | 20231128 | 124600 | 684360840 | 3725 | 3725 | 3730 | 3725 | 72 |
| 385 | 20231128 | 124500 | 684092590 | 3725 | 3730 | 3730 | 3725 | 219 |
| 386 | 20231128 | 124400 | 683276220 | 3735 | 3735 | 3735 | 3735 | 0 |
| 387 | 20231128 | 124300 | 683276220 | 3735 | 3730 | 3735 | 3730 | 34 |
| 388 | 20231128 | 124200 | 683149395 | 3730 | 3725 | 3730 | 3725 | 820 |
| 389 | 20231128 | 124100 | 680094545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 390 | 20231128 | 124000 | 680094545 | 3725 | 3725 | 3725 | 3725 | 1242 |
| 391 | 20231128 | 123900 | 675468095 | 3725 | 3725 | 3725 | 3725 | 1419 |
| 392 | 20231128 | 123800 | 670182320 | 3725 | 3730 | 3730 | 3725 | 2231 |
| 393 | 20231128 | 123700 | 661863575 | 3730 | 3735 | 3735 | 3730 | 81 |
| 394 | 20231128 | 123600 | 661561045 | 3735 | 3735 | 3735 | 3735 | 62 |
| 395 | 20231128 | 123500 | 661329475 | 3735 | 3735 | 3735 | 3735 | 152 |
| 396 | 20231128 | 123400 | 660761755 | 3735 | 3735 | 3735 | 3735 | 7 |
| 397 | 20231128 | 123300 | 660735610 | 3735 | 3735 | 3735 | 3730 | 1597 |
| 398 | 20231128 | 123200 | 654773315 | 3735 | 3735 | 3735 | 3730 | 127 |
| 399 | 20231128 | 123100 | 654298975 | 3735 | 3735 | 3735 | 3735 | 573 |
| 400 | 20231128 | 123000 | 652158820 | 3735 | 3735 | 3735 | 3735 | 500 |
| 401 | 20231128 | 122900 | 650291320 | 3750 | 3750 | 3750 | 3750 | 81 |
| 402 | 20231128 | 122800 | 649987570 | 3750 | 3735 | 3750 | 3735 | 508 |
| 403 | 20231128 | 122700 | 648087250 | 3735 | 3740 | 3740 | 3735 | 172 |
| 404 | 20231128 | 122600 | 647444660 | 3740 | 3740 | 3740 | 3740 | 0 |
| 405 | 20231128 | 122500 | 647444660 | 3740 | 3740 | 3740 | 3740 | 20 |
| 406 | 20231128 | 122400 | 647369860 | 3740 | 3740 | 3740 | 3740 | 2 |
| 407 | 20231128 | 122300 | 647362380 | 3740 | 3740 | 3740 | 3740 | 13 |
| 408 | 20231128 | 122200 | 647313760 | 3730 | 3735 | 3740 | 3730 | 836 |
| 409 | 20231128 | 122100 | 644194955 | 3740 | 3740 | 3740 | 3740 | 18 |
| 410 | 20231128 | 122000 | 644127635 | 3730 | 3730 | 3730 | 3730 | 1017 |
| 411 | 20231128 | 121900 | 640334225 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 412 | 20231128 | 121800 | 636599225 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 413 | 20231128 | 121700 | 632864225 | 3740 | 3740 | 3740 | 3740 | 159 |
| 414 | 20231128 | 121600 | 632269565 | 3740 | 3740 | 3740 | 3740 | 1 |
| 415 | 20231128 | 121500 | 632265825 | 3735 | 3735 | 3735 | 3735 | 0 |
| 416 | 20231128 | 121400 | 632265825 | 3735 | 3740 | 3740 | 3735 | 452 |
| 417 | 20231128 | 121300 | 630575740 | 3750 | 3750 | 3750 | 3750 | 80 |
| 418 | 20231128 | 121200 | 630275740 | 3755 | 3740 | 3755 | 3740 | 501 |
| 419 | 20231128 | 121100 | 628401985 | 3755 | 3755 | 3755 | 3755 | 0 |
| 420 | 20231128 | 121000 | 628401985 | 3755 | 3755 | 3755 | 3755 | 0 |
| 421 | 20231128 | 120900 | 628401985 | 3755 | 3745 | 3755 | 3745 | 50 |
