31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 3 | 20231124 | 193000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 4 | 20231124 | 192900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 5 | 20231124 | 192800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 6 | 20231124 | 192700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 7 | 20231124 | 192600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 8 | 20231124 | 192500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 9 | 20231124 | 192400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 10 | 20231124 | 192300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 11 | 20231124 | 192200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 12 | 20231124 | 192100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 13 | 20231124 | 192000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 14 | 20231124 | 191900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 15 | 20231124 | 191800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 16 | 20231124 | 191700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 17 | 20231124 | 191600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 18 | 20231124 | 191500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 19 | 20231124 | 191400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 20 | 20231124 | 191300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 21 | 20231124 | 191200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 22 | 20231124 | 191100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 23 | 20231124 | 191000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 24 | 20231124 | 190900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 25 | 20231124 | 190800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 26 | 20231124 | 190700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 27 | 20231124 | 190600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 28 | 20231124 | 190500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 29 | 20231124 | 190400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 30 | 20231124 | 190300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 31 | 20231124 | 190200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 32 | 20231124 | 190100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 33 | 20231124 | 190000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 34 | 20231124 | 185900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 35 | 20231124 | 185800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 36 | 20231124 | 185700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 37 | 20231124 | 185600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 38 | 20231124 | 185500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 39 | 20231124 | 185400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 40 | 20231124 | 185300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 41 | 20231124 | 185200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 42 | 20231124 | 185100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 43 | 20231124 | 185000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 44 | 20231124 | 184900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 45 | 20231124 | 184800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 46 | 20231124 | 184700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 47 | 20231124 | 184600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 48 | 20231124 | 184500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 49 | 20231124 | 184400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 50 | 20231124 | 184300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 51 | 20231124 | 184200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 52 | 20231124 | 184100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 53 | 20231124 | 184000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 54 | 20231124 | 183900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 55 | 20231124 | 183800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 56 | 20231124 | 183700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 57 | 20231124 | 183600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 58 | 20231124 | 183500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 59 | 20231124 | 183400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 60 | 20231124 | 183300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 61 | 20231124 | 183200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 62 | 20231124 | 183100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 63 | 20231124 | 183000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 64 | 20231124 | 182900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 65 | 20231124 | 182800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 66 | 20231124 | 182700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 67 | 20231124 | 182600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 68 | 20231124 | 182500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 69 | 20231124 | 182400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 70 | 20231124 | 182300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 71 | 20231124 | 182200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 72 | 20231124 | 182100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 73 | 20231124 | 182000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 74 | 20231124 | 181900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 75 | 20231124 | 181800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 76 | 20231124 | 181700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 77 | 20231124 | 181600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 78 | 20231124 | 181500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 79 | 20231124 | 181400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 80 | 20231124 | 181300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 81 | 