31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 3 | 20231124 | 184100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 4 | 20231124 | 184000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 5 | 20231124 | 183900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 6 | 20231124 | 183800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 7 | 20231124 | 183700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 8 | 20231124 | 183600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 9 | 20231124 | 183500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 10 | 20231124 | 183400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 11 | 20231124 | 183300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 12 | 20231124 | 183200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 13 | 20231124 | 183100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 14 | 20231124 | 183000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 15 | 20231124 | 182900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 16 | 20231124 | 182800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 17 | 20231124 | 182700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 18 | 20231124 | 182600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 19 | 20231124 | 182500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 20 | 20231124 | 182400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 21 | 20231124 | 182300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 22 | 20231124 | 182200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 23 | 20231124 | 182100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 24 | 20231124 | 182000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 25 | 20231124 | 181900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 26 | 20231124 | 181800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 27 | 20231124 | 181700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 28 | 20231124 | 181600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 29 | 20231124 | 181500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 30 | 20231124 | 181400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 31 | 20231124 | 181300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 32 | 20231124 | 181200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 33 | 20231124 | 181100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 34 | 20231124 | 181000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 35 | 20231124 | 180900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 36 | 20231124 | 180800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 37 | 20231124 | 180700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 38 | 20231124 | 180600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 39 | 20231124 | 180500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 40 | 20231124 | 180400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 41 | 20231124 | 180300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 42 | 20231124 | 180200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 43 | 20231124 | 180100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 44 | 20231124 | 180000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 45 | 20231124 | 175900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 46 | 20231124 | 175800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 47 | 20231124 | 175700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 48 | 20231124 | 175600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 49 | 20231124 | 175500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 50 | 20231124 | 175400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 51 | 20231124 | 175300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 52 | 20231124 | 175200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 53 | 20231124 | 175100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 54 | 20231124 | 175000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 55 | 20231124 | 174900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 56 | 20231124 | 174800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 57 | 20231124 | 174700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 58 | 20231124 | 174600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 59 | 20231124 | 174500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 60 | 20231124 | 174400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 61 | 20231124 | 174300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 62 | 20231124 | 174200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 63 | 20231124 | 174100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 64 | 20231124 | 174000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 65 | 20231124 | 173900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 66 | 20231124 | 173800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 67 | 20231124 | 173700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 68 | 20231124 | 173600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 69 | 20231124 | 173500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 70 | 20231124 | 173400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 71 | 20231124 | 173300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 72 | 20231124 | 173200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 73 | 20231124 | 173100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 74 | 20231124 | 173000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 75 | 20231124 | 172900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 76 | 20231124 | 