| 422 | 20231128 | 120800 | 628214695 | 3745 | 3745 | 3745 | 3745 | 1 |
| 423 | 20231128 | 120700 | 628210950 | 3740 | 3740 | 3740 | 3740 | 40 |
| 424 | 20231128 | 120600 | 628061350 | 3740 | 3740 | 3740 | 3740 | 25 |
| 425 | 20231128 | 120500 | 627967850 | 3740 | 3740 | 3740 | 3740 | 45 |
| 426 | 20231128 | 120400 | 627799550 | 3740 | 3745 | 3745 | 3740 | 475 |
| 427 | 20231128 | 120300 | 626022535 | 3745 | 3740 | 3745 | 3735 | 476 |
| 428 | 20231128 | 120200 | 624243960 | 3740 | 3740 | 3740 | 3740 | 1041 |
| 429 | 20231128 | 120100 | 620350620 | 3745 | 3745 | 3745 | 3745 | 1 |
| 430 | 20231128 | 120000 | 620346875 | 3755 | 3755 | 3755 | 3755 | 1 |
| 431 | 20231128 | 115900 | 620343120 | 3740 | 3740 | 3740 | 3740 | 200 |
| 432 | 20231128 | 115800 | 619595120 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20231128 | 115700 | 619595120 | 3740 | 3740 | 3740 | 3740 | 156 |
| 434 | 20231128 | 115600 | 619011680 | 3755 | 3755 | 3755 | 3755 | 5 |
| 435 | 20231128 | 115500 | 618992905 | 3740 | 3740 | 3740 | 3740 | 60 |
| 436 | 20231128 | 115400 | 618768505 | 3740 | 3750 | 3750 | 3740 | 2612 |
| 437 | 20231128 | 115300 | 608987175 | 3750 | 3755 | 3755 | 3750 | 1050 |
| 438 | 20231128 | 115200 | 605049425 | 3750 | 3755 | 3755 | 3750 | 186 |
| 439 | 20231128 | 115100 | 604351685 | 3755 | 3755 | 3755 | 3755 | 65 |
| 440 | 20231128 | 115000 | 604107610 | 3760 | 3760 | 3760 | 3760 | 0 |
| 441 | 20231128 | 114900 | 604107610 | 3760 | 3760 | 3760 | 3760 | 55 |
| 442 | 20231128 | 114800 | 603900810 | 3760 | 3760 | 3760 | 3760 | 49 |
| 443 | 20231128 | 114700 | 603716570 | 3750 | 3750 | 3750 | 3750 | 0 |
| 444 | 20231128 | 114600 | 603716570 | 3750 | 3750 | 3750 | 3750 | 0 |
| 445 | 20231128 | 114500 | 603716570 | 3750 | 3750 | 3750 | 3750 | 5 |
| 446 | 20231128 | 114400 | 603697820 | 3750 | 3750 | 3750 | 3750 | 113 |
| 447 | 20231128 | 114300 | 603274070 | 3750 | 3750 | 3750 | 3750 | 0 |
| 448 | 20231128 | 114200 | 603274070 | 3750 | 3755 | 3760 | 3750 | 343 |
| 449 | 20231128 | 114100 | 601986150 | 3755 | 3755 | 3755 | 3755 | 101 |
| 450 | 20231128 | 114000 | 601606895 | 3750 | 3760 | 3760 | 3750 | 111 |
| 451 | 20231128 | 113900 | 601190435 | 3760 | 3760 | 3760 | 3760 | 132 |
| 452 | 20231128 | 113800 | 600694115 | 3760 | 3755 | 3760 | 3750 | 259 |
| 453 | 20231128 | 113700 | 599721940 | 3760 | 3760 | 3760 | 3760 | 63 |
| 454 | 20231128 | 113600 | 599485060 | 3765 | 3755 | 3765 | 3750 | 893 |
| 455 | 20231128 | 113500 | 596133365 | 3755 | 3760 | 3760 | 3755 | 19 |
| 456 | 20231128 | 113400 | 596062015 | 3755 | 3760 | 3760 | 3755 | 1474 |
| 457 | 20231128 | 113300 | 590526130 | 3760 | 3760 | 3760 | 3760 | 0 |
| 458 | 20231128 | 113200 | 590526130 | 3760 | 3760 | 3760 | 3760 | 0 |
| 459 | 20231128 | 113100 | 590526130 | 3760 | 3760 | 3760 | 3760 | 0 |