20231124 | 181200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 82 | 20231124 | 181100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 83 | 20231124 | 181000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 84 | 20231124 | 180900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 85 | 20231124 | 180800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 86 | 20231124 | 180700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 87 | 20231124 | 180600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 88 | 20231124 | 180500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 89 | 20231124 | 180400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 90 | 20231124 | 180300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 91 | 20231124 | 180200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 92 | 20231124 | 180100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 93 | 20231124 | 180000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 94 | 20231124 | 175900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 95 | 20231124 | 175800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 96 | 20231124 | 175700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 97 | 20231124 | 175600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 98 | 20231124 | 175500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 99 | 20231124 | 175400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 100 | 20231124 | 175300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 101 | 20231124 | 175200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 102 | 20231124 | 175100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 103 | 20231124 | 175000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 104 | 20231124 | 174900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 105 | 20231124 | 174800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 106 | 20231124 | 174700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 107 | 20231124 | 174600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 108 | 20231124 | 174500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 109 | 20231124 | 174400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 110 | 20231124 | 174300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 111 | 20231124 | 174200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 112 | 20231124 | 174100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 113 | 20231124 | 174000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 114 | 20231124 | 173900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 115 | 20231124 | 173800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 116 | 20231124 | 173700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 117 | 20231124 | 173600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 118 | 20231124 | 173500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 119 | 20231124 | 173400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 120 | 20231124 | 173300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 121 | 20231124 | 173200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 122 | 20231124 | 173100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 123 | 20231124 | 173000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 124 | 20231124 | 172900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 125 | 20231124 | 172800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 126 | 20231124 | 172700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 127 | 20231124 | 172600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 128 | 20231124 | 172500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 129 | 20231124 | 172400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 130 | 20231124 | 172300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 131 | 20231124 | 172200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 132 | 20231124 | 172100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 133 | 20231124 | 172000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 134 | 20231124 | 171900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 135 | 20231124 | 171800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 136 | 20231124 | 171700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 137 | 20231124 | 171600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 138 | 20231124 | 171500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 139 | 20231124 | 171400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 140 | 20231124 | 171300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 141 | 20231124 | 171200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 142 | 20231124 | 171100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 143 | 20231124 | 171000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 144 | 20231124 | 170900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 145 | 20231124 | 170800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 146 | 20231124 | 170700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 147 | 20231124 | 170600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 148 | 20231124 | 170500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 149 | 20231124 | 170400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 150 | 20231124 | 170300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 151 | 20231124 | 170200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 152 | 20231124 | 170100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 153 | 20231124 | 170000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 154 | 20231124 | 165900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 155 | 20231124 | 165800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 156 | 20231124 | 165700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 157 | 20231124 | 165600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 158 | 20231124 | 165500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 