172800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 77 | 20231124 | 172700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 78 | 20231124 | 172600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 79 | 20231124 | 172500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 80 | 20231124 | 172400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 81 | 20231124 | 172300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 82 | 20231124 | 172200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 83 | 20231124 | 172100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 84 | 20231124 | 172000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 85 | 20231124 | 171900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 86 | 20231124 | 171800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 87 | 20231124 | 171700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 88 | 20231124 | 171600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 89 | 20231124 | 171500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 90 | 20231124 | 171400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 91 | 20231124 | 171300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 92 | 20231124 | 171200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 93 | 20231124 | 171100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 94 | 20231124 | 171000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 95 | 20231124 | 170900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 96 | 20231124 | 170800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 97 | 20231124 | 170700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 98 | 20231124 | 170600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 99 | 20231124 | 170500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 100 | 20231124 | 170400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 101 | 20231124 | 170300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 102 | 20231124 | 170200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 103 | 20231124 | 170100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 104 | 20231124 | 170000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 105 | 20231124 | 165900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 106 | 20231124 | 165800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 107 | 20231124 | 165700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 108 | 20231124 | 165600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 109 | 20231124 | 165500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 110 | 20231124 | 165400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 111 | 20231124 | 165300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 112 | 20231124 | 165200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 113 | 20231124 | 165100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 114 | 20231124 | 165000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 115 | 20231124 | 164900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 116 | 20231124 | 164800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 117 | 20231124 | 164700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 118 | 20231124 | 164600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 119 | 20231124 | 164500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 120 | 20231124 | 164400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 121 | 20231124 | 164300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 122 | 20231124 | 164200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 123 | 20231124 | 164100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 124 | 20231124 | 164000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 125 | 20231124 | 163900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 126 | 20231124 | 163800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 127 | 20231124 | 163700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 128 | 20231124 | 163600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 129 | 20231124 | 163500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 130 | 20231124 | 163400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 131 | 20231124 | 163300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 132 | 20231124 | 163200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 133 | 20231124 | 163100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 134 | 20231124 | 163000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 135 | 20231124 | 162900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 136 | 20231124 | 162800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 137 | 20231124 | 162700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 138 | 20231124 | 162600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 139 | 20231124 | 162500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 140 | 20231124 | 162400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 141 | 20231124 | 162300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 142 | 20231124 | 162200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 143 | 20231124 | 162100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 144 | 20231124 | 162000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 145 | 20231124 | 161900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 146 | 20231124 | 161800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 147 | 20231124 | 161700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 148 | 20231124 | 161600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 149 | 20231124 | 161500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 150 | 20231124 | 161400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 151 | 20231124 | 161300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 152 | 20231124 | 161200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 153 | 20231124 | 161100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 154 | 20231124 | 161000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 155 | 20231124 | 160900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 156 | 20231124 | 160800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 157 | 20231124 | 160700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 158 | 20231124 | 160600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 159 | 20231124 | 160500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 160 | 20231124 | 160400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 161 | 20231124 | 160300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 162 | 20231124 | 160200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 163 | 20231124 | 160100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 164 | 20231124 | 160000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 165 | 20231124 | 155900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 166 | 20231124 | 155800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 167 | 20231124 | 155700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 168 | 20231124 | 155600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 169 | 20231124 | 155500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 170 | 20231124 | 155400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 171 | 20231124 | 155300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 172 | 20231124 | 155200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 173 | 20231124 | 155100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 174 | 20231124 | 155000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 175 | 20231124 | 154900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 176 | 20231124 | 154800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 177 | 20231124 | 154700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 178 | 20231124 | 154600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 179 | 20231124 | 154500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 180 | 20231124 | 154400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 181 | 20231124 | 154300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 182 | 20231124 | 154200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 183 | 20231124 | 154100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 184 | 20231124 | 154000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 185 | 20231124 | 153900 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 186 | 20231124 | 153800 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 187 | 20231124 | 153700 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 188 | 20231124 | 153600 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 189 | 20231124 | 153500 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 190 | 20231124 | 153400 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 191 | 20231124 | 153300 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 192 | 20231124 | 153200 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 193 | 20231124 | 153100 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 0 |
| 194 | 20231124 | 153000 | 1706270120 | 14910 | 14910 | 14910 | 14910 | 2560 |
| 195 | 20231124 | 152900 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 196 | 20231124 | 152800 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 197 | 20231124 | 152700 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 198 | 20231124 | 152600 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 199 | 20231124 | 152500 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 200 | 20231124 | 152400 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 201 | 20231124 | 152300 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 202 | 20231124 | 152200 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 203 | 20231124 | 152100 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 204 | 20231124 | 152000 | 1668100520 | 14910 | 14910 | 14910 | 14910 | 0 |
| 205 | 20231124 | 151900 | 1668100520 | 14910 | 14930 | 14970 | 14910 | 1258 |
| 206 | 20231124 | 151800 | 1649334410 | 14930 | 14950 | 14950 | 14930 | 651 |
| 207 | 20231124 | 151700 | 1639610520 | 14980 | 14950 | 14980 | 14950 | 93 |
| 208 | 20231124 | 151600 | 1638219570 | 14950 | 14950 | 14950 | 14950 | 0 |
| 209 | 20231124 | 151500 | 1638219570 | 14950 | 14950 | 14950 | 14950 | 397 |
| 210 | 20231124 | 151400 | 1632284420 | 15000 | 14980 | 15000 | 14980 | 200 |
| 211 | 20231124 | 151300 | 1629285920 | 14950 | 14940 | 14960 | 14940 | 533 |
| 212 | 20231124 | 151200 | 1621319110 | 14950 | 14950 | 14950 | 14940 | 100 |
| 213 | 20231124 | 151100 | 1619824140 | 14950 | 14960 | 14960 | 14950 | 21 |
| 214 | 20231124 | 151000 | 1619510010 | 14960 | 14960 | 14960 | 14960 | 454 |
| 215 | 20231124 | 150900 | 1612718170 | 14980 | 14970 | 14980 | 14970 | 96 |
| 216 | 20231124 | 150800 | 1611280100 | 14950 | 14950 | 14950 | 14950 | 3 |
| 217 | 20231124 | 150700 | 1611235250 | 14980 | 14980 | 14980 | 14980 | 2 |
| 218 | 20231124 | 150600 | 1611205290 | 14980 | 14970 | 14980 | 14970 | 39 |
| 219 | 20231124 | 150500 | 1610621230 | 14970 | 14970 | 14970 | 14970 | 1 |
| 220 | 20231124 | 150400 | 1610606260 | 14950 | 14950 | 14950 | 14950 | 448 |
| 221 | 20231124 | 150300 | 1603908660 | 14940 | 14940 | 14940 | 14940 | 85 |
| 222 | 20231124 | 150200 | 1602638760 | 14940 | 14950 | 14950 | 14940 | 176 |