| 460 | 20231128 | 113000 | 590526130 | 3760 | 3760 | 3765 | 3760 | 393 |
| 461 | 20231128 | 112900 | 589048440 | 3760 | 3760 | 3760 | 3760 | 0 |
| 462 | 20231128 | 112800 | 589048440 | 3760 | 3765 | 3765 | 3760 | 315 |
| 463 | 20231128 | 112700 | 587863515 | 3760 | 3760 | 3760 | 3760 | 30 |
| 464 | 20231128 | 112600 | 587750715 | 3760 | 3760 | 3760 | 3760 | 0 |
| 465 | 20231128 | 112500 | 587750715 | 3760 | 3760 | 3760 | 3760 | 700 |
| 466 | 20231128 | 112400 | 585118715 | 3765 | 3765 | 3765 | 3765 | 513 |
| 467 | 20231128 | 112300 | 583187270 | 3765 | 3765 | 3765 | 3765 | 1193 |
| 468 | 20231128 | 112200 | 578695625 | 3765 | 3765 | 3765 | 3765 | 0 |
| 469 | 20231128 | 112100 | 578695625 | 3765 | 3765 | 3765 | 3765 | 26 |
| 470 | 20231128 | 112000 | 578597735 | 3760 | 3760 | 3760 | 3760 | 0 |
| 471 | 20231128 | 111900 | 578597735 | 3760 | 3760 | 3760 | 3760 | 80 |
| 472 | 20231128 | 111800 | 578296935 | 3765 | 3760 | 3765 | 3760 | 107 |
| 473 | 20231128 | 111700 | 577894115 | 3765 | 3755 | 3765 | 3755 | 28 |
| 474 | 20231128 | 111600 | 577788730 | 3755 | 3765 | 3765 | 3755 | 65 |
| 475 | 20231128 | 111500 | 577544300 | 3765 | 3765 | 3765 | 3760 | 144 |
| 476 | 20231128 | 111400 | 577002270 | 3760 | 3760 | 3765 | 3760 | 1300 |
| 477 | 20231128 | 111300 | 572109080 | 3760 | 3755 | 3760 | 3750 | 717 |
| 478 | 20231128 | 111200 | 569416925 | 3755 | 3740 | 3755 | 3740 | 966 |
| 479 | 20231128 | 111100 | 565795365 | 3750 | 3750 | 3750 | 3740 | 120 |
| 480 | 20231128 | 111000 | 565346365 | 3750 | 3735 | 3750 | 3735 | 1609 |
| 481 | 20231128 | 110900 | 559336115 | 3735 | 3750 | 3750 | 3735 | 36 |
| 482 | 20231128 | 110800 | 559201490 | 3735 | 3735 | 3735 | 3735 | 517 |
| 483 | 20231128 | 110700 | 557270495 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 484 | 20231128 | 110600 | 553535495 | 3735 | 3745 | 3745 | 3735 | 495 |
| 485 | 20231128 | 110500 | 551684925 | 3740 | 3740 | 3740 | 3740 | 52 |
| 486 | 20231128 | 110400 | 551490445 | 3745 | 3745 | 3745 | 3745 | 111 |
| 487 | 20231128 | 110300 | 551074750 | 3745 | 3740 | 3745 | 3740 | 215 |
| 488 | 20231128 | 110200 | 550269650 | 3740 | 3740 | 3740 | 3740 | 265 |
| 489 | 20231128 | 110100 | 549278550 | 3740 | 3740 | 3740 | 3740 | 0 |
| 490 | 20231128 | 110000 | 549278550 | 3740 | 3740 | 3740 | 3740 | 25 |
| 491 | 20231128 | 105900 | 549185050 | 3740 | 3740 | 3740 | 3740 | 36 |
| 492 | 20231128 | 105800 | 549050410 | 3740 | 3740 | 3740 | 3735 | 1175 |
| 493 | 20231128 | 105700 | 544661455 | 3735 | 3735 | 3740 | 3735 | 370 |
| 494 | 20231128 | 105600 | 543279255 | 3735 | 3740 | 3740 | 3735 | 3100 |
| 495 | 20231128 | 105500 | 531699160 | 3740 | 3740 | 3740 | 3740 | 478 |
| 496 | 20231128 | 105400 | 529911440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 497 | 20231128 | 105300 | 529911440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 498 | 20231128 | 105200 | 529911440 | 3745 | 3745 | 3745 | 3745 | 0 |