159 | 20231124 | 165400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 160 | 20231124 | 165300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 161 | 20231124 | 165200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 162 | 20231124 | 165100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 163 | 20231124 | 165000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 164 | 20231124 | 164900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 165 | 20231124 | 164800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 166 | 20231124 | 164700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 167 | 20231124 | 164600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 168 | 20231124 | 164500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 169 | 20231124 | 164400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 170 | 20231124 | 164300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 171 | 20231124 | 164200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 172 | 20231124 | 164100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 173 | 20231124 | 164000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 174 | 20231124 | 163900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 175 | 20231124 | 163800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 176 | 20231124 | 163700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 177 | 20231124 | 163600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 178 | 20231124 | 163500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 179 | 20231124 | 163400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 180 | 20231124 | 163300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 181 | 20231124 | 163200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 182 | 20231124 | 163100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 183 | 20231124 | 163000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 184 | 20231124 | 162900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 185 | 20231124 | 162800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 186 | 20231124 | 162700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 187 | 20231124 | 162600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 188 | 20231124 | 162500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 189 | 20231124 | 162400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 190 | 20231124 | 162300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 191 | 20231124 | 162200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 192 | 20231124 | 162100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 193 | 20231124 | 162000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 194 | 20231124 | 161900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 195 | 20231124 | 161800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 196 | 20231124 | 161700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 197 | 20231124 | 161600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 198 | 20231124 | 161500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 199 | 20231124 | 161400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 200 | 20231124 | 161300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 201 | 20231124 | 161200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 202 | 20231124 | 161100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 203 | 20231124 | 161000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 204 | 20231124 | 160900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 205 | 20231124 | 160800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 206 | 20231124 | 160700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 207 | 20231124 | 160600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 208 | 20231124 | 160500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 209 | 20231124 | 160400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 210 | 20231124 | 160300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 211 | 20231124 | 160200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 212 | 20231124 | 160100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 213 | 20231124 | 160000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 214 | 20231124 | 155900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20231124 | 155800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 216 | 20231124 | 155700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 217 | 20231124 | 155600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 218 | 20231124 | 155500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 219 | 20231124 | 155400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 220 | 20231124 | 155300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 221 | 20231124 | 155200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 222 | 20231124 | 155100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 223 | 20231124 | 155000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 224 | 20231124 | 154900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 225 | 20231124 | 154800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 226 | 20231124 | 154700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 227 | 20231124 | 154600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 228 | 20231124 | 154500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 229 | 20231124 | 154400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 230 | 20231124 | 154300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 231 | 20231124 | 154200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 232 | 20231124 | 154100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 233 | 20231124 | 154000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 234 | 20231124 | 153900 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 235 | 20231124 | 153800 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 236 | 20231124 | 153700 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 237 | 20231124 | 153600 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 238 | 20231124 | 153500 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 239 | 20231124 | 153400 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 240 | 20231124 | 153300 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 241 | 20231124 | 153200 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 0 |
