30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 3 | 20231124 | 185800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20231124 | 185700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20231124 | 185600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20231124 | 185500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20231124 | 185400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20231124 | 185300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20231124 | 185200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20231124 | 185100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20231124 | 185000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20231124 | 184900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20231124 | 184800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20231124 | 184700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20231124 | 184600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20231124 | 184500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20231124 | 184400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20231124 | 184300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20231124 | 184200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20231124 | 184100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20231124 | 184000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20231124 | 183900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20231124 | 183800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20231124 | 183700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20231124 | 183600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20231124 | 183500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20231124 | 183400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20231124 | 183300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20231124 | 183200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20231124 | 183100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20231124 | 183000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20231124 | 182900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 33 | 20231124 | 182800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20231124 | 182700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20231124 | 182600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20231124 | 182500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20231124 | 182400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20231124 | 182300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20231124 | 182200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20231124 | 182100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20231124 | 182000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20231124 | 181900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20231124 | 181800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20231124 | 181700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20231124 | 181600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20231124 | 181500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20231124 | 181400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20231124 | 181300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20231124 | 181200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20231124 | 181100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20231124 | 181000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20231124 | 180900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20231124 | 180800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20231124 | 180700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20231124 | 180600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20231124 | 180500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20231124 | 180400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20231124 | 180300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20231124 | 180200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20231124 | 180100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20231124 | 180000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20231124 | 175900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 63 | 20231124 | 175800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20231124 | 175700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20231124 | 175600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20231124 | 175500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20231124 | 175400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20231124 | 175300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20231124 | 175200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20231124 | 175100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20231124 | 175000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20231124 | 174900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20231124 | 174800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20231124 | 174700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20231124 | 174600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20231124 | 174500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20231124 | 174400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20231124 | 174300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20231124 | 174200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20231124 | 174100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20231124 | 174000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20231124 | 173900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20231124 | 173800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20231124 | 173700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20231124 | 173600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20231124 | 173500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20231124 | 173400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20231124 | 173300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20231124 | 173200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20231124 | 173100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20231124 | 173000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20231124 | 172900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 93 | 20231124 | 172800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20231124 | 172700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20231124 | 172600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20231124 | 172500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20231124 | 172400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20231124 | 172300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20231124 | 172200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20231124 | 172100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20231124 | 172000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20231124 | 171900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20231124 | 171800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20231124 | 171700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20231124 | 171600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20231124 | 171500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20231124 | 171400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20231124 | 171300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20231124 | 171200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20231124 | 171100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20231124 | 171000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20231124 | 170900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20231124 | 170800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20231124 | 170700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20231124 | 170600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20231124 | 170500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20231124 | 170400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20231124 | 170300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20231124 | 170200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20231124 | 170100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20231124 | 170000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20231124 | 165900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 123 | 20231124 | 165800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20231124 | 165700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20231124 | 165600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20231124 | 165500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20231124 | 165400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20231124 | 165300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20231124 | 165200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20231124 | 165100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20231124 | 165000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20231124 | 