31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 3 | 20231124 | 193100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20231124 | 193000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20231124 | 192900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20231124 | 192800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20231124 | 192700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20231124 | 192600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20231124 | 192500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20231124 | 192400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20231124 | 192300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20231124 | 192200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20231124 | 192100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20231124 | 192000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20231124 | 191900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20231124 | 191800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20231124 | 191700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20231124 | 191600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20231124 | 191500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20231124 | 191400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20231124 | 191300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20231124 | 191200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20231124 | 191100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20231124 | 191000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20231124 | 190900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20231124 | 190800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20231124 | 190700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20231124 | 190600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20231124 | 190500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20231124 | 190400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20231124 | 190300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20231124 | 190200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 33 | 20231124 | 190100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20231124 | 190000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20231124 | 185900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20231124 | 185800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20231124 | 185700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20231124 | 185600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20231124 | 185500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20231124 | 185400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20231124 | 185300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20231124 | 185200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20231124 | 185100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20231124 | 185000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20231124 | 184900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20231124 | 184800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20231124 | 184700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20231124 | 184600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20231124 | 184500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20231124 | 184400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20231124 | 184300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20231124 | 184200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20231124 | 184100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20231124 | 184000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20231124 | 183900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20231124 | 183800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20231124 | 183700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20231124 | 183600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20231124 | 183500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20231124 | 183400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20231124 | 183300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20231124 | 183200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 63 | 20231124 | 183100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20231124 | 183000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20231124 | 182900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20231124 | 182800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20231124 | 182700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20231124 | 182600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20231124 | 182500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20231124 | 182400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20231124 | 182300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20231124 | 182200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20231124 | 182100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20231124 | 182000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20231124 | 181900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20231124 | 181800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20231124 | 181700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20231124 | 181600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20231124 | 181500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20231124 | 181400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20231124 | 181300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20231124 | 181200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20231124 | 181100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20231124 | 181000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20231124 | 180900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20231124 | 180800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20231124 | 180700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20231124 | 180600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20231124 | 180500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20231124 | 180400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20231124 | 180300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20231124 | 180200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 93 | 20231124 | 180100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20231124 | 180000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20231124 | 175900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20231124 | 175800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20231124 | 175700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20231124 | 175600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20231124 | 175500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20231124 | 175400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20231124 | 175300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20231124 | 175200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20231124 | 175100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20231124 | 175000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20231124 | 174900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20231124 | 174800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20231124 | 174700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20231124 | 174600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20231124 | 174500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20231124 | 174400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20231124 | 174300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20231124 | 174200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20231124 | 174100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20231124 | 174000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20231124 | 173900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20231124 | 173800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20231124 | 173700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20231124 | 173600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20231124 | 173500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20231124 | 173400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20231124 | 173300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20231124 | 173200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 123 | 20231124 | 173100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20231124 | 173000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20231124 | 172900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20231124 | 172800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20231124 | 172700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20231124 | 172600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20231124 | 172500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20231124 | 172400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20231124 | 172300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20231124 | 172200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20231124 | 172100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20231124 | 172000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20231124 | 171900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20231124 | 171800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20231124 | 171700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20231124 | 171600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20231124 | 171500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20231124 | 171400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20231124 | 171300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20231124 | 171200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20231124 | 171100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20231124 | 171000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20231124 | 170900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20231124 | 170800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20231124 | 170700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20231124 | 170600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20231124 | 170500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20231124 | 170400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20231124 | 170300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20231124 | 170200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 153 | 20231124 | 170100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20231124 | 170000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20231124 | 165900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20231124 | 165800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20231124 | 165700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20231124 | 165600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20231124 | 165500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20231124 | 165400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20231124 | 165300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20231124 | 165200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20231124 | 165100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20231124 | 165000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20231124 | 164900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20231124 | 164800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20231124 | 