| 242 | 20231124 | 153100 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 243 | 20231124 | 153000 | 2121584480 | 2165 | 2165 | 2165 | 2165 | 14867 |
| 244 | 20231124 | 152900 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 245 | 20231124 | 152800 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 246 | 20231124 | 152700 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 247 | 20231124 | 152600 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 248 | 20231124 | 152500 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 249 | 20231124 | 152400 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 250 | 20231124 | 152300 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 251 | 20231124 | 152200 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 252 | 20231124 | 152100 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 253 | 20231124 | 152000 | 2089397425 | 2185 | 2185 | 2185 | 2185 | 0 |
| 254 | 20231124 | 151900 | 2089397425 | 2185 | 2180 | 2185 | 2165 | 4762 |
| 255 | 20231124 | 151800 | 2079002955 | 2185 | 2175 | 2185 | 2165 | 1363 |
| 256 | 20231124 | 151700 | 2076047620 | 2165 | 2170 | 2175 | 2165 | 1108 |
| 257 | 20231124 | 151600 | 2073647760 | 2170 | 2165 | 2175 | 2165 | 1206 |
| 258 | 20231124 | 151500 | 2071029820 | 2175 | 2175 | 2175 | 2175 | 156 |
| 259 | 20231124 | 151400 | 2070690520 | 2175 | 2185 | 2185 | 2175 | 448 |
| 260 | 20231124 | 151300 | 2069713540 | 2185 | 2170 | 2185 | 2160 | 2662 |
| 261 | 20231124 | 151200 | 2063949555 | 2185 | 2170 | 2185 | 2165 | 5424 |
| 262 | 20231124 | 151100 | 2052175360 | 2170 | 2190 | 2190 | 2170 | 1061 |
| 263 | 20231124 | 151000 | 2049860950 | 2190 | 2190 | 2190 | 2190 | 0 |
| 264 | 20231124 | 150900 | 2049860950 | 2190 | 2170 | 2190 | 2170 | 67 |
| 265 | 20231124 | 150800 | 2049715540 | 2185 | 2185 | 2190 | 2185 | 1132 |
| 266 | 20231124 | 150700 | 2047242110 | 2195 | 2180 | 2195 | 2170 | 7217 |
| 267 | 20231124 | 150600 | 2031479640 | 2180 | 2170 | 2180 | 2165 | 7402 |
| 268 | 20231124 | 150500 | 2015407250 | 2160 | 2170 | 2170 | 2160 | 5890 |
| 269 | 20231124 | 150400 | 2002667295 | 2165 | 2175 | 2175 | 2165 | 1152 |
| 270 | 20231124 | 150300 | 2000168445 | 2160 | 2170 | 2175 | 2160 | 307 |
| 271 | 20231124 | 150200 | 1999500990 | 2170 | 2170 | 2170 | 2160 | 1616 |
| 272 | 20231124 | 150100 | 1996002750 | 2170 | 2175 | 2175 | 2170 | 2676 |
| 273 | 20231124 | 150000 | 1990182525 | 2175 | 2160 | 2175 | 2160 | 4080 |
| 274 | 20231124 | 145900 | 1981369710 | 2160 | 2155 | 2160 | 2155 | 1032 |
| 275 | 20231124 | 145800 | 1979143580 | 2160 | 2165 | 2170 | 2160 | 9858 |
| 276 | 20231124 | 145700 | 1957835580 | 2165 | 2170 | 2170 | 2160 | 3458 |
| 277 | 20231124 | 145600 | 1950355870 | 2170 | 2170 | 2170 | 2165 | 1047 |
| 278 | 20231124 | 145500 | 1948087880 | 2165 | 2170 | 2170 | 2165 | 646 |
| 279 | 20231124 | 145400 | 1946687740 | 2165 | 2170 | 2170 | 2165 | 1391 |
| 280 | 20231124 | 145300 | 1943676125 | 2170 | 2170 | 2175 | 2165 | 2601 |
| 281 | 20231124 | 145200 | 1938033790 | 2165 | 2165 | 2165 | 2165 | 3073 |
| 282 | 20231124 | 145100 | 1931380745 | 2165 | 2175 | 2175 | 2165 | 4344 |
| 283 | 20231124 | 145000 | 1921956805 | 2185 | 2175 | 2185 | 2170 | 4696 |
| 284 | 20231124 | 144900 | 1911725800 | 2180 | 2175 | 2180 | 2170 | 1928 |
| 285 | 20231124 | 144800 | 1907537620 | 2175 | 2185 | 2185 | 2175 | 92 |
| 286 | 20231124 | 144700 | 1907336865 | 2185 | 2175 | 2185 | 2170 | 2315 |
| 287 | 20231124 | 144600 | 1902299755 | 2175 | 2170 | 2175 | 2170 | 237 |
| 288 | 20231124 | 144500 | 1901785460 | 2170 | 2170 | 2175 | 2170 | 2203 |
| 289 | 20231124 | 144400 | 1897004200 | 2170 | 2175 | 2175 | 2170 | 924 |
| 290 | 20231124 | 144300 | 1894996020 | 2175 | 2175 | 2175 | 2175 | 1063 |
| 291 | 20231124 | 144200 | 1892683995 | 2175 | 2185 | 2185 | 2175 | 20707 |
| 292 | 20231124 | 144100 | 1847547570 | 2185 | 2190 | 2190 | 2185 | 601 |
| 293 | 20231124 | 144000 | 1846234360 | 2190 | 2190 | 2190 | 2190 | 200 |
| 294 | 20231124 | 143900 | 1845796360 | 2190 | 2185 | 2190 | 2185 | 1183 |
| 295 | 20231124 | 143800 | 1843208505 | 2190 | 2190 | 2190 | 2185 | 514 |
| 296 | 20231124 | 143700 | 1842083185 | 2200 | 2190 | 2200 | 2190 | 111 |
| 297 | 20231124 | 143600 | 1841839215 | 2200 | 2200 | 2200 | 2200 | 0 |
| 298 | 20231124 | 143500 | 1841839215 | 2200 | 2200 | 2200 | 2200 | 23 |
| 299 | 20231124 | 143400 | 1841788615 | 2200 | 2200 | 2200 | 2200 | 9 |
| 300 | 20231124 | 143300 | 1841768815 | 2200 | 2200 | 2200 | 2200 | 0 |
| 301 | 20231124 | 143200 | 1841768815 | 2200 | 2185 | 2200 | 2185 | 1045 |
| 302 | 20231124 | 143100 | 1839485475 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 303 | 20231124 | 143000 | 1837300475 | 2200 | 2185 | 2200 | 2185 | 603 |
| 304 | 20231124 | 142900 | 1835976650 | 2185 | 2190 | 2190 | 2185 | 366 |
| 305 | 20231124 | 142800 | 1835176690 | 2190 | 2190 | 2190 | 2185 | 1950 |
| 306 | 20231124 | 142700 | 1830908690 | 2185 | 2190 | 2190 | 2185 | 4518 |
| 307 | 20231124 | 142600 | 1821036770 | 2190 | 2195 | 2195 | 2190 | 3765 |
| 308 | 20231124 | 142500 | 1812788950 | 2195 | 2195 | 2195 | 2195 | 2810 |
| 309 | 20231124 | 142400 | 1806621000 | 2195 | 2195 | 2195 | 2195 | 500 |
| 310 | 20231124 | 142300 | 1805523500 | 2195 | 2195 | 2195 | 2195 | 1 |
| 311 | 20231124 | 142200 | 1805521305 | 2190 | 2190 | 2190 | 2190 | 72 |
| 312 | 20231124 | 142100 | 1805363625 | 2200 | 2200 | 2200 | 2200 | 0 |
| 313 | 20231124 | 142000 | 1805363625 | 2200 | 2200 | 2200 | 2200 | 1045 |
| 314 | 20231124 | 141900 | 1803064625 | 2200 | 2195 | 2200 | 2195 | 550 |