| 223 | 20231124 | 150100 | 1600008820 | 14950 | 14950 | 14950 | 14950 | 11 |
| 224 | 20231124 | 150000 | 1599844370 | 14950 | 14950 | 14950 | 14950 | 4 |
| 225 | 20231124 | 145900 | 1599784570 | 14950 | 14950 | 14950 | 14950 | 0 |
| 226 | 20231124 | 145800 | 1599784570 | 14950 | 14950 | 14950 | 14950 | 101 |
| 227 | 20231124 | 145700 | 1598274620 | 14940 | 14940 | 14940 | 14940 | 0 |
| 228 | 20231124 | 145600 | 1598274620 | 14940 | 14950 | 14950 | 14940 | 144 |
| 229 | 20231124 | 145500 | 1596122760 | 14950 | 14950 | 14950 | 14950 | 2 |
| 230 | 20231124 | 145400 | 1596092860 | 14950 | 14950 | 14950 | 14950 | 5 |
| 231 | 20231124 | 145300 | 1596018110 | 14940 | 14940 | 14940 | 14940 | 100 |
| 232 | 20231124 | 145200 | 1594524110 | 14940 | 14940 | 14940 | 14940 | 2 |
| 233 | 20231124 | 145100 | 1594494230 | 14930 | 14930 | 14930 | 14930 | 0 |
| 234 | 20231124 | 145000 | 1594494230 | 14930 | 14930 | 14930 | 14930 | 542 |
| 235 | 20231124 | 144900 | 1586402170 | 14930 | 14930 | 14930 | 14930 | 37 |
| 236 | 20231124 | 144800 | 1585849760 | 14930 | 14940 | 14940 | 14930 | 1116 |
| 237 | 20231124 | 144700 | 1569181380 | 14950 | 14940 | 14950 | 14940 | 205 |
| 238 | 20231124 | 144600 | 1566118630 | 14950 | 14950 | 14950 | 14950 | 323 |
| 239 | 20231124 | 144500 | 1561289780 | 14950 | 14950 | 14950 | 14950 | 1 |
| 240 | 20231124 | 144400 | 1561274830 | 14950 | 14950 | 14950 | 14950 | 300 |
| 241 | 20231124 | 144300 | 1556789830 | 14950 | 14950 | 14950 | 14950 | 0 |
| 242 | 20231124 | 144200 | 1556789830 | 14950 | 14950 | 14950 | 14950 | 0 |
| 243 | 20231124 | 144100 | 1556789830 | 14950 | 14970 | 14990 | 14950 | 2223 |
| 244 | 20231124 | 144000 | 1523539810 | 14970 | 14970 | 14970 | 14970 | 50 |
| 245 | 20231124 | 143900 | 1522791310 | 14980 | 14990 | 14990 | 14980 | 73 |
| 246 | 20231124 | 143800 | 1521697550 | 14990 | 14990 | 14990 | 14990 | 5 |
| 247 | 20231124 | 143700 | 1521622600 | 14990 | 14990 | 14990 | 14990 | 1 |
| 248 | 20231124 | 143600 | 1521607610 | 14950 | 14950 | 14950 | 14950 | 102 |
| 249 | 20231124 | 143500 | 1520082710 | 14950 | 14950 | 14950 | 14950 | 0 |
| 250 | 20231124 | 143400 | 1520082710 | 14950 | 14950 | 14950 | 14950 | 0 |
| 251 | 20231124 | 143300 | 1520082710 | 14950 | 14950 | 14950 | 14950 | 1 |
| 252 | 20231124 | 143200 | 1520067760 | 14950 | 14960 | 14960 | 14950 | 25 |
| 253 | 20231124 | 143100 | 1519693800 | 14950 | 14960 | 14960 | 14950 | 66 |
| 254 | 20231124 | 143000 | 1518706790 | 14950 | 14970 | 14970 | 14950 | 1055 |
| 255 | 20231124 | 142900 | 1502926480 | 14990 | 14970 | 14990 | 14970 | 930 |
| 256 | 20231124 | 142800 | 1488999220 | 14970 | 14970 | 14970 | 14970 | 10 |
| 257 | 20231124 | 142700 | 1488849520 | 14970 | 14970 | 14970 | 14970 | 0 |
| 258 | 20231124 | 142600 | 1488849520 | 14970 | 14990 | 14990 | 14970 | 1445 |
| 259 | 20231124 | 142500 | 1467207800 | 14990 | 14990 | 14990 | 14990 | 5 |
| 260 | 20231124 | 142400 | 1467132850 | 15000 | 15000 | 15000 | 15000 | 0 |
| 261 | 20231124 | 142300 | 1467132850 | 15000 | 15000 | 15000 | 15000 | 180 |
| 262 | 20231124 | 142200 | 1464432850 | 15000 | 15000 | 15000 | 15000 | 263 |
| 263 | 20231124 | 142100 | 1460487850 | 14980 | 15010 | 15010 | 14980 | 1168 |
| 264 | 20231124 | 142000 | 1442972510 | 15010 | 15010 | 15010 | 15010 | 1 |
| 265 | 20231124 | 141900 | 1442957500 | 15010 | 15020 | 15020 | 15010 | 4 |
| 266 | 20231124 | 141800 | 1442897450 | 15020 | 15010 | 15020 | 15010 | 72 |
| 267 | 20231124 | 141700 | 1441816500 | 15020 | 15020 | 15020 | 15020 | 0 |
| 268 | 20231124 | 141600 | 1441816500 | 15020 | 15020 | 15020 | 15020 | 10 |
| 269 | 20231124 | 141500 | 1441666300 | 15020 | 15010 | 15020 | 15010 | 10 |
| 270 | 20231124 | 141400 | 1441516110 | 15020 | 15020 | 15020 | 15020 | 0 |
| 271 | 20231124 | 141300 | 1441516110 | 15020 | 15020 | 15020 | 15020 | 0 |
| 272 | 20231124 | 141200 | 1441516110 | 15020 | 15020 | 15020 | 15020 | 18 |
| 273 | 20231124 | 141100 | 1441245750 | 15020 | 15020 | 15020 | 15020 | 1 |
| 274 | 20231124 | 141000 | 1441230730 | 15000 | 15010 | 15010 | 15000 | 62 |
| 275 | 20231124 | 140900 | 1440300720 | 15030 | 15030 | 15030 | 15030 | 0 |
| 276 | 20231124 | 140800 | 1440300720 | 15030 | 15030 | 15030 | 15030 | 1 |
| 277 | 20231124 | 140700 | 1440285690 | 15000 | 15000 | 15000 | 15000 | 4 |
| 278 | 20231124 | 140600 | 1440225690 | 15000 | 15000 | 15000 | 15000 | 0 |
| 279 | 20231124 | 140500 | 1440225690 | 15000 | 15000 | 15000 | 15000 | 279 |
| 280 | 20231124 | 140400 | 1436040690 | 15000 | 15000 | 15000 | 15000 | 392 |
| 281 | 20231124 | 140300 | 1430160690 | 15000 | 15000 | 15000 | 15000 | 101 |
| 282 | 20231124 | 140200 | 1428645690 | 15000 | 14990 | 15000 | 14990 | 460 |
| 283 | 20231124 | 140100 | 1421749630 | 14990 | 15010 | 15010 | 14990 | 79 |
| 284 | 20231124 | 140000 | 1420564770 | 15010 | 15010 | 15010 | 15010 | 80 |
| 285 | 20231124 | 135900 | 1419363970 | 15010 | 15010 | 15010 | 15010 | 0 |
| 286 | 20231124 | 135800 | 1419363970 | 15010 | 15010 | 15010 | 15010 | 50 |
| 287 | 20231124 | 135700 | 1418613470 | 15030 | 15030 | 15030 | 15030 | 0 |
| 288 | 20231124 | 135600 | 1418613470 | 15030 | 15030 | 15030 | 15030 | 0 |
| 289 | 20231124 | 135500 | 1418613470 | 15030 | 15040 | 15040 | 15030 | 251 |
| 290 | 20231124 | 135400 | 1414840470 | 15040 | 15040 | 15060 | 15040 | 8 |
| 291 | 20231124 | 135300 | 1414720130 | 15040 | 15050 | 15060 | 15040 | 451 |
| 292 | 20231124 | 135200 | 1407937060 | 15040 | 15040 | 15040 | 15040 | 1163 |
| 293 | 20231124 | 135100 | 1390445540 | 15040 | 15040 | 15040 | 15040 | 0 |
| 294 | 20231124 | 135000 | 1390445540 | 15040 | 15040 | 15070 | 15040 | 216 |