164700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20231124 | 164600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20231124 | 164500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20231124 | 164400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20231124 | 164300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20231124 | 164200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20231124 | 164100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20231124 | 164000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20231124 | 163900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20231124 | 163800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20231124 | 163700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20231124 | 163600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20231124 | 163500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20231124 | 163400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20231124 | 163300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20231124 | 163200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 183 | 20231124 | 163100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20231124 | 163000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20231124 | 162900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20231124 | 162800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20231124 | 162700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20231124 | 162600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20231124 | 162500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20231124 | 162400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20231124 | 162300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20231124 | 162200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20231124 | 162100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20231124 | 162000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20231124 | 161900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20231124 | 161800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20231124 | 161700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20231124 | 161600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20231124 | 161500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20231124 | 161400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20231124 | 161300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20231124 | 161200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20231124 | 161100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20231124 | 161000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20231124 | 160900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20231124 | 160800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20231124 | 160700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20231124 | 160600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20231124 | 160500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20231124 | 160400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20231124 | 160300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20231124 | 160200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 213 | 20231124 | 160100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20231124 | 160000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20231124 | 155900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20231124 | 155800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20231124 | 155700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20231124 | 155600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20231124 | 155500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20231124 | 155400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20231124 | 155300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20231124 | 155200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20231124 | 155100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20231124 | 155000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20231124 | 154900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20231124 | 154800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20231124 | 154700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20231124 | 154600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20231124 | 154500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20231124 | 154400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20231124 | 154300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20231124 | 154200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20231124 | 154100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20231124 | 154000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20231124 | 153900 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20231124 | 153800 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20231124 | 153700 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20231124 | 153600 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20231124 | 153500 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20231124 | 153400 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20231124 | 153300 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20231124 | 153200 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 243 | 20231124 | 153100 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20231124 | 153000 | 2458077710 | 3520 | 3520 | 3520 | 3520 | 30165 |