| 315 | 20231124 | 141800 | 1801857330 | 2195 | 2195 | 2195 | 2195 | 1 |
| 316 | 20231124 | 141700 | 1801855135 | 2190 | 2195 | 2195 | 2190 | 2580 |
| 317 | 20231124 | 141600 | 1796202435 | 2195 | 2195 | 2195 | 2195 | 155 |
| 318 | 20231124 | 141500 | 1795862210 | 2190 | 2190 | 2190 | 2190 | 1600 |
| 319 | 20231124 | 141400 | 1792358210 | 2190 | 2195 | 2195 | 2190 | 290 |
| 320 | 20231124 | 141300 | 1791722785 | 2200 | 2200 | 2200 | 2200 | 0 |
| 321 | 20231124 | 141200 | 1791722785 | 2200 | 2195 | 2200 | 2195 | 26 |
| 322 | 20231124 | 141100 | 1791665610 | 2195 | 2195 | 2195 | 2195 | 0 |
| 323 | 20231124 | 141000 | 1791665610 | 2195 | 2190 | 2195 | 2190 | 688 |
| 324 | 20231124 | 140900 | 1790156455 | 2195 | 2195 | 2195 | 2195 | 8 |
| 325 | 20231124 | 140800 | 1790138895 | 2200 | 2200 | 2200 | 2200 | 470 |
| 326 | 20231124 | 140700 | 1789104895 | 2200 | 2195 | 2200 | 2195 | 395 |
| 327 | 20231124 | 140600 | 1788237865 | 2195 | 2195 | 2195 | 2195 | 415 |
| 328 | 20231124 | 140500 | 1787326940 | 2200 | 2200 | 2200 | 2200 | 1 |
| 329 | 20231124 | 140400 | 1787324740 | 2185 | 2200 | 2200 | 2185 | 3007 |
| 330 | 20231124 | 140300 | 1780741675 | 2200 | 2200 | 2200 | 2200 | 52 |
| 331 | 20231124 | 140200 | 1780627275 | 2200 | 2200 | 2200 | 2200 | 11 |
| 332 | 20231124 | 140100 | 1780603075 | 2185 | 2185 | 2185 | 2185 | 603 |
| 333 | 20231124 | 140000 | 1779285520 | 2205 | 2200 | 2205 | 2200 | 2672 |
| 334 | 20231124 | 135900 | 1773405670 | 2200 | 2200 | 2200 | 2200 | 64 |
| 335 | 20231124 | 135800 | 1773264870 | 2200 | 2180 | 2200 | 2180 | 1010 |
| 336 | 20231124 | 135700 | 1771062885 | 2195 | 2180 | 2195 | 2180 | 211 |
| 337 | 20231124 | 135600 | 1770602255 | 2185 | 2195 | 2195 | 2185 | 1415 |
| 338 | 20231124 | 135500 | 1767503480 | 2195 | 2195 | 2195 | 2180 | 32 |
| 339 | 20231124 | 135400 | 1767433455 | 2195 | 2185 | 2195 | 2180 | 450 |
| 340 | 20231124 | 135300 | 1766451655 | 2180 | 2190 | 2190 | 2180 | 49 |
| 341 | 20231124 | 135200 | 1766344825 | 2195 | 2195 | 2195 | 2195 | 1 |
| 342 | 20231124 | 135100 | 1766342630 | 2195 | 2185 | 2195 | 2180 | 3652 |
| 343 | 20231124 | 135000 | 1758352230 | 2185 | 2180 | 2185 | 2180 | 2013 |
| 344 | 20231124 | 134900 | 1753958890 | 2180 | 2180 | 2180 | 2180 | 105 |
| 345 | 20231124 | 134800 | 1753729990 | 2180 | 2180 | 2180 | 2180 | 53 |
| 346 | 20231124 | 134700 | 1753614450 | 2180 | 2180 | 2180 | 2180 | 68 |
| 347 | 20231124 | 134600 | 1753466210 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 348 | 20231124 | 134500 | 1751291210 | 2165 | 2165 | 2165 | 2165 | 0 |
| 349 | 20231124 | 134400 | 1751291210 | 2165 | 2165 | 2170 | 2165 | 3 |
| 350 | 20231124 | 134300 | 1751284710 | 2165 | 2165 | 2165 | 2165 | 600 |
| 351 | 20231124 | 134200 | 1749985710 | 2165 | 2170 | 2170 | 2160 | 11477 |
| 352 | 20231124 | 134100 | 1725176330 | 2170 | 2170 | 2170 | 2170 | 439 |
| 353 | 20231124 | 134000 | 1724223700 | 2170 | 2175 | 2175 | 2170 | 3001 |
| 354 | 20231124 | 133900 | 1717709030 | 2170 | 2170 | 2170 | 2170 | 236 |
| 355 | 20231124 | 133800 | 1717196910 | 2170 | 2170 | 2175 | 2165 | 2738 |
| 356 | 20231124 | 133700 | 1711250650 | 2170 | 2165 | 2170 | 2165 | 383 |
| 357 | 20231124 | 133600 | 1710419550 | 2170 | 2165 | 2170 | 2165 | 101 |
| 358 | 20231124 | 133500 | 1710200385 | 2165 | 2180 | 2180 | 2165 | 21939 |
| 359 | 20231124 | 133400 | 1662531825 | 2185 | 2185 | 2185 | 2185 | 1071 |
| 360 | 20231124 | 133300 | 1660191690 | 2180 | 2180 | 2180 | 2180 | 0 |
| 361 | 20231124 | 133200 | 1660191690 | 2180 | 2180 | 2180 | 2180 | 1350 |
| 362 | 20231124 | 133100 | 1657248690 | 2185 | 2180 | 2185 | 2180 | 1198 |
| 363 | 20231124 | 133000 | 1654634525 | 2185 | 2185 | 2185 | 2185 | 96 |
| 364 | 20231124 | 132900 | 1654424765 | 2185 | 2185 | 2190 | 2185 | 2540 |
| 365 | 20231124 | 132800 | 1648874815 | 2185 | 2180 | 2190 | 2180 | 1579 |
| 366 | 20231124 | 132700 | 1645425795 | 2185 | 2185 | 2190 | 2185 | 8356 |
| 367 | 20231124 | 132600 | 1627165835 | 2190 | 2195 | 2195 | 2190 | 197 |
| 368 | 20231124 | 132500 | 1626733450 | 2195 | 2195 | 2195 | 2195 | 56 |
| 369 | 20231124 | 132400 | 1626610530 | 2195 | 2185 | 2195 | 2180 | 4702 |
| 370 | 20231124 | 132300 | 1616334685 | 2195 | 2190 | 2195 | 2190 | 367 |
| 371 | 20231124 | 132200 | 1615530950 | 2190 | 2195 | 2195 | 2190 | 1984 |
| 372 | 20231124 | 132100 | 1611184240 | 2195 | 2200 | 2200 | 2195 | 1138 |
| 373 | 20231124 | 132000 | 1608686305 | 2195 | 2195 | 2195 | 2195 | 1029 |
| 374 | 20231124 | 131900 | 1606427650 | 2200 | 2200 | 2200 | 2200 | 25 |
| 375 | 20231124 | 131800 | 1606372650 | 2200 | 2205 | 2205 | 2200 | 3668 |
| 376 | 20231124 | 131700 | 1598296335 | 2210 | 2220 | 2220 | 2210 | 860 |
| 377 | 20231124 | 131600 | 1596395715 | 2220 | 2220 | 2220 | 2220 | 4 |
| 378 | 20231124 | 131500 | 1596386835 | 2220 | 2220 | 2220 | 2220 | 0 |
| 379 | 20231124 | 131400 | 1596386835 | 2220 | 2220 | 2220 | 2220 | 0 |
| 380 | 20231124 | 131300 | 1596386835 | 2220 | 2220 | 2220 | 2210 | 482 |
| 381 | 20231124 | 131200 | 1595321105 | 2220 | 2225 | 2225 | 2220 | 21 |
| 382 | 20231124 | 131100 | 1595274470 | 2220 | 2220 | 2220 | 2220 | 0 |
| 383 | 20231124 | 131000 | 1595274470 | 2220 | 2215 | 2225 | 2210 | 1648 |
| 384 | 20231124 | 130900 | 1591619445 | 2215 | 2220 | 2220 | 2215 | 2071 |
| 385 | 20231124 | 130800 | 1587027540 | 2220 | 2220 | 2220 | 2215 | 520 |
| 386 | 20231124 | 130700 | 1585874165 | 2220 | 2220 | 2220 | 2220 | 350 |
| 387 | 20231124 | 130600 | 1585097165 | 2215 | 2220 | 2220 | 2215 | 847 |
| 388 | 20231124 | 130500 | 1583218275 | 2225 | 2225 | 2225 | 2225 | 30 |
| 389 | 20231124 | 130400 | 1583151525 | 2225 | 2225 | 2225 | 2225 | 12 |
| 390 | 20231124 | 130300 | 1583124825 | 2215 | 2210 | 2225 | 2210 | 1213 |
| 391 | 20231124 | 130200 | 1580433695 | 2220 | 2220 | 2220 | 2220 | 544 |
| 392 | 20231124 | 130100 | 1579226015 | 2220 | 2220 | 2225 | 2220 | 1116 |
| 393 | 20231124 | 130000 | 1576748490 | 2220 | 2220 | 2220 | 2220 | 397 |
| 394 | 20231124 | 125900 | 1575867150 | 2225 | 2225 | 2225 | 2225 | 100 |