| 295 | 20231124 | 134900 | 1387196300 | 15040 | 15080 | 15080 | 15040 | 207 |
| 296 | 20231124 | 134800 | 1384075020 | 15070 | 15070 | 15070 | 15070 | 147 |
| 297 | 20231124 | 134700 | 1381859730 | 15060 | 15060 | 15060 | 15060 | 371 |
| 298 | 20231124 | 134600 | 1376272470 | 15020 | 15050 | 15050 | 15020 | 123 |
| 299 | 20231124 | 134500 | 1374421710 | 15050 | 15050 | 15050 | 15050 | 73 |
| 300 | 20231124 | 134400 | 1373323060 | 15060 | 15060 | 15060 | 15060 | 0 |
| 301 | 20231124 | 134300 | 1373323060 | 15060 | 15030 | 15060 | 15020 | 567 |
| 302 | 20231124 | 134200 | 1364800820 | 15020 | 15010 | 15020 | 15010 | 324 |
| 303 | 20231124 | 134100 | 1359934560 | 15010 | 15030 | 15030 | 15010 | 184 |
| 304 | 20231124 | 134000 | 1357170720 | 15030 | 15030 | 15030 | 15030 | 10 |
| 305 | 20231124 | 133900 | 1357020420 | 15030 | 15030 | 15030 | 15030 | 100 |
| 306 | 20231124 | 133800 | 1355517420 | 15040 | 15050 | 15050 | 15040 | 173 |
| 307 | 20231124 | 133700 | 1352914470 | 15070 | 15070 | 15070 | 15070 | 54 |
| 308 | 20231124 | 133600 | 1352100690 | 15020 | 15020 | 15020 | 15020 | 34 |
| 309 | 20231124 | 133500 | 1351590010 | 15020 | 15070 | 15070 | 15020 | 11 |
| 310 | 20231124 | 133400 | 1351424740 | 15020 | 15010 | 15080 | 15010 | 1201 |
| 311 | 20231124 | 133300 | 1333351790 | 15000 | 14980 | 15000 | 14980 | 338 |
| 312 | 20231124 | 133200 | 1328287500 | 14970 | 14980 | 14980 | 14970 | 417 |
| 313 | 20231124 | 133100 | 1322044210 | 14980 | 14960 | 14980 | 14960 | 344 |
| 314 | 20231124 | 133000 | 1316894430 | 14960 | 14960 | 14960 | 14960 | 329 |
| 315 | 20231124 | 132900 | 1311972590 | 14970 | 14970 | 14970 | 14970 | 11 |
| 316 | 20231124 | 132800 | 1311807920 | 14970 | 14970 | 14970 | 14970 | 126 |
| 317 | 20231124 | 132700 | 1309921700 | 14970 | 14970 | 14970 | 14970 | 0 |
| 318 | 20231124 | 132600 | 1309921700 | 14970 | 14970 | 14970 | 14970 | 0 |
| 319 | 20231124 | 132500 | 1309921700 | 14970 | 14970 | 14970 | 14970 | 11 |
| 320 | 20231124 | 132400 | 1309757030 | 14970 | 14970 | 14970 | 14970 | 41 |
| 321 | 20231124 | 132300 | 1309143260 | 14970 | 14970 | 14970 | 14970 | 179 |
| 322 | 20231124 | 132200 | 1306463630 | 14960 | 14960 | 14960 | 14960 | 44 |
| 323 | 20231124 | 132100 | 1305805390 | 14970 | 14970 | 14970 | 14970 | 0 |
| 324 | 20231124 | 132000 | 1305805390 | 14970 | 14970 | 14970 | 14970 | 10 |
| 325 | 20231124 | 131900 | 1305655690 | 14970 | 14970 | 14970 | 14970 | 21 |
| 326 | 20231124 | 131800 | 1305341320 | 14970 | 14960 | 14970 | 14960 | 51 |
| 327 | 20231124 | 131700 | 1304577860 | 14970 | 14970 | 14970 | 14970 | 11 |
| 328 | 20231124 | 131600 | 1304413190 | 14970 | 14960 | 14970 | 14960 | 9 |
| 329 | 20231124 | 131500 | 1304278510 | 14960 | 14960 | 14960 | 14960 | 10 |
| 330 | 20231124 | 131400 | 1304128910 | 14960 | 14940 | 14960 | 14940 | 1061 |
| 331 | 20231124 | 131300 | 1288271710 | 14950 | 14960 | 14960 | 14950 | 312 |
| 332 | 20231124 | 131200 | 1283606810 | 14960 | 14960 | 14960 | 14960 | 1 |
| 333 | 20231124 | 131100 | 1283591850 | 14960 | 14960 | 14960 | 14960 | 312 |
| 334 | 20231124 | 131000 | 1278924330 | 14950 | 14950 | 14950 | 14950 | 71 |
| 335 | 20231124 | 130900 | 1277862880 | 14950 | 14960 | 14960 | 14950 | 254 |
| 336 | 20231124 | 130800 | 1274063050 | 14960 | 14960 | 14960 | 14960 | 11 |
| 337 | 20231124 | 130700 | 1273898490 | 14940 | 14940 | 14940 | 14940 | 1 |
| 338 | 20231124 | 130600 | 1273883550 | 14940 | 14940 | 14940 | 14940 | 37 |
| 339 | 20231124 | 130500 | 1273330770 | 14940 | 14940 | 14960 | 14940 | 191 |
| 340 | 20231124 | 130400 | 1270477210 | 14940 | 14940 | 14960 | 14940 | 701 |
| 341 | 20231124 | 130300 | 1259991170 | 14930 | 14960 | 14960 | 14930 | 311 |
| 342 | 20231124 | 130200 | 1255344950 | 14950 | 14950 | 14950 | 14950 | 127 |
| 343 | 20231124 | 130100 | 1253446300 | 14950 | 14980 | 14980 | 14950 | 148 |
| 344 | 20231124 | 130000 | 1251231290 | 14980 | 14940 | 14980 | 14940 | 59 |
| 345 | 20231124 | 125900 | 1250349390 | 14950 | 14950 | 14950 | 14950 | 150 |
| 346 | 20231124 | 125800 | 1248106890 | 14980 | 14980 | 14980 | 14980 | 1 |
| 347 | 20231124 | 125700 | 1248091910 | 15000 | 14950 | 15000 | 14940 | 956 |
| 348 | 20231124 | 125600 | 1233803790 | 14940 | 14930 | 14940 | 14930 | 135 |
| 349 | 20231124 | 125500 | 1231786910 | 14930 | 14930 | 14930 | 14930 | 72 |
| 350 | 20231124 | 125400 | 1230711950 | 14930 | 14930 | 14930 | 14930 | 6 |
| 351 | 20231124 | 125300 | 1230622370 | 14930 | 14930 | 14930 | 14930 | 177 |
| 352 | 20231124 | 125200 | 1227979760 | 14930 | 14930 | 14930 | 14930 | 109 |
| 353 | 20231124 | 125100 | 1226352390 | 14920 | 14920 | 14920 | 14920 | 83 |
| 354 | 20231124 | 125000 | 1225114030 | 14920 | 14920 | 14920 | 14920 | 0 |
| 355 | 20231124 | 124900 | 1225114030 | 14920 | 14920 | 14920 | 14920 | 100 |
| 356 | 20231124 | 124800 | 1223622030 | 14920 | 14920 | 14920 | 14920 | 11 |
| 357 | 20231124 | 124700 | 1223457910 | 14910 | 14910 | 14910 | 14910 | 158 |
| 358 | 20231124 | 124600 | 1221102130 | 14910 | 14910 | 14910 | 14910 | 33 |
| 359 | 20231124 | 124500 | 1220610100 | 14910 | 14910 | 14910 | 14910 | 16 |
| 360 | 20231124 | 124400 | 1220371540 | 14890 | 14890 | 14890 | 14890 | 54 |
| 361 | 20231124 | 124300 | 1219567480 | 14890 | 14900 | 14900 | 14890 | 208 |
| 362 | 20231124 | 124200 | 1216469270 | 14880 | 14890 | 14890 | 14880 | 92 |
| 363 | 20231124 | 124100 | 1215100210 | 14890 | 14890 | 14890 | 14890 | 1 |
| 364 | 20231124 | 124000 | 1215085320 | 14900 | 14900 | 14900 | 14900 | 11 |
| 365 | 20231124 | 123900 | 1214921420 | 14880 | 14900 | 14900 | 14880 | 143 |
| 366 | 20231124 | 123800 | 1212790980 | 14900 | 14870 | 14900 | 14870 | 302 |