| 245 | 20231124 | 152900 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 246 | 20231124 | 152800 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 247 | 20231124 | 152700 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 248 | 20231124 | 152600 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20231124 | 152500 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 250 | 20231124 | 152400 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 251 | 20231124 | 152300 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 252 | 20231124 | 152200 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 253 | 20231124 | 152100 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 254 | 20231124 | 152000 | 2351896910 | 3520 | 3520 | 3520 | 3520 | 0 |
| 255 | 20231124 | 151900 | 2351896910 | 3520 | 3530 | 3530 | 3520 | 3749 |
| 256 | 20231124 | 151800 | 2338664325 | 3530 | 3530 | 3530 | 3520 | 609 |
| 257 | 20231124 | 151700 | 2336518175 | 3520 | 3525 | 3530 | 3515 | 4269 |
| 258 | 20231124 | 151600 | 2321474530 | 3525 | 3530 | 3535 | 3525 | 2378 |
| 259 | 20231124 | 151500 | 2313084395 | 3530 | 3530 | 3535 | 3530 | 415 |
| 260 | 20231124 | 151400 | 2311619410 | 3530 | 3530 | 3535 | 3525 | 957 |
| 261 | 20231124 | 151300 | 2308245305 | 3530 | 3530 | 3530 | 3525 | 1718 |
| 262 | 20231124 | 151200 | 2302181465 | 3525 | 3530 | 3530 | 3525 | 1041 |
| 263 | 20231124 | 151100 | 2298507235 | 3530 | 3530 | 3535 | 3530 | 241 |
| 264 | 20231124 | 151000 | 2297655805 | 3530 | 3530 | 3535 | 3530 | 1613 |
| 265 | 20231124 | 150900 | 2291961910 | 3535 | 3530 | 3535 | 3530 | 417 |
| 266 | 20231124 | 150800 | 2290488320 | 3530 | 3530 | 3530 | 3530 | 5323 |
| 267 | 20231124 | 150700 | 2271698130 | 3530 | 3525 | 3530 | 3525 | 3298 |
| 268 | 20231124 | 150600 | 2260056680 | 3525 | 3520 | 3525 | 3520 | 2813 |
| 269 | 20231124 | 150500 | 2250141910 | 3520 | 3525 | 3525 | 3520 | 297 |
| 270 | 20231124 | 150400 | 2249096370 | 3525 | 3520 | 3525 | 3520 | 1085 |
| 271 | 20231124 | 150300 | 2245276670 | 3520 | 3520 | 3525 | 3520 | 5224 |
| 272 | 20231124 | 150200 | 2226886005 | 3525 | 3525 | 3525 | 3525 | 1343 |
| 273 | 20231124 | 150100 | 2222151930 | 3530 | 3525 | 3530 | 3525 | 4006 |
| 274 | 20231124 | 150000 | 2208030275 | 3520 | 3525 | 3525 | 3520 | 631 |
| 275 | 20231124 | 145900 | 2205809150 | 3520 | 3520 | 3520 | 3515 | 1467 |
| 276 | 20231124 | 145800 | 2200646310 | 3520 | 3515 | 3520 | 3515 | 2969 |
| 277 | 20231124 | 145700 | 2190196840 | 3520 | 3520 | 3520 | 3520 | 1 |
| 278 | 20231124 | 145600 | 2190193320 | 3520 | 3515 | 3520 | 3515 | 1694 |
| 279 | 20231124 | 145500 | 2184233905 | 3510 | 3510 | 3515 | 3510 | 1179 |
| 280 | 20231124 | 145400 | 2180095605 | 3510 | 3510 | 3515 | 3510 | 438 |
| 281 | 20231124 | 145300 | 2178558175 | 3510 | 3515 | 3515 | 3510 | 131 |
| 282 | 20231124 | 145200 | 2178098235 | 3520 | 3510 | 3520 | 3510 | 1166 |
| 283 | 20231124 | 145100 | 2173999735 | 3510 | 3515 | 3515 | 3510 | 107 |
| 284 | 20231124 | 145000 | 2173624130 | 3515 | 3510 | 3515 | 3510 | 671 |
| 285 | 20231124 | 144900 | 2171266420 | 3505 | 3510 | 3510 | 3505 | 1383 |
| 286 | 20231124 | 144800 | 2166419000 | 3510 | 3505 | 3510 | 3505 | 656 |
| 287 | 20231124 | 144700 | 2164119020 | 3510 | 3510 | 3510 | 3505 | 518 |
| 288 | 20231124 | 144600 | 2162303340 | 3510 | 3510 | 3510 | 3510 | 10 |
| 289 | 20231124 | 144500 | 2162268240 | 3510 | 3505 | 3510 | 3505 | 434 |
| 290 | 20231124 | 144400 | 2160746900 | 3505 | 3505 | 3505 | 3500 | 3564 |
| 291 | 20231124 | 144300 | 2148255830 | 3505 | 3505 | 3505 | 3505 | 164 |
| 292 | 20231124 | 144200 | 2147681010 | 3505 | 3505 | 3510 | 3505 | 302 |
| 293 | 20231124 | 144100 | 2146622495 | 3505 | 3505 | 3505 | 3505 | 2010 |
| 294 | 20231124 | 144000 | 2139577445 | 3510 | 3510 | 3510 | 3510 | 302 |
| 295 | 20231124 | 143900 | 2138517425 | 3505 | 3505 | 3505 | 3505 | 120 |
| 296 | 20231124 | 143800 | 2138096825 | 3510 | 3510 | 3510 | 3505 | 901 |
| 297 | 20231124 | 143700 | 2134934365 | 3505 | 3510 | 3510 | 3505 | 21 |
| 298 | 20231124 | 143600 | 2134860695 | 3505 | 3505 | 3505 | 3505 | 32 |
| 299 | 20231124 | 143500 | 2134748535 | 3505 | 3505 | 3505 | 3505 | 272 |
| 300 | 20231124 | 143400 | 2133795175 | 3505 | 3505 | 3505 | 3500 | 204 |
| 301 | 20231124 | 143300 | 2133081160 | 3505 | 3505 | 3505 | 3500 | 60 |
| 302 | 20231124 | 143200 | 2132870870 | 3500 | 3500 | 3505 | 3500 | 1111 |
| 303 | 20231124 | 143100 | 2128982360 | 3500 | 3500 | 3500 | 3500 | 1545 |
| 304 | 20231124 | 143000 | 2123574860 | 3500 | 3500 | 3505 | 3500 | 5046 |
| 305 | 20231124 | 142900 | 2105913745 | 3505 | 3505 | 3505 | 3505 | 104 |
| 306 | 20231124 | 142800 | 2105549225 | 3500 | 3505 | 3505 | 3500 | 510 |
| 307 | 20231124 | 142700 | 2103764175 | 3505 | 3505 | 3505 | 3505 | 193 |
| 308 | 20231124 | 142600 | 2103087710 | 3505 | 3505 | 3510 | 3505 | 273 |
| 309 | 20231124 | 142500 | 2102129565 | 3510 | 3505 | 3510 | 3505 | 13 |
| 310 | 20231124 | 142400 | 2102083940 | 3500 | 3500 | 3500 | 3500 | 157 |
| 311 | 20231124 | 142300 | 2101534440 | 3500 | 3500 | 3500 | 3500 | 1012 |
| 312 | 20231124 | 142200 | 2097992440 | 3505 | 3500 | 3510 | 3500 | 2251 |
| 313 | 20231124 | 142100 | 2090104005 | 3500 | 3500 | 3500 | 3500 | 1210 |
| 314 | 20231124 | 142000 | 2085869005 | 3505 | 3500 | 3505 | 3500 | 878 |
| 315 | 20231124 | 141900 | 2082796000 | 3500 | 3510 | 3510 | 3500 | 223 |
| 316 | 20231124 | 141800 | 2082015480 | 3500 | 3500 | 3500 | 3500 | 501 |
| 317 | 20231124 | 141700 | 2080261980 | 3510 | 3510 | 3510 | 3500 | 1107 |
| 318 | 20231124 | 141600 | 2076378410 | 3510 | 3505 | 3510 | 3500 | 312 |
| 319 | 20231124 | 141500 | 2075285345 | 3505 | 3500 | 3505 | 3500 | 3458 |
| 320 | 20231124 | 141400 | 2063182075 | 3500 | 3500 | 3500 | 3495 | 4440 |
| 321 | 20231124 | 141300 | 2047644735 | 3500 | 3500 | 3500 | 3495 | 118 |
| 322 | 20231124 | 141200 | 2047231740 | 3495 | 3495 | 3500 | 3495 | 213 |
| 323 | 20231124 | 141100 | 2046487295 | 3495 | 3495 | 3500 | 3495 | 431 |
| 324 | 20231124 | 141000 | 2044979200 | 3495 | 3495 | 3500 | 3495 | 410 |
| 325 | 20231124 | 140900 | 2043545750 | 3495 | 3495 | 3495 | 3495 | 401 |