| 395 | 20231124 | 125800 | 1575644650 | 2225 | 2210 | 2225 | 2210 | 1518 |
| 396 | 20231124 | 125700 | 1572283120 | 2210 | 2210 | 2230 | 2210 | 106 |
| 397 | 20231124 | 125600 | 1572047840 | 2225 | 2220 | 2225 | 2220 | 5449 |
| 398 | 20231124 | 125500 | 1559924560 | 2225 | 2225 | 2225 | 2225 | 2 |
| 399 | 20231124 | 125400 | 1559920110 | 2225 | 2225 | 2225 | 2225 | 902 |
| 400 | 20231124 | 125300 | 1557913160 | 2225 | 2225 | 2225 | 2225 | 10 |
| 401 | 20231124 | 125200 | 1557890910 | 2210 | 2210 | 2210 | 2210 | 61 |
| 402 | 20231124 | 125100 | 1557756100 | 2225 | 2225 | 2225 | 2225 | 50 |
| 403 | 20231124 | 125000 | 1557644850 | 2225 | 2225 | 2225 | 2225 | 201 |
| 404 | 20231124 | 124900 | 1557197625 | 2205 | 2215 | 2230 | 2205 | 2935 |
| 405 | 20231124 | 124800 | 1550662590 | 2215 | 2205 | 2215 | 2205 | 812 |
| 406 | 20231124 | 124700 | 1548868510 | 2215 | 2200 | 2215 | 2200 | 473 |
| 407 | 20231124 | 124600 | 1547827865 | 2215 | 2215 | 2215 | 2215 | 0 |
| 408 | 20231124 | 124500 | 1547827865 | 2215 | 2215 | 2215 | 2215 | 0 |
| 409 | 20231124 | 124400 | 1547827865 | 2215 | 2215 | 2215 | 2215 | 0 |
| 410 | 20231124 | 124300 | 1547827865 | 2215 | 2200 | 2215 | 2200 | 202 |
| 411 | 20231124 | 124200 | 1547380465 | 2195 | 2200 | 2200 | 2195 | 4473 |
| 412 | 20231124 | 124100 | 1537547180 | 2195 | 2195 | 2195 | 2195 | 100 |
| 413 | 20231124 | 124000 | 1537327680 | 2200 | 2200 | 2200 | 2195 | 132 |
| 414 | 20231124 | 123900 | 1537037780 | 2200 | 2200 | 2200 | 2200 | 1515 |
| 415 | 20231124 | 123800 | 1533704780 | 2200 | 2205 | 2205 | 2200 | 1111 |
| 416 | 20231124 | 123700 | 1531255845 | 2205 | 2205 | 2205 | 2205 | 2000 |
| 417 | 20231124 | 123600 | 1526845845 | 2205 | 2205 | 2205 | 2205 | 174 |
| 418 | 20231124 | 123500 | 1526462175 | 2205 | 2205 | 2205 | 2205 | 0 |
| 419 | 20231124 | 123400 | 1526462175 | 2205 | 2205 | 2205 | 2205 | 23 |
| 420 | 20231124 | 123300 | 1526411460 | 2205 | 2195 | 2205 | 2195 | 641 |
| 421 | 20231124 | 123200 | 1525004455 | 2195 | 2190 | 2195 | 2190 | 1535 |
| 422 | 20231124 | 123100 | 1521642555 | 2190 | 2200 | 2200 | 2190 | 3023 |
| 423 | 20231124 | 123000 | 1515015960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 424 | 20231124 | 122900 | 1515015960 | 2200 | 2205 | 2205 | 2200 | 1232 |
| 425 | 20231124 | 122800 | 1512305335 | 2215 | 2215 | 2215 | 2200 | 365 |
| 426 | 20231124 | 122700 | 1511502110 | 2215 | 2215 | 2215 | 2215 | 154 |
| 427 | 20231124 | 122600 | 1511161000 | 2200 | 2205 | 2205 | 2200 | 515 |
| 428 | 20231124 | 122500 | 1510027750 | 2220 | 2220 | 2220 | 2220 | 0 |
| 429 | 20231124 | 122400 | 1510027750 | 2220 | 2220 | 2220 | 2220 | 0 |
| 430 | 20231124 | 122300 | 1510027750 | 2220 | 2215 | 2220 | 2215 | 735 |
| 431 | 20231124 | 122200 | 1508398400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 432 | 20231124 | 122100 | 1508398400 | 2215 | 2215 | 2215 | 2215 | 40 |
| 433 | 20231124 | 122000 | 1508309800 | 2225 | 2220 | 2225 | 2220 | 5001 |
| 434 | 20231124 | 121900 | 1497207575 | 2220 | 2220 | 2220 | 2220 | 1 |
| 435 | 20231124 | 121800 | 1497205355 | 2200 | 2200 | 2200 | 2200 | 0 |
| 436 | 20231124 | 121700 | 1497205355 | 2200 | 2200 | 2200 | 2200 | 800 |
| 437 | 20231124 | 121600 | 1495445355 | 2205 | 2205 | 2205 | 2205 | 200 |
| 438 | 20231124 | 121500 | 1495004355 | 2205 | 2205 | 2205 | 2205 | 182 |
| 439 | 20231124 | 121400 | 1494603045 | 2200 | 2205 | 2205 | 2200 | 515 |
| 440 | 20231124 | 121300 | 1493469045 | 2200 | 2205 | 2205 | 2200 | 400 |
| 441 | 20231124 | 121200 | 1492588280 | 2205 | 2205 | 2205 | 2205 | 28 |
| 442 | 20231124 | 121100 | 1492526540 | 2205 | 2200 | 2205 | 2200 | 136 |
| 443 | 20231124 | 121000 | 1492226840 | 2200 | 2200 | 2200 | 2200 | 0 |
| 444 | 20231124 | 120900 | 1492226840 | 2200 | 2215 | 2215 | 2200 | 3504 |
| 445 | 20231124 | 120800 | 1484495210 | 2215 | 2215 | 2215 | 2215 | 1 |
| 446 | 20231124 | 120700 | 1484492995 | 2210 | 2220 | 2220 | 2210 | 5052 |
| 447 | 20231124 | 120600 | 1473304265 | 2220 | 2215 | 2220 | 2215 | 22 |
| 448 | 20231124 | 120500 | 1473255430 | 2215 | 2215 | 2215 | 2215 | 979 |
| 449 | 20231124 | 120400 | 1471086945 | 2215 | 2220 | 2220 | 2215 | 500 |
| 450 | 20231124 | 120300 | 1469979415 | 2215 | 2215 | 2215 | 2215 | 0 |
| 451 | 20231124 | 120200 | 1469979415 | 2215 | 2230 | 2230 | 2215 | 86 |
| 452 | 20231124 | 120100 | 1469788820 | 2230 | 2220 | 2230 | 2220 | 3582 |
| 453 | 20231124 | 120000 | 1461811125 | 2215 | 2210 | 2215 | 2210 | 1112 |
| 454 | 20231124 | 115900 | 1459353085 | 2215 | 2215 | 2215 | 2215 | 342 |
| 455 | 20231124 | 115800 | 1458595555 | 2215 | 2215 | 2215 | 2215 | 2045 |
| 456 | 20231124 | 115700 | 1454065880 | 2215 | 2200 | 2215 | 2200 | 2058 |
| 457 | 20231124 | 115600 | 1449533205 | 2200 | 2205 | 2205 | 2200 | 288 |
| 458 | 20231124 | 115500 | 1448898455 | 2205 | 2205 | 2205 | 2205 | 713 |
| 459 | 20231124 | 115400 | 1447326290 | 2200 | 2205 | 2205 | 2200 | 3 |
| 460 | 20231124 | 115300 | 1447319685 | 2200 | 2200 | 2200 | 2200 | 1 |
| 461 | 20231124 | 115200 | 1447317485 | 2200 | 2205 | 2205 | 2200 | 17 |
| 462 | 20231124 | 115100 | 1447280035 | 2205 | 2205 | 2205 | 2205 | 2 |
| 463 | 20231124 | 115000 | 1447275625 | 2200 | 2200 | 2200 | 2200 | 5 |
| 464 | 20231124 | 114900 | 1447264625 | 2205 | 2205 | 2205 | 2205 | 1022 |
| 465 | 20231124 | 114800 | 1445011115 | 2210 | 2205 | 2210 | 2205 | 535 |
| 466 | 20231124 | 114700 | 1443831265 | 2210 | 2205 | 2210 | 2205 | 6 |
| 467 | 20231124 | 114600 | 1443818030 | 2205 | 2205 | 2205 | 2205 | 0 |
| 468 | 20231124 | 114500 | 1443818030 | 2205 | 2205 | 2205 | 2205 | 1361 |
| 469 | 20231124 | 114400 | 1440817025 | 2210 | 2210 | 2210 | 2205 | 70 |
| 470 | 20231124 | 114300 | 1440662575 | 2215 | 2215 | 2215 | 2215 | 585 |
| 471 | 20231124 | 114200 | 1439366800 | 2215 | 2205 | 2215 | 2205 | 328 |
| 472 | 20231124 | 114100 | 1438640460 | 2205 | 2215 | 2215 | 2205 | 741 |
| 473 | 20231124 | 114000 | 1436999645 | 2200 | 2225 | 2225 | 2195 | 14898 |
| 474 | 20231124 | 113900 | 1404128650 | 2225 | 2220 | 2225 | 2215 | 2702 |