| 499 | 20231128 | 105100 | 529911440 | 3745 | 3740 | 3745 | 3740 | 1501 |
| 500 | 20231128 | 105000 | 524297695 | 3740 | 3740 | 3740 | 3740 | 856 |
| 501 | 20231128 | 104900 | 521096255 | 3740 | 3745 | 3745 | 3740 | 73 |
| 502 | 20231128 | 104800 | 520822985 | 3745 | 3740 | 3745 | 3740 | 143 |
| 503 | 20231128 | 104700 | 520288155 | 3745 | 3745 | 3745 | 3740 | 1056 |
| 504 | 20231128 | 104600 | 516338535 | 3745 | 3745 | 3745 | 3745 | 100 |
| 505 | 20231128 | 104500 | 515964035 | 3745 | 3745 | 3750 | 3745 | 1011 |
| 506 | 20231128 | 104400 | 512177835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 507 | 20231128 | 104300 | 512177835 | 3750 | 3750 | 3750 | 3750 | 110 |
| 508 | 20231128 | 104200 | 511765335 | 3755 | 3745 | 3755 | 3745 | 518 |
| 509 | 20231128 | 104100 | 509824325 | 3750 | 3745 | 3750 | 3745 | 63 |
| 510 | 20231128 | 104000 | 509588385 | 3745 | 3745 | 3745 | 3745 | 3 |
| 511 | 20231128 | 103900 | 509577150 | 3750 | 3750 | 3750 | 3750 | 100 |
| 512 | 20231128 | 103800 | 509202150 | 3750 | 3750 | 3750 | 3750 | 4 |
| 513 | 20231128 | 103700 | 509187150 | 3755 | 3750 | 3755 | 3750 | 233 |
| 514 | 20231128 | 103600 | 508312735 | 3750 | 3750 | 3755 | 3750 | 550 |
| 515 | 20231128 | 103500 | 506249235 | 3750 | 3755 | 3755 | 3745 | 504 |
| 516 | 20231128 | 103400 | 504360590 | 3755 | 3755 | 3755 | 3755 | 2 |
| 517 | 20231128 | 103300 | 504353080 | 3755 | 3755 | 3755 | 3755 | 50 |
| 518 | 20231128 | 103200 | 504165330 | 3740 | 3740 | 3740 | 3740 | 40 |
| 519 | 20231128 | 103100 | 504015730 | 3740 | 3755 | 3760 | 3740 | 135 |
| 520 | 20231128 | 103000 | 503509325 | 3755 | 3755 | 3755 | 3735 | 427 |
| 521 | 20231128 | 102900 | 501911480 | 3755 | 3755 | 3755 | 3755 | 24 |
| 522 | 20231128 | 102800 | 501821360 | 3755 | 3755 | 3755 | 3755 | 113 |
| 523 | 20231128 | 102700 | 501397045 | 3755 | 3735 | 3755 | 3735 | 30 |
| 524 | 20231128 | 102600 | 501284895 | 3750 | 3750 | 3750 | 3750 | 334 |
| 525 | 20231128 | 102500 | 500032395 | 3750 | 3750 | 3750 | 3750 | 100 |
| 526 | 20231128 | 102400 | 499657395 | 3735 | 3740 | 3750 | 3735 | 1305 |
| 527 | 20231128 | 102300 | 494782895 | 3740 | 3740 | 3740 | 3740 | 382 |
| 528 | 20231128 | 102200 | 493354215 | 3750 | 3740 | 3750 | 3740 | 2 |
| 529 | 20231128 | 102100 | 493346725 | 3750 | 3750 | 3750 | 3750 | 4 |
| 530 | 20231128 | 102000 | 493331725 | 3750 | 3740 | 3750 | 3740 | 18 |
| 531 | 20231128 | 101900 | 493264395 | 3740 | 3750 | 3750 | 3740 | 72 |
| 532 | 20231128 | 101800 | 492994405 | 3750 | 3745 | 3750 | 3740 | 816 |
| 533 | 20231128 | 101700 | 489940575 | 3750 | 3750 | 3750 | 3750 | 14 |
| 534 | 20231128 | 101600 | 489888075 | 3750 | 3750 | 3750 | 3750 | 2 |