| 326 | 20231124 | 140800 | 2042144255 | 3500 | 3495 | 3500 | 3495 | 232 |
| 327 | 20231124 | 140700 | 2041332505 | 3495 | 3500 | 3500 | 3495 | 1978 |
| 328 | 20231124 | 140600 | 2034417430 | 3500 | 3500 | 3500 | 3500 | 254 |
| 329 | 20231124 | 140500 | 2033528430 | 3500 | 3500 | 3500 | 3500 | 2517 |
| 330 | 20231124 | 140400 | 2024718930 | 3505 | 3505 | 3505 | 3500 | 1447 |
| 331 | 20231124 | 140300 | 2019653915 | 3505 | 3505 | 3505 | 3505 | 210 |
| 332 | 20231124 | 140200 | 2018917865 | 3500 | 3505 | 3510 | 3500 | 2703 |
| 333 | 20231124 | 140100 | 2009456095 | 3500 | 3505 | 3505 | 3500 | 13559 |
| 334 | 20231124 | 140000 | 1961998800 | 3505 | 3505 | 3510 | 3500 | 3480 |
| 335 | 20231124 | 135900 | 1949815385 | 3505 | 3510 | 3510 | 3500 | 948 |
| 336 | 20231124 | 135800 | 1946493305 | 3510 | 3510 | 3510 | 3500 | 1640 |
| 337 | 20231124 | 135700 | 1940738665 | 3500 | 3510 | 3510 | 3500 | 11942 |
| 338 | 20231124 | 135600 | 1898882510 | 3505 | 3505 | 3505 | 3505 | 0 |
| 339 | 20231124 | 135500 | 1898882510 | 3505 | 3505 | 3505 | 3505 | 650 |
| 340 | 20231124 | 135400 | 1896604260 | 3520 | 3515 | 3520 | 3505 | 2674 |
| 341 | 20231124 | 135300 | 1887231420 | 3510 | 3510 | 3510 | 3510 | 141 |
| 342 | 20231124 | 135200 | 1886736510 | 3510 | 3510 | 3520 | 3510 | 1216 |
| 343 | 20231124 | 135100 | 1882468190 | 3520 | 3520 | 3520 | 3520 | 0 |
| 344 | 20231124 | 135000 | 1882468190 | 3520 | 3510 | 3520 | 3505 | 2149 |
| 345 | 20231124 | 134900 | 1874927815 | 3510 | 3515 | 3520 | 3510 | 9291 |
| 346 | 20231124 | 134800 | 1842303380 | 3520 | 3520 | 3520 | 3520 | 26 |
| 347 | 20231124 | 134700 | 1842211860 | 3520 | 3520 | 3520 | 3520 | 30 |
| 348 | 20231124 | 134600 | 1842106260 | 3515 | 3515 | 3515 | 3515 | 250 |
| 349 | 20231124 | 134500 | 1841227510 | 3515 | 3515 | 3515 | 3515 | 86 |
| 350 | 20231124 | 134400 | 1840925220 | 3520 | 3520 | 3520 | 3520 | 1 |
| 351 | 20231124 | 134300 | 1840921700 | 3520 | 3515 | 3520 | 3515 | 82 |
| 352 | 20231124 | 134200 | 1840633460 | 3515 | 3515 | 3515 | 3515 | 50 |
| 353 | 20231124 | 134100 | 1840457710 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20231124 | 134000 | 1840457710 | 3515 | 3515 | 3515 | 3515 | 50 |
| 355 | 20231124 | 133900 | 1840281960 | 3515 | 3520 | 3520 | 3515 | 236 |
| 356 | 20231124 | 133800 | 1839452415 | 3515 | 3515 | 3515 | 3515 | 1 |
| 357 | 20231124 | 133700 | 1839448900 | 3520 | 3520 | 3520 | 3520 | 0 |
| 358 | 20231124 | 133600 | 1839448900 | 3520 | 3520 | 3520 | 3520 | 300 |
| 359 | 20231124 | 133500 | 1838392900 | 3520 | 3520 | 3520 | 3520 | 243 |
| 360 | 20231124 | 133400 | 1837537540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 361 | 20231124 | 133300 | 1837537540 | 3520 | 3515 | 3520 | 3515 | 520 |
| 362 | 20231124 | 133200 | 1835709730 | 3515 | 3515 | 3515 | 3515 | 57 |
| 363 | 20231124 | 133100 | 1835509375 | 3515 | 3515 | 3515 | 3515 | 125 |
| 364 | 20231124 | 133000 | 1835070000 | 3515 | 3520 | 3520 | 3515 | 293 |
| 365 | 20231124 | 132900 | 1834039950 | 3515 | 3515 | 3515 | 3515 | 0 |
| 366 | 20231124 | 132800 | 1834039950 | 3515 | 3520 | 3520 | 3515 | 21 |
| 367 | 20231124 | 132700 | 1833966120 | 3515 | 3520 | 3520 | 3515 | 106 |
| 368 | 20231124 | 132600 | 1833593505 | 3520 | 3520 | 3520 | 3520 | 7 |
| 369 | 20231124 | 132500 | 1833568865 | 3520 | 3520 | 3520 | 3520 | 6 |
| 370 | 20231124 | 132400 | 1833547745 | 3520 | 3515 | 3520 | 3515 | 2 |
| 371 | 20231124 | 132300 | 1833540710 | 3515 | 3520 | 3520 | 3515 | 30 |
| 372 | 20231124 | 132200 | 1833435160 | 3510 | 3515 | 3515 | 3510 | 4313 |
| 373 | 20231124 | 132100 | 1818291365 | 3520 | 3520 | 3520 | 3520 | 3 |
| 374 | 20231124 | 132000 | 1818280805 | 3515 | 3515 | 3515 | 3515 | 1 |
| 375 | 20231124 | 131900 | 1818277290 | 3515 | 3515 | 3515 | 3515 | 30 |
| 376 | 20231124 | 131800 | 1818171840 | 3520 | 3515 | 3520 | 3515 | 75 |
| 377 | 20231124 | 131700 | 1817908210 | 3515 | 3515 | 3515 | 3515 | 379 |
| 378 | 20231124 | 131600 | 1816576025 | 3520 | 3520 | 3520 | 3520 | 959 |
| 379 | 20231124 | 131500 | 1813200345 | 3520 | 3520 | 3520 | 3520 | 792 |
| 380 | 20231124 | 131400 | 1810412505 | 3520 | 3520 | 3520 | 3520 | 100 |
| 381 | 20231124 | 131300 | 1810060505 | 3520 | 3520 | 3520 | 3515 | 32 |
| 382 | 20231124 | 131200 | 1809947965 | 3520 | 3520 | 3520 | 3520 | 452 |
| 383 | 20231124 | 131100 | 1808356925 | 3520 | 3520 | 3520 | 3520 | 63 |
| 384 | 20231124 | 131000 | 1808135165 | 3510 | 3520 | 3520 | 3510 | 28 |
| 385 | 20231124 | 130900 | 1808036875 | 3515 | 3515 | 3515 | 3515 | 138 |
| 386 | 20231124 | 130800 | 1807551805 | 3515 | 3515 | 3515 | 3515 | 0 |
| 387 | 20231124 | 130700 | 1807551805 | 3515 | 3520 | 3520 | 3515 | 53 |
| 388 | 20231124 | 130600 | 1807365350 | 3510 | 3520 | 3520 | 3510 | 613 |
| 389 | 20231124 | 130500 | 1805212590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 390 | 20231124 | 130400 | 1805212590 | 3525 | 3525 | 3525 | 3525 | 142 |
| 391 | 20231124 | 130300 | 1804712040 | 3515 | 3510 | 3515 | 3510 | 201 |
| 392 | 20231124 | 130200 | 1804006375 | 3515 | 3520 | 3520 | 3515 | 26 |
| 393 | 20231124 | 130100 | 1803914965 | 3525 | 3525 | 3525 | 3525 | 0 |
| 394 | 20231124 | 130000 | 1803914965 | 3525 | 3525 | 3525 | 3525 | 0 |
| 395 | 20231124 | 125900 | 1803914965 | 3525 | 3525 | 3525 | 3525 | 214 |
| 396 | 20231124 | 125800 | 1803160615 | 3510 | 3525 | 3525 | 3510 | 702 |
| 397 | 20231124 | 125700 | 1800693045 | 3525 | 3525 | 3525 | 3525 | 1 |
| 398 | 20231124 | 125600 | 1800689520 | 3520 | 3520 | 3520 | 3520 | 2000 |
| 399 | 20231124 | 125500 | 1793649520 | 3520 | 3520 | 3520 | 3520 | 999 |
| 400 | 20231124 | 125400 | 1790133040 | 3520 | 3520 | 3520 | 3520 | 1293 |
| 401 | 20231124 | 125300 | 1785581680 | 3520 | 3515 | 3520 | 3515 | 133 |
| 402 | 20231124 | 125200 | 1785114180 | 3510 | 3510 | 3510 | 3510 | 106 |
| 403 | 20231124 | 125100 | 1784742120 | 3515 | 3515 | 3515 | 3515 | 30 |