| 475 | 20231124 | 113800 | 1398137480 | 2215 | 2210 | 2215 | 2205 | 3113 |
| 476 | 20231124 | 113700 | 1391255650 | 2205 | 2200 | 2210 | 2200 | 1855 |
| 477 | 20231124 | 113600 | 1387165375 | 2200 | 2200 | 2200 | 2200 | 284 |
| 478 | 20231124 | 113500 | 1386540575 | 2200 | 2200 | 2200 | 2200 | 8 |
| 479 | 20231124 | 113400 | 1386522975 | 2200 | 2200 | 2200 | 2200 | 1 |
| 480 | 20231124 | 113300 | 1386520775 | 2200 | 2200 | 2200 | 2200 | 30 |
| 481 | 20231124 | 113200 | 1386454775 | 2200 | 2195 | 2200 | 2195 | 25 |
| 482 | 20231124 | 113100 | 1386399825 | 2195 | 2195 | 2195 | 2195 | 500 |
| 483 | 20231124 | 113000 | 1385302325 | 2195 | 2200 | 2205 | 2195 | 2173 |
| 484 | 20231124 | 112900 | 1380517595 | 2190 | 2190 | 2190 | 2190 | 200 |
| 485 | 20231124 | 112800 | 1380079595 | 2190 | 2190 | 2190 | 2190 | 1024 |
| 486 | 20231124 | 112700 | 1377837035 | 2185 | 2185 | 2185 | 2185 | 0 |
| 487 | 20231124 | 112600 | 1377837035 | 2185 | 2185 | 2185 | 2185 | 40 |
| 488 | 20231124 | 112500 | 1377749635 | 2185 | 2185 | 2185 | 2185 | 90 |
| 489 | 20231124 | 112400 | 1377552985 | 2185 | 2190 | 2190 | 2185 | 700 |
| 490 | 20231124 | 112300 | 1376021740 | 2185 | 2185 | 2185 | 2185 | 0 |
| 491 | 20231124 | 112200 | 1376021740 | 2185 | 2195 | 2195 | 2185 | 823 |
| 492 | 20231124 | 112100 | 1374215485 | 2195 | 2195 | 2195 | 2195 | 1014 |
| 493 | 20231124 | 112000 | 1371989755 | 2195 | 2195 | 2195 | 2195 | 3 |
| 494 | 20231124 | 111900 | 1371983170 | 2180 | 2180 | 2180 | 2180 | 934 |
| 495 | 20231124 | 111800 | 1369947050 | 2180 | 2180 | 2180 | 2180 | 1916 |
| 496 | 20231124 | 111700 | 1365770170 | 2180 | 2185 | 2185 | 2180 | 1153 |
| 497 | 20231124 | 111600 | 1363255865 | 2185 | 2185 | 2185 | 2185 | 3190 |
| 498 | 20231124 | 111500 | 1356285715 | 2190 | 2190 | 2200 | 2190 | 3625 |
| 499 | 20231124 | 111400 | 1348344960 | 2190 | 2190 | 2190 | 2190 | 2742 |
| 500 | 20231124 | 111300 | 1342339980 | 2190 | 2205 | 2205 | 2190 | 2596 |
| 501 | 20231124 | 111200 | 1336654250 | 2195 | 2195 | 2195 | 2195 | 521 |
| 502 | 20231124 | 111100 | 1335510655 | 2205 | 2205 | 2205 | 2195 | 6941 |
| 503 | 20231124 | 111000 | 1320242350 | 2205 | 2205 | 2210 | 2205 | 374 |
| 504 | 20231124 | 110900 | 1319417565 | 2205 | 2210 | 2210 | 2205 | 975 |
| 505 | 20231124 | 110800 | 1317267675 | 2205 | 2205 | 2205 | 2205 | 212 |
| 506 | 20231124 | 110700 | 1316800215 | 2205 | 2205 | 2205 | 2205 | 2502 |
| 507 | 20231124 | 110600 | 1311283305 | 2205 | 2200 | 2205 | 2200 | 109 |
| 508 | 20231124 | 110500 | 1311043495 | 2200 | 2200 | 2200 | 2200 | 19 |
| 509 | 20231124 | 110400 | 1311001695 | 2200 | 2200 | 2200 | 2200 | 2000 |
| 510 | 20231124 | 110300 | 1306601695 | 2200 | 2200 | 2200 | 2200 | 360 |
| 511 | 20231124 | 110200 | 1305809695 | 2210 | 2200 | 2210 | 2200 | 101 |
| 512 | 20231124 | 110100 | 1305587485 | 2200 | 2200 | 2200 | 2200 | 0 |
| 513 | 20231124 | 110000 | 1305587485 | 2200 | 2210 | 2210 | 2200 | 360 |
| 514 | 20231124 | 105900 | 1304792985 | 2210 | 2210 | 2210 | 2210 | 19 |
| 515 | 20231124 | 105800 | 1304750995 | 2210 | 2210 | 2210 | 2210 | 81 |
| 516 | 20231124 | 105700 | 1304571985 | 2200 | 2200 | 2200 | 2200 | 200 |
| 517 | 20231124 | 105600 | 1304131985 | 2200 | 2200 | 2200 | 2200 | 180 |
| 518 | 20231124 | 105500 | 1303735985 | 2210 | 2210 | 2210 | 2210 | 19 |
| 519 | 20231124 | 105400 | 1303693995 | 2210 | 2210 | 2210 | 2210 | 261 |
| 520 | 20231124 | 105300 | 1303117185 | 2215 | 2215 | 2215 | 2215 | 1 |
| 521 | 20231124 | 105200 | 1303114970 | 2210 | 2215 | 2215 | 2210 | 430 |
| 522 | 20231124 | 105100 | 1302162525 | 2210 | 2210 | 2210 | 2210 | 186 |
| 523 | 20231124 | 105000 | 1301751465 | 2210 | 2210 | 2210 | 2210 | 200 |
| 524 | 20231124 | 104900 | 1301309465 | 2210 | 2205 | 2210 | 2205 | 137 |
| 525 | 20231124 | 104800 | 1301007285 | 2200 | 2200 | 2200 | 2200 | 504 |
| 526 | 20231124 | 104700 | 1299898485 | 2200 | 2195 | 2200 | 2195 | 1414 |
| 527 | 20231124 | 104600 | 1296791130 | 2195 | 2195 | 2200 | 2190 | 2069 |
| 528 | 20231124 | 104500 | 1292251440 | 2200 | 2195 | 2200 | 2190 | 933 |
| 529 | 20231124 | 104400 | 1290207000 | 2190 | 2200 | 2205 | 2190 | 1681 |
| 530 | 20231124 | 104300 | 1286516295 | 2195 | 2195 | 2195 | 2195 | 266 |
| 531 | 20231124 | 104200 | 1285932425 | 2210 | 2210 | 2210 | 2210 | 1 |
| 532 | 20231124 | 104100 | 1285930215 | 2195 | 2205 | 2205 | 2195 | 1696 |
| 533 | 20231124 | 104000 | 1282198245 | 2210 | 2215 | 2215 | 2210 | 244 |
| 534 | 20231124 | 103900 | 1281658690 | 2215 | 2220 | 2220 | 2215 | 2679 |
| 535 | 20231124 | 103800 | 1275724440 | 2220 | 2225 | 2225 | 2215 | 452 |
| 536 | 20231124 | 103700 | 1274719245 | 2225 | 2225 | 2225 | 2220 | 105 |
| 537 | 20231124 | 103600 | 1274486025 | 2215 | 2215 | 2215 | 2215 | 0 |
| 538 | 20231124 | 103500 | 1274486025 | 2215 | 2215 | 2215 | 2215 | 31 |
| 539 | 20231124 | 103400 | 1274417360 | 2215 | 2215 | 2215 | 2215 | 61 |
| 540 | 20231124 | 103300 | 1274282245 | 2210 | 2200 | 2210 | 2200 | 102 |
| 541 | 20231124 | 103200 | 1274057205 | 2200 | 2195 | 2200 | 2195 | 72 |
| 542 | 20231124 | 103100 | 1273898815 | 2195 | 2195 | 2195 | 2195 | 216 |
| 543 | 20231124 | 103000 | 1273424695 | 2190 | 2195 | 2200 | 2190 | 6880 |
| 544 | 20231124 | 102900 | 1258330255 | 2200 | 2210 | 2210 | 2200 | 2022 |
| 545 | 20231124 | 102800 | 1253877995 | 2210 | 2210 | 2210 | 2205 | 12 |
| 546 | 20231124 | 102700 | 1253851525 | 2205 | 2215 | 2215 | 2205 | 182 |
| 547 | 20231124 | 102600 | 1253450205 | 2215 | 2200 | 2215 | 2200 | 2001 |
| 548 | 20231124 | 102500 | 1249047990 | 2205 | 2200 | 2205 | 2195 | 1073 |
| 549 | 20231124 | 102400 | 1246690065 | 2200 | 2200 | 2200 | 2195 | 1030 |
| 550 | 20231124 | 102300 | 1244424970 | 2200 | 2200 | 2200 | 2200 | 1 |
| 551 | 20231124 | 102200 | 1244422770 | 2200 | 2210 | 2215 | 2200 | 5125 |
| 552 | 20231124 | 102100 | 1233145610 | 2210 | 2210 | 2210 | 2200 | 851 |
| 553 | 20231124 | 102000 | 1231265390 | 2210 | 2210 | 2210 | 2200 | 5995 |
| 554 | 20231124 | 101900 | 1218075540 | 2200 | 2210 | 2210 | 2200 | 4636 |