| 367 | 20231124 | 123700 | 1208292440 | 14870 | 14870 | 14870 | 14870 | 14 |
| 368 | 20231124 | 123600 | 1208084260 | 14870 | 14870 | 14870 | 14870 | 0 |
| 369 | 20231124 | 123500 | 1208084260 | 14870 | 14870 | 14870 | 14870 | 24 |
| 370 | 20231124 | 123400 | 1207727380 | 14870 | 14870 | 14870 | 14870 | 320 |
| 371 | 20231124 | 123300 | 1202968980 | 14870 | 14870 | 14870 | 14870 | 508 |
| 372 | 20231124 | 123200 | 1195415020 | 14870 | 14870 | 14870 | 14870 | 0 |
| 373 | 20231124 | 123100 | 1195415020 | 14870 | 14880 | 14880 | 14870 | 365 |
| 374 | 20231124 | 123000 | 1189987350 | 14890 | 14890 | 14890 | 14890 | 99 |
| 375 | 20231124 | 122900 | 1188513240 | 14890 | 14870 | 14890 | 14870 | 12 |
| 376 | 20231124 | 122800 | 1188334760 | 14890 | 14880 | 14890 | 14880 | 100 |
| 377 | 20231124 | 122700 | 1186846700 | 14880 | 14880 | 14880 | 14880 | 0 |
| 378 | 20231124 | 122600 | 1186846700 | 14880 | 14880 | 14880 | 14880 | 9 |
| 379 | 20231124 | 122500 | 1186712780 | 14880 | 14870 | 14880 | 14870 | 102 |
| 380 | 20231124 | 122400 | 1185196020 | 14870 | 14860 | 14870 | 14860 | 134 |
| 381 | 20231124 | 122300 | 1183203890 | 14860 | 14870 | 14870 | 14860 | 1890 |
| 382 | 20231124 | 122200 | 1155118480 | 14870 | 14870 | 14870 | 14870 | 0 |
| 383 | 20231124 | 122100 | 1155118480 | 14870 | 14870 | 14870 | 14870 | 403 |
| 384 | 20231124 | 122000 | 1149125870 | 14870 | 14880 | 14880 | 14870 | 3602 |
| 385 | 20231124 | 121900 | 1095555950 | 14890 | 14900 | 14900 | 14890 | 137 |
| 386 | 20231124 | 121800 | 1093515620 | 14900 | 14900 | 14900 | 14900 | 10 |
| 387 | 20231124 | 121700 | 1093366620 | 14900 | 14900 | 14900 | 14900 | 0 |
| 388 | 20231124 | 121600 | 1093366620 | 14900 | 14900 | 14900 | 14900 | 47 |
| 389 | 20231124 | 121500 | 1092666320 | 14900 | 14900 | 14900 | 14900 | 573 |
| 390 | 20231124 | 121400 | 1084128620 | 14910 | 14910 | 14910 | 14910 | 0 |
| 391 | 20231124 | 121300 | 1084128620 | 14910 | 14910 | 14910 | 14910 | 50 |
| 392 | 20231124 | 121200 | 1083383120 | 14880 | 14870 | 14880 | 14870 | 102 |
| 393 | 20231124 | 121100 | 1081865400 | 14880 | 14880 | 14880 | 14880 | 493 |
| 394 | 20231124 | 121000 | 1074529560 | 14880 | 14880 | 14880 | 14880 | 61 |
| 395 | 20231124 | 120900 | 1073621880 | 14880 | 14880 | 14880 | 14880 | 56 |
| 396 | 20231124 | 120800 | 1072788600 | 14880 | 14880 | 14880 | 14880 | 2 |
| 397 | 20231124 | 120700 | 1072758840 | 14880 | 14890 | 14890 | 14880 | 50 |
| 398 | 20231124 | 120600 | 1072014830 | 14880 | 14880 | 14880 | 14880 | 0 |
| 399 | 20231124 | 120500 | 1072014830 | 14880 | 14900 | 14900 | 14880 | 33 |
| 400 | 20231124 | 120400 | 1071523260 | 14930 | 14930 | 14930 | 14930 | 0 |
| 401 | 20231124 | 120300 | 1071523260 | 14930 | 14930 | 14930 | 14930 | 0 |
| 402 | 20231124 | 120200 | 1071523260 | 14930 | 14930 | 14930 | 14930 | 130 |
| 403 | 20231124 | 120100 | 1069582360 | 14940 | 14940 | 14940 | 14940 | 0 |
| 404 | 20231124 | 120000 | 1069582360 | 14940 | 14940 | 14940 | 14940 | 1 |
| 405 | 20231124 | 115900 | 1069567420 | 14860 | 14870 | 14870 | 14860 | 301 |
| 406 | 20231124 | 115800 | 1065091830 | 14860 | 14900 | 14900 | 14860 | 1572 |
| 407 | 20231124 | 115700 | 1041709250 | 14900 | 14910 | 14910 | 14900 | 39 |
| 408 | 20231124 | 115600 | 1041128130 | 14900 | 14900 | 14900 | 14900 | 0 |
| 409 | 20231124 | 115500 | 1041128130 | 14900 | 14930 | 14930 | 14900 | 322 |
| 410 | 20231124 | 115400 | 1036329220 | 14940 | 14940 | 14940 | 14940 | 40 |
| 411 | 20231124 | 115300 | 1035731620 | 14930 | 14940 | 14940 | 14930 | 13 |
| 412 | 20231124 | 115200 | 1035537420 | 14950 | 14950 | 14950 | 14950 | 5 |
| 413 | 20231124 | 115100 | 1035462670 | 14950 | 14950 | 14950 | 14950 | 0 |
| 414 | 20231124 | 115000 | 1035462670 | 14950 | 14950 | 14950 | 14950 | 1 |
| 415 | 20231124 | 114900 | 1035447720 | 14950 | 14950 | 14950 | 14950 | 0 |
| 416 | 20231124 | 114800 | 1035447720 | 14950 | 14920 | 14950 | 14920 | 26 |
| 417 | 20231124 | 114700 | 1035059300 | 14920 | 14920 | 14920 | 14920 | 78 |
| 418 | 20231124 | 114600 | 1033895540 | 14920 | 14920 | 14920 | 14920 | 133 |
| 419 | 20231124 | 114500 | 1031911180 | 14920 | 14920 | 14920 | 14920 | 511 |
| 420 | 20231124 | 114400 | 1024287060 | 14920 | 14930 | 14930 | 14920 | 76 |
| 421 | 20231124 | 114300 | 1023153130 | 14920 | 14920 | 14920 | 14920 | 0 |
| 422 | 20231124 | 114200 | 1023153130 | 14920 | 14920 | 14920 | 14920 | 11 |
| 423 | 20231124 | 114100 | 1022989010 | 14920 | 14920 | 14920 | 14920 | 157 |
| 424 | 20231124 | 114000 | 1020646570 | 14920 | 14920 | 14920 | 14920 | 70 |
| 425 | 20231124 | 113900 | 1019602170 | 14920 | 14920 | 14920 | 14920 | 501 |
| 426 | 20231124 | 113800 | 1012127250 | 14920 | 14920 | 14920 | 14920 | 2 |
| 427 | 20231124 | 113700 | 1012097410 | 14890 | 14890 | 14890 | 14890 | 1 |
| 428 | 20231124 | 113600 | 1012082520 | 14900 | 14900 | 14900 | 14900 | 17 |
| 429 | 20231124 | 113500 | 1011829220 | 14900 | 14900 | 14900 | 14900 | 125 |
| 430 | 20231124 | 113400 | 1009966720 | 14900 | 14900 | 14900 | 14900 | 25 |
| 431 | 20231124 | 113300 | 1009594220 | 14900 | 14900 | 14900 | 14900 | 103 |
| 432 | 20231124 | 113200 | 1008059520 | 14900 | 14900 | 14900 | 14900 | 45 |
| 433 | 20231124 | 113100 | 1007389020 | 14900 | 14900 | 14900 | 14900 | 22 |
| 434 | 20231124 | 113000 | 1007061220 | 14880 | 14880 | 14880 | 14880 | 339 |
| 435 | 20231124 | 112900 | 1002016900 | 14870 | 14900 | 14900 | 14870 | 2756 |
| 436 | 20231124 | 112800 | 961013640 | 14900 | 14900 | 14900 | 14900 | 770 |
| 437 | 20231124 | 112700 | 949540640 | 14900 | 14900 | 14900 | 14900 | 467 |
| 438 | 20231124 | 112600 | 942582340 | 14900 | 14900 | 14900 | 14900 | 253 |