| 404 | 20231124 | 125000 | 1784636670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 405 | 20231124 | 124900 | 1784636670 | 3515 | 3505 | 3515 | 3505 | 1928 |
| 406 | 20231124 | 124800 | 1777864665 | 3505 | 3510 | 3510 | 3505 | 2105 |
| 407 | 20231124 | 124700 | 1770481570 | 3510 | 3515 | 3515 | 3510 | 959 |
| 408 | 20231124 | 124600 | 1767115355 | 3515 | 3510 | 3515 | 3510 | 525 |
| 409 | 20231124 | 124500 | 1765272530 | 3510 | 3515 | 3515 | 3510 | 71 |
| 410 | 20231124 | 124400 | 1765023305 | 3510 | 3510 | 3515 | 3510 | 1188 |
| 411 | 20231124 | 124300 | 1760853375 | 3510 | 3515 | 3515 | 3510 | 1002 |
| 412 | 20231124 | 124200 | 1757336345 | 3515 | 3515 | 3515 | 3515 | 6 |
| 413 | 20231124 | 124100 | 1757315255 | 3510 | 3515 | 3515 | 3510 | 604 |
| 414 | 20231124 | 124000 | 1755195195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 415 | 20231124 | 123900 | 1755195195 | 3515 | 3515 | 3515 | 3515 | 320 |
| 416 | 20231124 | 123800 | 1754070395 | 3515 | 3510 | 3515 | 3510 | 32 |
| 417 | 20231124 | 123700 | 1753958065 | 3510 | 3510 | 3510 | 3510 | 127 |
| 418 | 20231124 | 123600 | 1753512295 | 3510 | 3510 | 3510 | 3510 | 1089 |
| 419 | 20231124 | 123500 | 1749689905 | 3510 | 3510 | 3510 | 3510 | 0 |
| 420 | 20231124 | 123400 | 1749689905 | 3510 | 3510 | 3510 | 3510 | 757 |
| 421 | 20231124 | 123300 | 1747032835 | 3510 | 3510 | 3510 | 3510 | 33 |
| 422 | 20231124 | 123200 | 1746917005 | 3515 | 3510 | 3515 | 3510 | 1674 |
| 423 | 20231124 | 123100 | 1741039765 | 3520 | 3520 | 3520 | 3520 | 1 |
| 424 | 20231124 | 123000 | 1741036245 | 3520 | 3520 | 3520 | 3520 | 1 |
| 425 | 20231124 | 122900 | 1741032725 | 3510 | 3510 | 3510 | 3510 | 10 |
| 426 | 20231124 | 122800 | 1740997625 | 3510 | 3515 | 3520 | 3510 | 2194 |
| 427 | 20231124 | 122700 | 1733275765 | 3510 | 3510 | 3510 | 3510 | 57 |
| 428 | 20231124 | 122600 | 1733075695 | 3510 | 3515 | 3515 | 3510 | 130 |
| 429 | 20231124 | 122500 | 1732619385 | 3520 | 3510 | 3520 | 3510 | 1207 |
| 430 | 20231124 | 122400 | 1728382805 | 3510 | 3515 | 3515 | 3505 | 3681 |
| 431 | 20231124 | 122300 | 1715462170 | 3520 | 3520 | 3520 | 3510 | 1051 |
| 432 | 20231124 | 122200 | 1711772650 | 3520 | 3515 | 3520 | 3510 | 2071 |
| 433 | 20231124 | 122100 | 1704502935 | 3515 | 3515 | 3520 | 3510 | 242 |
| 434 | 20231124 | 122000 | 1703653395 | 3515 | 3515 | 3515 | 3515 | 0 |
| 435 | 20231124 | 121900 | 1703653395 | 3515 | 3515 | 3520 | 3510 | 123 |
| 436 | 20231124 | 121800 | 1703221070 | 3515 | 3515 | 3515 | 3515 | 107 |
| 437 | 20231124 | 121700 | 1702844965 | 3515 | 3520 | 3520 | 3515 | 713 |
| 438 | 20231124 | 121600 | 1700338765 | 3520 | 3520 | 3520 | 3515 | 1503 |
| 439 | 20231124 | 121500 | 1695055705 | 3515 | 3515 | 3515 | 3515 | 1002 |
| 440 | 20231124 | 121400 | 1691533675 | 3515 | 3520 | 3520 | 3515 | 202 |
| 441 | 20231124 | 121300 | 1690823535 | 3520 | 3520 | 3520 | 3520 | 320 |
| 442 | 20231124 | 121200 | 1689697135 | 3520 | 3520 | 3520 | 3520 | 167 |
| 443 | 20231124 | 121100 | 1689109295 | 3520 | 3520 | 3520 | 3520 | 154 |
| 444 | 20231124 | 121000 | 1688567215 | 3520 | 3525 | 3525 | 3520 | 20 |
| 445 | 20231124 | 120900 | 1688496765 | 3525 | 3520 | 3525 | 3520 | 200 |
| 446 | 20231124 | 120800 | 1687792760 | 3520 | 3525 | 3525 | 3515 | 1208 |
| 447 | 20231124 | 120700 | 1683546100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 448 | 20231124 | 120600 | 1683546100 | 3525 | 3525 | 3525 | 3525 | 272 |
| 449 | 20231124 | 120500 | 1682587300 | 3525 | 3525 | 3525 | 3525 | 2 |
| 450 | 20231124 | 120400 | 1682580250 | 3520 | 3520 | 3520 | 3520 | 1044 |
| 451 | 20231124 | 120300 | 1678905370 | 3520 | 3515 | 3520 | 3515 | 480 |
| 452 | 20231124 | 120200 | 1677215775 | 3515 | 3515 | 3515 | 3515 | 86 |
| 453 | 20231124 | 120100 | 1676913485 | 3515 | 3515 | 3515 | 3515 | 642 |
| 454 | 20231124 | 120000 | 1674656855 | 3515 | 3515 | 3520 | 3515 | 426 |
| 455 | 20231124 | 115900 | 1673159450 | 3520 | 3520 | 3520 | 3520 | 0 |
| 456 | 20231124 | 115800 | 1673159450 | 3520 | 3520 | 3520 | 3520 | 2 |
| 457 | 20231124 | 115700 | 1673152410 | 3520 | 3520 | 3520 | 3515 | 158 |
| 458 | 20231124 | 115600 | 1672596750 | 3515 | 3520 | 3520 | 3515 | 251 |
| 459 | 20231124 | 115500 | 1671714480 | 3520 | 3520 | 3520 | 3520 | 0 |
| 460 | 20231124 | 115400 | 1671714480 | 3520 | 3520 | 3520 | 3520 | 681 |
| 461 | 20231124 | 115300 | 1669317360 | 3520 | 3520 | 3520 | 3515 | 4283 |
| 462 | 20231124 | 115200 | 1654259700 | 3520 | 3520 | 3520 | 3520 | 20 |
| 463 | 20231124 | 115100 | 1654189300 | 3520 | 3520 | 3520 | 3520 | 1 |
| 464 | 20231124 | 115000 | 1654185780 | 3515 | 3515 | 3515 | 3515 | 1 |
| 465 | 20231124 | 114900 | 1654182265 | 3515 | 3515 | 3515 | 3515 | 401 |
| 466 | 20231124 | 114800 | 1652772750 | 3515 | 3515 | 3520 | 3515 | 102 |
| 467 | 20231124 | 114700 | 1652414215 | 3515 | 3520 | 3520 | 3515 | 53 |
| 468 | 20231124 | 114600 | 1652227660 | 3520 | 3515 | 3520 | 3515 | 92 |
| 469 | 20231124 | 114500 | 1651904025 | 3515 | 3515 | 3520 | 3515 | 703 |
| 470 | 20231124 | 114400 | 1649432725 | 3520 | 3520 | 3520 | 3520 | 3 |
| 471 | 20231124 | 114300 | 1649422165 | 3515 | 3515 | 3515 | 3515 | 59 |
| 472 | 20231124 | 114200 | 1649214780 | 3515 | 3515 | 3515 | 3515 | 888 |
| 473 | 20231124 | 114100 | 1646093460 | 3520 | 3520 | 3520 | 3520 | 3 |
| 474 | 20231124 | 114000 | 1646082900 | 3520 | 3520 | 3520 | 3520 | 4 |
| 475 | 20231124 | 113900 | 1646068820 | 3515 | 3515 | 3515 | 3515 | 2 |
| 476 | 20231124 | 113800 | 1646061790 | 3515 | 3515 | 3515 | 3515 | 296 |
| 477 | 20231124 | 113700 | 1645021350 | 3515 | 3520 | 3520 | 3515 | 2532 |
| 478 | 20231124 | 113600 | 1636119870 | 3520 | 3520 | 3520 | 3520 | 10 |
| 479 | 20231124 | 113500 | 1636084670 | 3520 | 3520 | 3520 | 3520 | 302 |
| 480 | 20231124 | 113400 | 1635021630 | 3520 | 3520 | 3520 | 3520 | 1 |