| 555 | 20231124 | 101800 | 1207868810 | 2215 | 2210 | 2215 | 2200 | 2466 |
| 556 | 20231124 | 101700 | 1202432130 | 2220 | 2210 | 2220 | 2205 | 2837 |
| 557 | 20231124 | 101600 | 1196170025 | 2210 | 2210 | 2210 | 2210 | 2538 |
| 558 | 20231124 | 101500 | 1190561045 | 2215 | 2215 | 2220 | 2215 | 2047 |
| 559 | 20231124 | 101400 | 1186025915 | 2215 | 2220 | 2220 | 2215 | 1451 |
| 560 | 20231124 | 101300 | 1182806930 | 2220 | 2225 | 2225 | 2220 | 627 |
| 561 | 20231124 | 101200 | 1181414740 | 2220 | 2225 | 2225 | 2220 | 730 |
| 562 | 20231124 | 101100 | 1179792125 | 2225 | 2225 | 2225 | 2225 | 282 |
| 563 | 20231124 | 101000 | 1179164675 | 2220 | 2220 | 2220 | 2215 | 361 |
| 564 | 20231124 | 100900 | 1178363260 | 2215 | 2220 | 2220 | 2215 | 260 |
| 565 | 20231124 | 100800 | 1177787105 | 2215 | 2220 | 2220 | 2215 | 4353 |
| 566 | 20231124 | 100700 | 1168141315 | 2220 | 2220 | 2225 | 2215 | 6403 |
| 567 | 20231124 | 100600 | 1153930695 | 2220 | 2235 | 2235 | 2220 | 8006 |
| 568 | 20231124 | 100500 | 1136081490 | 2240 | 2245 | 2250 | 2235 | 8213 |
| 569 | 20231124 | 100400 | 1117696465 | 2260 | 2245 | 2260 | 2245 | 1506 |
| 570 | 20231124 | 100300 | 1114302755 | 2255 | 2260 | 2260 | 2240 | 4291 |
| 571 | 20231124 | 100200 | 1104669725 | 2250 | 2260 | 2260 | 2250 | 1403 |
| 572 | 20231124 | 100100 | 1101501945 | 2255 | 2260 | 2265 | 2250 | 10175 |
| 573 | 20231124 | 100000 | 1078543095 | 2260 | 2275 | 2275 | 2260 | 5099 |
| 574 | 20231124 | 095900 | 1066987360 | 2275 | 2275 | 2275 | 2265 | 10855 |
| 575 | 20231124 | 095800 | 1042307365 | 2275 | 2270 | 2275 | 2265 | 10292 |
| 576 | 20231124 | 095700 | 1018924035 | 2265 | 2260 | 2270 | 2260 | 12228 |
| 577 | 20231124 | 095600 | 991241255 | 2255 | 2255 | 2260 | 2255 | 2040 |
| 578 | 20231124 | 095500 | 986640950 | 2260 | 2260 | 2260 | 2255 | 2399 |
| 579 | 20231124 | 095400 | 981219665 | 2260 | 2255 | 2260 | 2255 | 14394 |
| 580 | 20231124 | 095300 | 948742245 | 2255 | 2255 | 2255 | 2250 | 3276 |
| 581 | 20231124 | 095200 | 941355970 | 2255 | 2250 | 2255 | 2250 | 2352 |
| 582 | 20231124 | 095100 | 936063930 | 2250 | 2250 | 2250 | 2245 | 2397 |
| 583 | 20231124 | 095000 | 930671755 | 2250 | 2250 | 2255 | 2250 | 1312 |
| 584 | 20231124 | 094900 | 927718130 | 2250 | 2245 | 2255 | 2245 | 2837 |
| 585 | 20231124 | 094800 | 921336375 | 2250 | 2245 | 2250 | 2245 | 1633 |
| 586 | 20231124 | 094700 | 917667150 | 2245 | 2250 | 2265 | 2245 | 6201 |
| 587 | 20231124 | 094600 | 903659585 | 2250 | 2250 | 2260 | 2250 | 4782 |
| 588 | 20231124 | 094500 | 892877005 | 2235 | 2240 | 2260 | 2235 | 5252 |
| 589 | 20231124 | 094400 | 881050595 | 2225 | 2245 | 2255 | 2225 | 6822 |
| 590 | 20231124 | 094300 | 865720005 | 2245 | 2240 | 2245 | 2240 | 1939 |
| 591 | 20231124 | 094200 | 861371230 | 2240 | 2225 | 2245 | 2225 | 29506 |
| 592 | 20231124 | 094100 | 795618410 | 2220 | 2215 | 2220 | 2215 | 2396 |
| 593 | 20231124 | 094000 | 790299300 | 2215 | 2215 | 2215 | 2215 | 2925 |
| 594 | 20231124 | 093900 | 783820425 | 2220 | 2220 | 2220 | 2210 | 517 |
| 595 | 20231124 | 093800 | 782674970 | 2220 | 2225 | 2225 | 2210 | 2659 |
| 596 | 20231124 | 093700 | 776786340 | 2215 | 2220 | 2225 | 2215 | 2930 |
| 597 | 20231124 | 093600 | 770288280 | 2215 | 2235 | 2250 | 2215 | 28761 |
| 598 | 20231124 | 093500 | 706071290 | 2240 | 2235 | 2245 | 2220 | 14938 |
| 599 | 20231124 | 093400 | 672711015 | 2230 | 2240 | 2245 | 2230 | 19519 |
| 600 | 20231124 | 093300 | 628989165 | 2240 | 2240 | 2245 | 2230 | 16762 |
| 601 | 20231124 | 093200 | 591448445 | 2240 | 2225 | 2240 | 2220 | 25360 |
| 602 | 20231124 | 093100 | 534816300 | 2225 | 2215 | 2225 | 2215 | 9438 |
| 603 | 20231124 | 093000 | 513852055 | 2215 | 2210 | 2215 | 2210 | 4729 |
| 604 | 20231124 | 092900 | 503381145 | 2210 | 2210 | 2215 | 2210 | 2539 |
| 605 | 20231124 | 092800 | 497769455 | 2205 | 2200 | 2205 | 2200 | 2871 |
| 606 | 20231124 | 092700 | 491444240 | 2210 | 2215 | 2215 | 2200 | 6046 |
| 607 | 20231124 | 092600 | 478082895 | 2215 | 2215 | 2215 | 2210 | 5015 |
| 608 | 20231124 | 092500 | 466976715 | 2215 | 2215 | 2215 | 2210 | 6185 |
| 609 | 20231124 | 092400 | 453286440 | 2210 | 2210 | 2210 | 2210 | 7801 |
| 610 | 20231124 | 092300 | 436046230 | 2210 | 2200 | 2210 | 2200 | 5737 |
| 611 | 20231124 | 092200 | 423378960 | 2205 | 2175 | 2205 | 2175 | 7913 |
| 612 | 20231124 | 092100 | 406011805 | 2185 | 2185 | 2185 | 2180 | 1295 |
| 613 | 20231124 | 092000 | 403187335 | 2190 | 2190 | 2195 | 2175 | 2678 |
| 614 | 20231124 | 091900 | 397334125 | 2190 | 2200 | 2200 | 2185 | 10514 |
| 615 | 20231124 | 091800 | 374255680 | 2200 | 2200 | 2200 | 2195 | 4744 |
| 616 | 20231124 | 091700 | 363829695 | 2200 | 2205 | 2210 | 2200 | 4880 |
| 617 | 20231124 | 091600 | 353074655 | 2200 | 2185 | 2200 | 2185 | 11136 |
| 618 | 20231124 | 091500 | 328625010 | 2175 | 2185 | 2185 | 2175 | 2276 |
| 619 | 20231124 | 091400 | 323655935 | 2185 | 2180 | 2185 | 2180 | 749 |
| 620 | 20231124 | 091300 | 322021870 | 2175 | 2185 | 2185 | 2175 | 422 |
| 621 | 20231124 | 091200 | 321103860 | 2175 | 2175 | 2175 | 2160 | 16790 |
| 622 | 20231124 | 091100 | 284602015 | 2175 | 2185 | 2185 | 2175 | 2327 |
| 623 | 20231124 | 091000 | 279522520 | 2185 | 2170 | 2185 | 2170 | 6523 |
| 624 | 20231124 | 090900 | 265323945 | 2170 | 2180 | 2180 | 2170 | 3229 |
| 625 | 20231124 | 090800 | 258309385 | 2170 | 2180 | 2185 | 2170 | 3504 |
| 626 | 20231124 | 090700 | 250688670 | 2180 | 2175 | 2180 | 2160 | 4916 |
| 627 | 20231124 | 090600 | 240008885 | 2185 | 2200 | 2205 | 2170 | 25837 |
| 628 | 20231124 | 090500 | 183532185 | 2200 | 2185 | 2200 | 2175 | 16023 |
| 629 | 20231124 | 090400 | 148384090 | 2185 | 2150 | 2185 | 2150 | 6016 |
| 630 | 20231124 | 090300 | 135347800 | 2155 | 2155 | 2155 | 2140 | 926 |
| 631 | 20231124 | 090200 | 133363625 | 2135 | 2125 | 2135 | 2120 | 18890 |
| 632 | 20231124 | 090100 | 93156730 | 2130 | 2145 | 2170 | 2130 | 12691 |
| 633 | 20231124 | 090000 | 66009055 | 2135 | 2155 | 2175 | 2120 | 30749 |