| 439 | 20231124 | 112500 | 938812640 | 14900 | 14900 | 14900 | 14900 | 20 |
| 440 | 20231124 | 112400 | 938514640 | 14890 | 14900 | 14910 | 14890 | 625 |
| 441 | 20231124 | 112300 | 929202640 | 14900 | 14910 | 14920 | 14900 | 127 |
| 442 | 20231124 | 112200 | 927309160 | 14910 | 14920 | 14920 | 14910 | 156 |
| 443 | 20231124 | 112100 | 924982900 | 14920 | 14920 | 14920 | 14920 | 7 |
| 444 | 20231124 | 112000 | 924878460 | 14910 | 14920 | 14920 | 14910 | 50 |
| 445 | 20231124 | 111900 | 924132490 | 14930 | 14930 | 14930 | 14930 | 0 |
| 446 | 20231124 | 111800 | 924132490 | 14930 | 14930 | 14930 | 14930 | 2 |
| 447 | 20231124 | 111700 | 924102630 | 14920 | 14930 | 14930 | 14920 | 73 |
| 448 | 20231124 | 111600 | 923012870 | 14910 | 14930 | 14930 | 14910 | 102 |
| 449 | 20231124 | 111500 | 921492030 | 14920 | 14930 | 14930 | 14910 | 45 |
| 450 | 20231124 | 111400 | 920821040 | 14910 | 14910 | 14910 | 14910 | 200 |
| 451 | 20231124 | 111300 | 917839040 | 14930 | 14910 | 14930 | 14910 | 11 |
| 452 | 20231124 | 111200 | 917675010 | 14910 | 14910 | 14910 | 14910 | 13 |
| 453 | 20231124 | 111100 | 917481180 | 14910 | 14890 | 14910 | 14890 | 697 |
| 454 | 20231124 | 111000 | 907100830 | 14890 | 14910 | 14910 | 14890 | 104 |
| 455 | 20231124 | 110900 | 905551420 | 14900 | 14900 | 14900 | 14900 | 200 |
| 456 | 20231124 | 110800 | 902571420 | 14890 | 14890 | 14890 | 14890 | 1 |
| 457 | 20231124 | 110700 | 902556530 | 14880 | 14880 | 14880 | 14880 | 466 |
| 458 | 20231124 | 110600 | 895622450 | 14890 | 14890 | 14890 | 14890 | 1159 |
| 459 | 20231124 | 110500 | 878364940 | 14890 | 14920 | 14920 | 14890 | 2748 |
| 460 | 20231124 | 110400 | 837410940 | 14930 | 14920 | 14930 | 14920 | 21 |
| 461 | 20231124 | 110300 | 837097610 | 14910 | 14910 | 14910 | 14910 | 9 |
| 462 | 20231124 | 110200 | 836963420 | 14910 | 14920 | 14920 | 14910 | 92 |
| 463 | 20231124 | 110100 | 835591690 | 14910 | 14920 | 14920 | 14910 | 6 |
| 464 | 20231124 | 110000 | 835502180 | 14910 | 14920 | 14920 | 14910 | 100 |
| 465 | 20231124 | 105900 | 834011150 | 14910 | 14910 | 14930 | 14900 | 469 |
| 466 | 20231124 | 105800 | 827016890 | 14910 | 14910 | 14910 | 14910 | 109 |
| 467 | 20231124 | 105700 | 825391700 | 14910 | 14910 | 14930 | 14910 | 99 |
| 468 | 20231124 | 105600 | 823914750 | 14910 | 14930 | 14930 | 14910 | 2133 |
| 469 | 20231124 | 105500 | 792091490 | 14940 | 14960 | 14960 | 14940 | 3 |
| 470 | 20231124 | 105400 | 792046640 | 14930 | 14930 | 14930 | 14930 | 9 |
| 471 | 20231124 | 105300 | 791912270 | 14930 | 14960 | 14960 | 14930 | 116 |
| 472 | 20231124 | 105200 | 790180090 | 14970 | 14970 | 14970 | 14970 | 0 |
| 473 | 20231124 | 105100 | 790180090 | 14970 | 14910 | 14970 | 14910 | 460 |
| 474 | 20231124 | 105000 | 783319690 | 14910 | 14960 | 14960 | 14910 | 2417 |
| 475 | 20231124 | 104900 | 747228150 | 14970 | 14970 | 14970 | 14970 | 206 |
| 476 | 20231124 | 104800 | 744144330 | 14970 | 14970 | 14970 | 14970 | 9 |
| 477 | 20231124 | 104700 | 744009600 | 14990 | 14990 | 14990 | 14990 | 1 |
| 478 | 20231124 | 104600 | 743994610 | 14990 | 14990 | 15000 | 14990 | 52 |
| 479 | 20231124 | 104500 | 743215120 | 14990 | 14990 | 14990 | 14960 | 268 |
| 480 | 20231124 | 104400 | 739201750 | 14990 | 15000 | 15000 | 14990 | 72 |
| 481 | 20231124 | 104300 | 738121850 | 15010 | 15010 | 15010 | 15010 | 59 |
| 482 | 20231124 | 104200 | 737236260 | 15050 | 15050 | 15050 | 15050 | 332 |
| 483 | 20231124 | 104100 | 732239660 | 15050 | 14990 | 15050 | 14990 | 252 |
| 484 | 20231124 | 104000 | 728454000 | 14990 | 15000 | 15000 | 14990 | 16 |
| 485 | 20231124 | 103900 | 728214050 | 15000 | 15000 | 15050 | 15000 | 251 |
| 486 | 20231124 | 103800 | 724444950 | 15000 | 14970 | 15000 | 14970 | 214 |
| 487 | 20231124 | 103700 | 721241160 | 14970 | 14970 | 14970 | 14970 | 0 |
| 488 | 20231124 | 103600 | 721241160 | 14970 | 14970 | 14970 | 14970 | 1 |
| 489 | 20231124 | 103500 | 721226190 | 14950 | 14950 | 14950 | 14950 | 0 |
| 490 | 20231124 | 103400 | 721226190 | 14950 | 14950 | 14950 | 14950 | 0 |
| 491 | 20231124 | 103300 | 721226190 | 14950 | 14950 | 14950 | 14950 | 0 |
| 492 | 20231124 | 103200 | 721226190 | 14950 | 14950 | 14950 | 14950 | 0 |
| 493 | 20231124 | 103100 | 721226190 | 14950 | 14950 | 14970 | 14950 | 270 |
| 494 | 20231124 | 103000 | 717187190 | 14970 | 14970 | 14970 | 14970 | 1 |
| 495 | 20231124 | 102900 | 717172220 | 14970 | 14970 | 14970 | 14970 | 2 |
| 496 | 20231124 | 102800 | 717142280 | 14950 | 14960 | 14960 | 14950 | 193 |
| 497 | 20231124 | 102700 | 714255100 | 14960 | 14960 | 14960 | 14960 | 210 |
| 498 | 20231124 | 102600 | 711113500 | 14970 | 15000 | 15000 | 14960 | 78 |
| 499 | 20231124 | 102500 | 709945570 | 15000 | 15000 | 15000 | 15000 | 10 |
| 500 | 20231124 | 102400 | 709795570 | 14940 | 14950 | 14950 | 14940 | 227 |
| 501 | 20231124 | 102300 | 706402150 | 14950 | 14950 | 14950 | 14950 | 100 |
| 502 | 20231124 | 102200 | 704907150 | 14940 | 14970 | 14970 | 14940 | 1010 |
| 503 | 20231124 | 102100 | 689815730 | 14950 | 14950 | 14950 | 14950 | 404 |
| 504 | 20231124 | 102000 | 683775930 | 15010 | 14970 | 15010 | 14950 | 212 |
| 505 | 20231124 | 101900 | 680605440 | 14960 | 14960 | 14960 | 14960 | 5 |
| 506 | 20231124 | 101800 | 680530640 | 14960 | 15010 | 15010 | 14960 | 10 |
| 507 | 20231124 | 101700 | 680380940 | 15010 | 15010 | 15010 | 15010 | 2 |
| 508 | 20231124 | 101600 | 680350920 | 14950 | 14960 | 14960 | 14950 | 63 |
| 509 | 20231124 | 101500 | 679409060 | 15030 | 14950 | 15030 | 14940 | 107 |
| 510 | 20231124 | 101400 | 677810360 | 15030 | 14940 | 15030 | 14940 | 22 |
| 511 | 20231124 | 101300 | 677481300 | 14940 | 14960 | 14960 | 14940 | 1237 |