| 481 | 20231124 | 113300 | 1635018110 | 3515 | 3520 | 3520 | 3515 | 1358 |
| 482 | 20231124 | 113200 | 1630237955 | 3520 | 3525 | 3525 | 3520 | 173 |
| 483 | 20231124 | 113100 | 1629628845 | 3520 | 3520 | 3520 | 3520 | 0 |
| 484 | 20231124 | 113000 | 1629628845 | 3520 | 3520 | 3525 | 3515 | 661 |
| 485 | 20231124 | 112900 | 1627303905 | 3520 | 3520 | 3520 | 3520 | 100 |
| 486 | 20231124 | 112800 | 1626951905 | 3520 | 3520 | 3520 | 3520 | 20 |
| 487 | 20231124 | 112700 | 1626881505 | 3525 | 3525 | 3525 | 3525 | 0 |
| 488 | 20231124 | 112600 | 1626881505 | 3525 | 3515 | 3525 | 3515 | 421 |
| 489 | 20231124 | 112500 | 1625401680 | 3515 | 3515 | 3515 | 3515 | 121 |
| 490 | 20231124 | 112400 | 1624976365 | 3510 | 3520 | 3520 | 3510 | 3526 |
| 491 | 20231124 | 112300 | 1612581415 | 3520 | 3525 | 3525 | 3520 | 151 |
| 492 | 20231124 | 112200 | 1612049890 | 3525 | 3520 | 3525 | 3515 | 470 |
| 493 | 20231124 | 112100 | 1610396180 | 3515 | 3525 | 3525 | 3515 | 5628 |
| 494 | 20231124 | 112000 | 1590613725 | 3525 | 3520 | 3525 | 3515 | 2002 |
| 495 | 20231124 | 111900 | 1583567140 | 3525 | 3525 | 3530 | 3520 | 747 |
| 496 | 20231124 | 111800 | 1580934005 | 3525 | 3530 | 3530 | 3525 | 4921 |
| 497 | 20231124 | 111700 | 1563562915 | 3530 | 3535 | 3535 | 3530 | 91 |
| 498 | 20231124 | 111600 | 1563241585 | 3535 | 3535 | 3540 | 3535 | 1012 |
| 499 | 20231124 | 111500 | 1559664155 | 3540 | 3535 | 3540 | 3535 | 795 |
| 500 | 20231124 | 111400 | 1556853800 | 3535 | 3540 | 3540 | 3535 | 3 |
| 501 | 20231124 | 111300 | 1556843185 | 3535 | 3535 | 3535 | 3535 | 771 |
| 502 | 20231124 | 111200 | 1554117700 | 3535 | 3540 | 3540 | 3535 | 485 |
| 503 | 20231124 | 111100 | 1552402975 | 3540 | 3535 | 3540 | 3535 | 57 |
| 504 | 20231124 | 111000 | 1552201445 | 3545 | 3540 | 3545 | 3535 | 51 |
| 505 | 20231124 | 110900 | 1552020975 | 3545 | 3545 | 3545 | 3545 | 0 |
| 506 | 20231124 | 110800 | 1552020975 | 3545 | 3545 | 3545 | 3540 | 461 |
| 507 | 20231124 | 110700 | 1550388830 | 3545 | 3545 | 3545 | 3545 | 21 |
| 508 | 20231124 | 110600 | 1550314385 | 3545 | 3540 | 3545 | 3540 | 237 |
| 509 | 20231124 | 110500 | 1549474900 | 3545 | 3540 | 3545 | 3540 | 33 |
| 510 | 20231124 | 110400 | 1549357965 | 3545 | 3545 | 3545 | 3545 | 45 |
| 511 | 20231124 | 110300 | 1549198440 | 3545 | 3535 | 3545 | 3535 | 229 |
| 512 | 20231124 | 110200 | 1548388915 | 3545 | 3545 | 3545 | 3545 | 1 |
| 513 | 20231124 | 110100 | 1548385370 | 3535 | 3535 | 3535 | 3535 | 8 |
| 514 | 20231124 | 110000 | 1548357090 | 3545 | 3545 | 3545 | 3545 | 101 |
| 515 | 20231124 | 105900 | 1547999045 | 3545 | 3545 | 3545 | 3535 | 510 |
| 516 | 20231124 | 105800 | 1546193845 | 3545 | 3540 | 3545 | 3540 | 180 |
| 517 | 20231124 | 105700 | 1545556640 | 3545 | 3540 | 3545 | 3540 | 535 |
| 518 | 20231124 | 105600 | 1543662735 | 3540 | 3540 | 3540 | 3540 | 5 |
| 519 | 20231124 | 105500 | 1543645035 | 3545 | 3540 | 3545 | 3540 | 588 |
| 520 | 20231124 | 105400 | 1541563300 | 3545 | 3545 | 3545 | 3545 | 3 |
| 521 | 20231124 | 105300 | 1541552665 | 3540 | 3540 | 3540 | 3540 | 0 |
| 522 | 20231124 | 105200 | 1541552665 | 3540 | 3545 | 3550 | 3540 | 150 |
| 523 | 20231124 | 105100 | 1541021135 | 3545 | 3550 | 3550 | 3545 | 2 |
| 524 | 20231124 | 105000 | 1541014040 | 3550 | 3550 | 3550 | 3550 | 7 |
| 525 | 20231124 | 104900 | 1540989190 | 3550 | 3545 | 3550 | 3545 | 940 |
| 526 | 20231124 | 104800 | 1537652695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 527 | 20231124 | 104700 | 1537652695 | 3550 | 3550 | 3550 | 3550 | 0 |
| 528 | 20231124 | 104600 | 1537652695 | 3550 | 3545 | 3550 | 3545 | 257 |
| 529 | 20231124 | 104500 | 1536741610 | 3550 | 3545 | 3550 | 3535 | 483 |
| 530 | 20231124 | 104400 | 1535031185 | 3550 | 3540 | 3550 | 3540 | 156 |
| 531 | 20231124 | 104300 | 1534478645 | 3540 | 3540 | 3540 | 3540 | 29 |
| 532 | 20231124 | 104200 | 1534375985 | 3550 | 3540 | 3550 | 3540 | 604 |
| 533 | 20231124 | 104100 | 1532237785 | 3550 | 3545 | 3550 | 3545 | 31 |
| 534 | 20231124 | 104000 | 1532127745 | 3550 | 3550 | 3550 | 3540 | 365 |
| 535 | 20231124 | 103900 | 1530835070 | 3550 | 3550 | 3550 | 3550 | 24 |
| 536 | 20231124 | 103800 | 1530749870 | 3550 | 3550 | 3550 | 3540 | 139 |
| 537 | 20231124 | 103700 | 1530257770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 538 | 20231124 | 103600 | 1530257770 | 3540 | 3550 | 3550 | 3540 | 29 |
| 539 | 20231124 | 103500 | 1530155100 | 3550 | 3545 | 3550 | 3545 | 8 |
| 540 | 20231124 | 103400 | 1530126735 | 3540 | 3540 | 3545 | 3540 | 1013 |
| 541 | 20231124 | 103300 | 1526540565 | 3550 | 3540 | 3550 | 3540 | 94 |
| 542 | 20231124 | 103200 | 1526207795 | 3550 | 3540 | 3550 | 3540 | 409 |
| 543 | 20231124 | 103100 | 1524759925 | 3550 | 3545 | 3550 | 3540 | 1906 |
| 544 | 20231124 | 103000 | 1518009450 | 3550 | 3550 | 3550 | 3550 | 0 |
| 545 | 20231124 | 102900 | 1518009450 | 3550 | 3545 | 3550 | 3545 | 3094 |
| 546 | 20231124 | 102800 | 1507040210 | 3550 | 3555 | 3555 | 3550 | 243 |
| 547 | 20231124 | 102700 | 1506176355 | 3555 | 3550 | 3555 | 3545 | 589 |
| 548 | 20231124 | 102600 | 1504085610 | 3545 | 3550 | 3550 | 3545 | 1900 |
| 549 | 20231124 | 102500 | 1497341110 | 3550 | 3550 | 3550 | 3550 | 10 |
| 550 | 20231124 | 102400 | 1497305610 | 3550 | 3545 | 3550 | 3545 | 499 |
| 551 | 20231124 | 102300 | 1495536600 | 3550 | 3545 | 3550 | 3545 | 44 |
| 552 | 20231124 | 102200 | 1495380615 | 3545 | 3550 | 3550 | 3545 | 849 |
| 553 | 20231124 | 102100 | 1492370575 | 3555 | 3555 | 3555 | 3545 | 256 |
| 554 | 20231124 | 102000 | 1491461655 | 3555 | 3560 | 3560 | 3555 | 12 |
| 555 | 20231124 | 101900 | 1491418990 | 3550 | 3560 | 3560 | 3545 | 1039 |
| 556 | 20231124 | 101800 | 1487730025 | 3560 | 3560 | 3560 | 3555 | 275 |
| 557 | 20231124 | 101700 | 1486751780 | 3565 | 3565 | 3565 | 3550 | 1036 |