| 535 | 20231128 | 101500 | 489880575 | 3745 | 3750 | 3750 | 3745 | 57 |
| 536 | 20231128 | 101400 | 489666860 | 3750 | 3735 | 3750 | 3735 | 1155 |
| 537 | 20231128 | 101300 | 485352920 | 3735 | 3735 | 3735 | 3730 | 1011 |
| 538 | 20231128 | 101200 | 481578675 | 3735 | 3735 | 3735 | 3735 | 30 |
| 539 | 20231128 | 101100 | 481466625 | 3730 | 3730 | 3730 | 3730 | 259 |
| 540 | 20231128 | 101000 | 480500555 | 3730 | 3750 | 3750 | 3730 | 1377 |
| 541 | 20231128 | 100900 | 475355760 | 3740 | 3750 | 3750 | 3740 | 1354 |
| 542 | 20231128 | 100800 | 470289640 | 3750 | 3750 | 3750 | 3750 | 357 |
| 543 | 20231128 | 100700 | 468950890 | 3750 | 3750 | 3755 | 3750 | 3873 |
| 544 | 20231128 | 100600 | 454421390 | 3750 | 3750 | 3750 | 3750 | 7 |
| 545 | 20231128 | 100500 | 454395140 | 3740 | 3725 | 3740 | 3725 | 4025 |
| 546 | 20231128 | 100400 | 439376690 | 3725 | 3725 | 3725 | 3725 | 234 |
| 547 | 20231128 | 100300 | 438505040 | 3725 | 3735 | 3740 | 3725 | 845 |
| 548 | 20231128 | 100200 | 435349065 | 3720 | 3730 | 3730 | 3720 | 1899 |
| 549 | 20231128 | 100100 | 428278625 | 3730 | 3740 | 3740 | 3730 | 1041 |
| 550 | 20231128 | 100000 | 424393470 | 3740 | 3740 | 3740 | 3740 | 250 |
| 551 | 20231128 | 095900 | 423458470 | 3735 | 3735 | 3735 | 3735 | 0 |
| 552 | 20231128 | 095800 | 423458470 | 3735 | 3735 | 3735 | 3735 | 87 |
| 553 | 20231128 | 095700 | 423133525 | 3740 | 3735 | 3740 | 3735 | 1087 |
| 554 | 20231128 | 095600 | 419068580 | 3725 | 3725 | 3725 | 3725 | 609 |
| 555 | 20231128 | 095500 | 416800055 | 3725 | 3735 | 3735 | 3725 | 1429 |
| 556 | 20231128 | 095400 | 411468295 | 3735 | 3740 | 3740 | 3735 | 442 |
| 557 | 20231128 | 095300 | 409815965 | 3740 | 3740 | 3740 | 3740 | 66 |
| 558 | 20231128 | 095200 | 409569125 | 3740 | 3750 | 3750 | 3740 | 213 |
| 559 | 20231128 | 095100 | 408772485 | 3745 | 3725 | 3745 | 3725 | 3016 |
| 560 | 20231128 | 095000 | 397520765 | 3730 | 3725 | 3730 | 3720 | 1770 |
| 561 | 20231128 | 094900 | 390927440 | 3730 | 3745 | 3745 | 3730 | 864 |
| 562 | 20231128 | 094800 | 387704625 | 3735 | 3745 | 3745 | 3735 | 266 |
| 563 | 20231128 | 094700 | 386710615 | 3735 | 3730 | 3740 | 3730 | 254 |
| 564 | 20231128 | 094600 | 385761925 | 3735 | 3735 | 3735 | 3735 | 396 |
| 565 | 20231128 | 094500 | 384282865 | 3735 | 3735 | 3735 | 3735 | 300 |
| 566 | 20231128 | 094400 | 383162365 | 3735 | 3730 | 3735 | 3730 | 208 |
| 567 | 20231128 | 094300 | 382385925 | 3730 | 3735 | 3735 | 3730 | 151 |
| 568 | 20231128 | 094200 | 381822545 | 3730 | 3730 | 3735 | 3725 | 1913 |
| 569 | 20231128 | 094100 | 374690700 | 3735 | 3725 | 3735 | 3725 | 121 |
| 570 | 20231128 | 094000 | 374239370 | 3730 | 3735 | 3735 | 3725 | 483 |
| 571 | 20231128 | 093900 | 372439170 | 3740 | 3750 | 3750 | 3740 | 6357 |
| 572 | 20231128 | 093800 | 348663640 | 3750 | 3745 | 3750 | 3740 | 918 |