| 512 | 20231124 | 101200 | 658990990 | 14960 | 14970 | 14970 | 14960 | 430 |
| 513 | 20231124 | 101100 | 652556130 | 14970 | 14960 | 15040 | 14960 | 243 |
| 514 | 20231124 | 101000 | 648910320 | 14960 | 14960 | 14960 | 14960 | 607 |
| 515 | 20231124 | 100900 | 639829600 | 14960 | 14970 | 14970 | 14960 | 684 |
| 516 | 20231124 | 100800 | 629595680 | 14970 | 14990 | 14990 | 14970 | 700 |
| 517 | 20231124 | 100700 | 619110840 | 14980 | 14980 | 14980 | 14980 | 0 |
| 518 | 20231124 | 100600 | 619110840 | 14980 | 15000 | 15000 | 14980 | 303 |
| 519 | 20231124 | 100500 | 614569060 | 15040 | 15040 | 15040 | 15040 | 0 |
| 520 | 20231124 | 100400 | 614569060 | 15040 | 15040 | 15040 | 15040 | 0 |
| 521 | 20231124 | 100300 | 614569060 | 15040 | 15040 | 15040 | 15040 | 1 |
| 522 | 20231124 | 100200 | 614554020 | 15040 | 14980 | 15040 | 14970 | 262 |
| 523 | 20231124 | 100100 | 610629540 | 14980 | 15040 | 15040 | 14980 | 6 |
| 524 | 20231124 | 100000 | 610539600 | 15040 | 15000 | 15040 | 14980 | 11 |
| 525 | 20231124 | 095900 | 610374440 | 15000 | 15000 | 15000 | 15000 | 267 |
| 526 | 20231124 | 095800 | 606369440 | 14970 | 15000 | 15000 | 14970 | 305 |
| 527 | 20231124 | 095700 | 601798550 | 14970 | 14970 | 14970 | 14970 | 12 |
| 528 | 20231124 | 095600 | 601618910 | 14970 | 14970 | 14970 | 14970 | 28 |
| 529 | 20231124 | 095500 | 601199750 | 14970 | 15000 | 15000 | 14970 | 57 |
| 530 | 20231124 | 095400 | 600345500 | 15000 | 14990 | 15000 | 14960 | 909 |
| 531 | 20231124 | 095300 | 586743260 | 14980 | 15010 | 15010 | 14980 | 2406 |
| 532 | 20231124 | 095200 | 550657290 | 15010 | 15040 | 15040 | 15010 | 237 |
| 533 | 20231124 | 095100 | 547097430 | 15050 | 15070 | 15070 | 15050 | 148 |
| 534 | 20231124 | 095000 | 544869290 | 15080 | 15080 | 15080 | 15080 | 6 |
| 535 | 20231124 | 094900 | 544778810 | 15080 | 15080 | 15080 | 15080 | 209 |
| 536 | 20231124 | 094800 | 541627090 | 15080 | 15080 | 15080 | 15080 | 101 |
| 537 | 20231124 | 094700 | 540104010 | 15070 | 15080 | 15080 | 15070 | 67 |
| 538 | 20231124 | 094600 | 539094300 | 15080 | 15050 | 15080 | 15050 | 21 |
| 539 | 20231124 | 094500 | 538777770 | 15050 | 15030 | 15050 | 15020 | 203 |
| 540 | 20231124 | 094400 | 535724590 | 15020 | 15060 | 15060 | 15020 | 843 |
| 541 | 20231124 | 094300 | 523051350 | 15060 | 15070 | 15070 | 15060 | 141 |
| 542 | 20231124 | 094200 | 520926520 | 15070 | 15080 | 15080 | 15070 | 140 |
| 543 | 20231124 | 094100 | 518816320 | 15080 | 15080 | 15080 | 15070 | 299 |
| 544 | 20231124 | 094000 | 514307410 | 15080 | 15090 | 15090 | 15080 | 47 |
| 545 | 20231124 | 093900 | 513598520 | 15090 | 15100 | 15100 | 15090 | 92 |
| 546 | 20231124 | 093800 | 512209520 | 15100 | 15120 | 15140 | 15100 | 907 |
| 547 | 20231124 | 093700 | 498507980 | 15120 | 15130 | 15130 | 15120 | 614 |
| 548 | 20231124 | 093600 | 489218720 | 15130 | 15130 | 15130 | 15130 | 153 |
| 549 | 20231124 | 093500 | 486903830 | 15130 | 15130 | 15130 | 15130 | 864 |
| 550 | 20231124 | 093400 | 473831510 | 15130 | 15120 | 15130 | 15120 | 173 |
| 551 | 20231124 | 093300 | 471214970 | 15150 | 15140 | 15160 | 15140 | 1955 |
| 552 | 20231124 | 093200 | 441603230 | 15140 | 15090 | 15140 | 15090 | 670 |
| 553 | 20231124 | 093100 | 431479050 | 15090 | 15010 | 15090 | 15010 | 583 |
| 554 | 20231124 | 093000 | 422685900 | 15000 | 15050 | 15050 | 15000 | 3 |
| 555 | 20231124 | 092900 | 422640850 | 15000 | 15010 | 15010 | 15000 | 113 |
| 556 | 20231124 | 092800 | 420945100 | 15010 | 15000 | 15050 | 15000 | 292 |
| 557 | 20231124 | 092700 | 416564120 | 15000 | 14990 | 15030 | 14990 | 547 |
| 558 | 20231124 | 092600 | 408356090 | 14990 | 14990 | 15000 | 14990 | 396 |
| 559 | 20231124 | 092500 | 402419920 | 14990 | 15000 | 15000 | 14990 | 1185 |
| 560 | 20231124 | 092400 | 384653470 | 15000 | 15020 | 15020 | 15000 | 180 |
| 561 | 20231124 | 092300 | 381953010 | 15030 | 15030 | 15030 | 15010 | 1819 |
| 562 | 20231124 | 092200 | 354634300 | 15030 | 15060 | 15060 | 15030 | 617 |
| 563 | 20231124 | 092100 | 345356460 | 15080 | 15050 | 15080 | 15050 | 61 |
| 564 | 20231124 | 092000 | 344436930 | 15050 | 15050 | 15050 | 15040 | 13 |
| 565 | 20231124 | 091900 | 344241310 | 15090 | 15080 | 15090 | 15080 | 204 |
| 566 | 20231124 | 091800 | 341163130 | 15050 | 15040 | 15050 | 15030 | 205 |
| 567 | 20231124 | 091700 | 338081920 | 15050 | 15080 | 15080 | 15050 | 365 |
| 568 | 20231124 | 091600 | 332585410 | 15080 | 15070 | 15080 | 15070 | 122 |
| 569 | 20231124 | 091500 | 330746500 | 15070 | 15050 | 15070 | 15050 | 301 |
| 570 | 20231124 | 091400 | 326210450 | 15050 | 15070 | 15080 | 15000 | 632 |
| 571 | 20231124 | 091300 | 316688410 | 15050 | 14980 | 15050 | 14950 | 1038 |
| 572 | 20231124 | 091200 | 301093110 | 14950 | 14910 | 14950 | 14910 | 201 |
| 573 | 20231124 | 091100 | 298091880 | 14930 | 14930 | 14930 | 14900 | 65 |
| 574 | 20231124 | 091000 | 297123030 | 14940 | 14880 | 14940 | 14870 | 1208 |
| 575 | 20231124 | 090900 | 279149880 | 14880 | 14900 | 14900 | 14880 | 1832 |
| 576 | 20231124 | 090800 | 251869080 | 14900 | 14920 | 14960 | 14900 | 1460 |
| 577 | 20231124 | 090700 | 230087780 | 14920 | 14960 | 14960 | 14920 | 1081 |
| 578 | 20231124 | 090600 | 213940860 | 14970 | 15000 | 15000 | 14970 | 566 |
| 579 | 20231124 | 090500 | 205455360 | 15000 | 14950 | 15000 | 14950 | 674 |
| 580 | 20231124 | 090400 | 195378910 | 15000 | 15000 | 15000 | 14950 | 262 |
| 581 | 20231124 | 090300 | 191450860 | 14950 | 14950 | 15000 | 14950 | 307 |
| 582 | 20231124 | 090200 | 186860810 | 14870 | 14920 | 14930 | 14860 | 4460 |
| 583 | 20231124 | 090100 | 120458130 | 14960 | 15050 | 15050 | 14900 | 5700 |
| 584 | 20231124 | 090000 | 34974750 | 15050 | 15080 | 15100 | 15050 | 2069 |