| 558 | 20231124 | 101600 | 1483058455 | 3540 | 3570 | 3570 | 3540 | 2692 |
| 559 | 20231124 | 101500 | 1473462820 | 3570 | 3550 | 3570 | 3550 | 15597 |
| 560 | 20231124 | 101400 | 1417906725 | 3545 | 3530 | 3545 | 3530 | 6061 |
| 561 | 20231124 | 101300 | 1396437970 | 3535 | 3535 | 3535 | 3535 | 78 |
| 562 | 20231124 | 101200 | 1396162240 | 3530 | 3535 | 3535 | 3530 | 139 |
| 563 | 20231124 | 101100 | 1395670880 | 3535 | 3540 | 3540 | 3535 | 13 |
| 564 | 20231124 | 101000 | 1395624920 | 3530 | 3535 | 3535 | 3530 | 3205 |
| 565 | 20231124 | 100900 | 1384307045 | 3535 | 3535 | 3535 | 3535 | 1007 |
| 566 | 20231124 | 100800 | 1380747300 | 3535 | 3540 | 3540 | 3535 | 121 |
| 567 | 20231124 | 100700 | 1380319510 | 3540 | 3540 | 3540 | 3540 | 209 |
| 568 | 20231124 | 100600 | 1379579650 | 3535 | 3535 | 3540 | 3535 | 303 |
| 569 | 20231124 | 100500 | 1378508535 | 3540 | 3540 | 3540 | 3540 | 0 |
| 570 | 20231124 | 100400 | 1378508535 | 3540 | 3535 | 3540 | 3535 | 766 |
| 571 | 20231124 | 100300 | 1375799720 | 3535 | 3535 | 3535 | 3535 | 100 |
| 572 | 20231124 | 100200 | 1375446220 | 3535 | 3540 | 3540 | 3535 | 492 |
| 573 | 20231124 | 100100 | 1373705825 | 3540 | 3540 | 3540 | 3540 | 1406 |
| 574 | 20231124 | 100000 | 1368728585 | 3540 | 3535 | 3540 | 3535 | 1261 |
| 575 | 20231124 | 095900 | 1364270440 | 3540 | 3535 | 3540 | 3535 | 85 |
| 576 | 20231124 | 095800 | 1363969915 | 3540 | 3540 | 3540 | 3540 | 0 |
| 577 | 20231124 | 095700 | 1363969915 | 3540 | 3545 | 3545 | 3540 | 401 |
| 578 | 20231124 | 095600 | 1362549975 | 3545 | 3540 | 3545 | 3540 | 1056 |
| 579 | 20231124 | 095500 | 1358810855 | 3540 | 3540 | 3540 | 3540 | 1053 |
| 580 | 20231124 | 095400 | 1355083235 | 3540 | 3535 | 3540 | 3535 | 6 |
| 581 | 20231124 | 095300 | 1355062000 | 3535 | 3535 | 3535 | 3535 | 160 |
| 582 | 20231124 | 095200 | 1354496400 | 3535 | 3535 | 3535 | 3535 | 1457 |
| 583 | 20231124 | 095100 | 1349345905 | 3540 | 3535 | 3540 | 3535 | 2001 |
| 584 | 20231124 | 095000 | 1342269135 | 3535 | 3540 | 3540 | 3535 | 661 |
| 585 | 20231124 | 094900 | 1339932495 | 3540 | 3540 | 3540 | 3530 | 641 |
| 586 | 20231124 | 094800 | 1337665085 | 3540 | 3540 | 3540 | 3530 | 821 |
| 587 | 20231124 | 094700 | 1334762130 | 3540 | 3540 | 3540 | 3540 | 468 |
| 588 | 20231124 | 094600 | 1333105410 | 3540 | 3540 | 3540 | 3535 | 2378 |
| 589 | 20231124 | 094500 | 1324699090 | 3525 | 3545 | 3545 | 3525 | 1587 |
| 590 | 20231124 | 094400 | 1319090260 | 3545 | 3540 | 3545 | 3540 | 1156 |
| 591 | 20231124 | 094300 | 1314992340 | 3540 | 3545 | 3545 | 3530 | 806 |
| 592 | 20231124 | 094200 | 1312144590 | 3545 | 3530 | 3545 | 3530 | 2054 |
| 593 | 20231124 | 094100 | 1304872925 | 3545 | 3530 | 3550 | 3530 | 4295 |
| 594 | 20231124 | 094000 | 1289680160 | 3530 | 3525 | 3530 | 3525 | 1539 |
| 595 | 20231124 | 093900 | 1284254185 | 3525 | 3520 | 3525 | 3520 | 3410 |
| 596 | 20231124 | 093800 | 1272247070 | 3515 | 3510 | 3515 | 3510 | 1641 |
| 597 | 20231124 | 093700 | 1266482575 | 3510 | 3510 | 3515 | 3510 | 900 |
| 598 | 20231124 | 093600 | 1263321710 | 3510 | 3515 | 3515 | 3510 | 12673 |
| 599 | 20231124 | 093500 | 1218815045 | 3515 | 3520 | 3520 | 3515 | 1060 |
| 600 | 20231124 | 093400 | 1215088385 | 3520 | 3525 | 3525 | 3515 | 4117 |
| 601 | 20231124 | 093300 | 1200607260 | 3520 | 3520 | 3525 | 3515 | 1934 |
| 602 | 20231124 | 093200 | 1193803580 | 3520 | 3520 | 3520 | 3520 | 3070 |
| 603 | 20231124 | 093100 | 1182997180 | 3525 | 3525 | 3525 | 3520 | 4615 |
| 604 | 20231124 | 093000 | 1166751860 | 3520 | 3520 | 3525 | 3520 | 3666 |
| 605 | 20231124 | 092900 | 1153846725 | 3525 | 3520 | 3525 | 3520 | 2994 |
| 606 | 20231124 | 092800 | 1143305205 | 3520 | 3525 | 3525 | 3520 | 1393 |
| 607 | 20231124 | 092700 | 1138398780 | 3525 | 3525 | 3530 | 3520 | 3356 |
| 608 | 20231124 | 092600 | 1126569695 | 3530 | 3520 | 3530 | 3520 | 4326 |
| 609 | 20231124 | 092500 | 1111316425 | 3525 | 3535 | 3535 | 3525 | 12951 |
| 610 | 20231124 | 092400 | 1065589250 | 3535 | 3540 | 3540 | 3530 | 5747 |
| 611 | 20231124 | 092300 | 1045276475 | 3540 | 3565 | 3565 | 3535 | 21335 |
| 612 | 20231124 | 092200 | 969512300 | 3565 | 3560 | 3565 | 3560 | 3473 |
| 613 | 20231124 | 092100 | 957134810 | 3565 | 3570 | 3575 | 3560 | 14795 |
| 614 | 20231124 | 092000 | 904297390 | 3575 | 3570 | 3575 | 3560 | 16375 |
| 615 | 20231124 | 091900 | 845891090 | 3565 | 3575 | 3580 | 3565 | 12700 |
| 616 | 20231124 | 091800 | 800514715 | 3580 | 3575 | 3580 | 3570 | 18160 |
| 617 | 20231124 | 091700 | 735580210 | 3570 | 3570 | 3575 | 3560 | 8800 |
| 618 | 20231124 | 091600 | 704188305 | 3570 | 3565 | 3570 | 3560 | 8272 |
| 619 | 20231124 | 091500 | 674697200 | 3570 | 3560 | 3575 | 3560 | 16028 |
| 620 | 20231124 | 091400 | 617517160 | 3565 | 3550 | 3565 | 3545 | 7757 |
| 621 | 20231124 | 091300 | 589923380 | 3555 | 3565 | 3570 | 3545 | 16750 |
| 622 | 20231124 | 091200 | 530304070 | 3570 | 3565 | 3570 | 3560 | 14451 |
| 623 | 20231124 | 091100 | 478773695 | 3560 | 3565 | 3570 | 3560 | 19525 |
| 624 | 20231124 | 091000 | 409157860 | 3565 | 3550 | 3565 | 3540 | 33458 |
| 625 | 20231124 | 090900 | 290324225 | 3550 | 3540 | 3550 | 3540 | 7518 |
| 626 | 20231124 | 090800 | 263659105 | 3545 | 3540 | 3545 | 3535 | 7043 |
| 627 | 20231124 | 090700 | 238722290 | 3540 | 3535 | 3540 | 3530 | 3264 |
| 628 | 20231124 | 090600 | 227178025 | 3530 | 3515 | 3535 | 3515 | 37300 |
| 629 | 20231124 | 090500 | 95886385 | 3510 | 3520 | 3520 | 3510 | 3720 |
| 630 | 20231124 | 090400 | 82810630 | 3520 | 3530 | 3530 | 3520 | 2614 |
| 631 | 20231124 | 090300 | 73604025 | 3525 | 3515 | 3525 | 3515 | 797 |
| 632 | 20231124 | 090200 | 70799700 | 3515 | 3515 | 3515 | 3510 | 411 |
| 633 | 20231124 | 090100 | 69356465 | 3510 | 3525 | 3525 | 3505 | 9424 |
| 634 | 20231124 | 090000 | 36271160 | 3525 | 3515 | 3530 | 3515 | 8604 |