| 573 | 20231128 | 093700 | 345226050 | 3750 | 3740 | 3750 | 3740 | 201 |
| 574 | 20231128 | 093600 | 344472870 | 3740 | 3745 | 3750 | 3740 | 619 |
| 575 | 20231128 | 093500 | 342154880 | 3745 | 3750 | 3750 | 3745 | 322 |
| 576 | 20231128 | 093400 | 340947390 | 3750 | 3725 | 3750 | 3720 | 1103 |
| 577 | 20231128 | 093300 | 336827640 | 3750 | 3720 | 3750 | 3720 | 597 |
| 578 | 20231128 | 093200 | 334605085 | 3725 | 3750 | 3750 | 3720 | 3283 |
| 579 | 20231128 | 093100 | 322365545 | 3750 | 3730 | 3750 | 3730 | 68 |
| 580 | 20231128 | 093000 | 322110585 | 3730 | 3735 | 3755 | 3730 | 3256 |
| 581 | 20231128 | 092900 | 309958810 | 3735 | 3735 | 3735 | 3730 | 1029 |
| 582 | 20231128 | 092800 | 306119975 | 3735 | 3735 | 3735 | 3735 | 726 |
| 583 | 20231128 | 092700 | 303408365 | 3735 | 3750 | 3755 | 3735 | 155 |
| 584 | 20231128 | 092600 | 302828090 | 3735 | 3740 | 3740 | 3735 | 333 |
| 585 | 20231128 | 092500 | 301584270 | 3750 | 3750 | 3750 | 3740 | 62 |
| 586 | 20231128 | 092400 | 301352040 | 3755 | 3730 | 3755 | 3730 | 403 |
| 587 | 20231128 | 092300 | 299845330 | 3730 | 3735 | 3750 | 3730 | 6790 |
| 588 | 20231128 | 092200 | 274503030 | 3735 | 3745 | 3755 | 3735 | 5076 |
| 589 | 20231128 | 092100 | 255527985 | 3745 | 3755 | 3755 | 3745 | 1068 |
| 590 | 20231128 | 092000 | 251527645 | 3755 | 3745 | 3755 | 3740 | 2382 |
| 591 | 20231128 | 091900 | 242609335 | 3745 | 3755 | 3760 | 3745 | 3292 |
| 592 | 20231128 | 091800 | 230264930 | 3755 | 3760 | 3760 | 3755 | 3471 |
| 593 | 20231128 | 091700 | 217222715 | 3765 | 3760 | 3765 | 3755 | 567 |
| 594 | 20231128 | 091600 | 215091900 | 3765 | 3760 | 3765 | 3755 | 1498 |
| 595 | 20231128 | 091500 | 209463180 | 3770 | 3760 | 3770 | 3755 | 2793 |
| 596 | 20231128 | 091400 | 198967480 | 3760 | 3770 | 3770 | 3760 | 773 |
| 597 | 20231128 | 091300 | 196058480 | 3775 | 3755 | 3775 | 3750 | 1112 |
| 598 | 20231128 | 091200 | 191876310 | 3760 | 3750 | 3760 | 3750 | 232 |
| 599 | 20231128 | 091100 | 191006210 | 3750 | 3760 | 3760 | 3750 | 1312 |
| 600 | 20231128 | 091000 | 186085670 | 3760 | 3745 | 3765 | 3745 | 157 |
| 601 | 20231128 | 090900 | 185495320 | 3765 | 3750 | 3765 | 3745 | 884 |
| 602 | 20231128 | 090800 | 182181050 | 3750 | 3750 | 3750 | 3735 | 6308 |
| 603 | 20231128 | 090700 | 158579400 | 3765 | 3760 | 3765 | 3750 | 2788 |
| 604 | 20231128 | 090600 | 148110090 | 3760 | 3775 | 3775 | 3760 | 3344 |
| 605 | 20231128 | 090500 | 135533770 | 3775 | 3760 | 3775 | 3760 | 1162 |
| 606 | 20231128 | 090400 | 131161195 | 3760 | 3765 | 3780 | 3760 | 1590 |
| 607 | 20231128 | 090300 | 125177490 | 3760 | 3775 | 3790 | 3760 | 3364 |
| 608 | 20231128 | 090200 | 112491835 | 3775 | 3790 | 3795 | 3775 | 3349 |
| 609 | 20231128 | 090100 | 99810300 | 3790 | 3795 | 3795 | 3790 | 1216 |
| 610 | 20231128 | 090000 | 95198195 | 3815 | 3755 | 3815 | 3755 | 25272 |