164900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20231124 | 164800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20231124 | 164700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20231124 | 164600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20231124 | 164500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20231124 | 164400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20231124 | 164300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20231124 | 164200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20231124 | 164100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20231124 | 164000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20231124 | 163900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20231124 | 163800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20231124 | 163700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20231124 | 163600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20231124 | 163500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20231124 | 163400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20231124 | 163300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20231124 | 163200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20231124 | 163100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20231124 | 163000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20231124 | 162900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 153 | 20231124 | 162800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20231124 | 162700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20231124 | 162600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20231124 | 162500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20231124 | 162400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20231124 | 162300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20231124 | 162200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20231124 | 162100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20231124 | 162000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20231124 | 161900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20231124 | 161800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20231124 | 161700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20231124 | 161600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20231124 | 161500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20231124 | 161400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20231124 | 161300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20231124 | 161200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20231124 | 161100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20231124 | 161000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20231124 | 160900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20231124 | 160800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20231124 | 160700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20231124 | 160600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20231124 | 160500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20231124 | 160400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20231124 | 160300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20231124 | 160200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20231124 | 160100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20231124 | 160000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20231124 | 155900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 183 | 20231124 | 155800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20231124 | 155700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20231124 | 155600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20231124 | 155500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20231124 | 155400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20231124 | 155300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20231124 | 155200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20231124 | 155100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20231124 | 155000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20231124 | 154900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20231124 | 154800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20231124 | 154700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20231124 | 154600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20231124 | 154500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20231124 | 154400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20231124 | 154300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20231124 | 154200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20231124 | 154100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20231124 | 154000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20231124 | 153900 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20231124 | 153800 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20231124 | 153700 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20231124 | 153600 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20231124 | 153500 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20231124 | 153400 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20231124 | 153300 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20231124 | 153200 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20231124 | 153100 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20231124 | 153000 | 27750257685 | 3780 | 3780 | 3780 | 3780 | 55187 |
| 212 | 20231124 | 152900 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 213 | 20231124 | 152800 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20231124 | 152700 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20231124 | 152600 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20231124 | 152500 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20231124 | 152400 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20231124 | 152300 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20231124 | 152200 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20231124 | 152100 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20231124 | 152000 | 27541650825 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20231124 | 151900 | 27541650825 | 3705 | 3725 | 3725 | 3700 | 32135 |
| 223 | 20231124 | 151800 | 27422460060 | 3730 | 3735 | 3740 | 3720 | 10699 |
| 224 | 20231124 | 151700 | 27382547955 | 3740 | 3750 | 3750 | 3740 | 6166 |
| 225 | 20231124 | 151600 | 27359459615 | 3750 | 3745 | 3750 | 3740 | 3016 |
| 226 | 20231124 | 151500 | 27348168615 | 3745 | 3740 | 3755 | 3735 | 6162 |
| 227 | 20231124 | 151400 | 27325101170 | 3745 | 3725 | 3755 | 3720 | 2010 |
| 228 | 20231124 | 151300 | 27317594725 | 3720 | 3735 | 3735 | 3715 | 7977 |
| 229 | 20231124 | 151200 | 27287911110 | 3735 | 3725 | 3735 | 3710 | 9984 |
| 230 | 20231124 | 151100 | 27250786315 | 3725 | 3760 | 3765 | 3710 | 10948 |
| 231 | 20231124 | 151000 | 27209946990 | 3760 | 3740 | 3770 | 3740 | 4214 |
| 232 | 20231124 | 150900 | 27194125915 | 3740 | 3740 | 3750 | 3735 | 3634 |
| 233 | 20231124 | 150800 | 27180544340 | 3740 | 3740 | 3750 | 3735 | 5355 |
| 234 | 20231124 | 150700 | 27160530375 | 3735 | 3770 | 3770 | 3735 | 4691 |
| 235 | 20231124 | 150600 | 27142962980 | 3770 | 3775 | 3775 | 3750 | 5035 |
| 236 | 20231124 | 150500 | 27124025535 | 3770 | 3775 | 3780 | 3765 | 5780 |
| 237 | 20231124 | 150400 | 27102209905 | 3765 | 3770 | 3775 | 3765 | 5984 |
| 238 | 20231124 | 150300 | 27079653310 | 3775 | 3775 | 3780 | 3770 | 3547 |
| 239 | 20231124 | 150200 | 27066270050 | 3775 | 3780 | 3780 | 3775 | 1605 |
| 240 | 20231124 | 150100 | 27060210455 | 3775 | 3785 | 3790 | 3775 | 3131 |
| 241 | 20231124 | 150000 | 27048374315 | 3785 | 3780 | 3795 | 3775 | 7577 |
| 242 | 20231124 | 145900 | 27019710710 | 3780 | 3765 | 3780 | 3765 | 5087 |
| 243 | 20231124 | 145800 | 27000530820 | 3765 | 3735 | 3775 | 3735 | 5759 |
| 244 | 20231124 | 145700 | 26978842835 | 3735 | 3740 | 3755 | 3730 | 8003 |
| 245 | 20231124 | 145600 | 26948952075 | 3740 | 3755 | 3770 | 3740 | 4379 |
| 246 | 20231124 | 145500 | 26932529670 | 3755 | 3740 | 3790 | 3740 | 6907 |
| 247 | 20231124 | 145400 | 26906494015 | 3740 | 3745 | 3755 | 3740 | 2508 |
| 248 | 20231124 | 145300 | 26897099325 | 3740 | 3735 | 3745 | 3730 | 1207 |
| 249 | 20231124 | 145200 | 26892589890 | 3735 | 3725 | 3735 | 3725 | 1560 |
| 250 | 20231124 | 145100 | 26886773220 | 3735 | 3730 | 3735 | 3715 | 2927 |
| 251 | 20231124 | 145000 | 26875867865 | 3730 | 3730 | 3745 | 3715 | 6349 |
| 252 | 20231124 | 144900 | 26852210960 | 3730 | 3760 | 3760 | 3705 | 25790 |
| 253 | 20231124 | 144800 | 26756099655 | 3760 | 3770 | 3775 | 3750 | 7990 |
| 254 | 20231124 | 144700 | 26726085960 | 3765 | 3770 | 3785 | 3765 | 1824 |
| 255 | 20231124 | 144600 | 26719211575 | 3785 | 3805 | 3820 | 3760 | 14424 |
| 256 | 20231124 | 144500 | 26664436655 | 3810 | 3800 | 3810 | 3795 | 3827 |
| 257 | 20231124 | 144400 | 26649885005 | 3800 | 3770 | 3805 | 3760 | 3732 |
| 258 | 20231124 | 144300 | 26635805985 | 3770 | 3805 | 3805 | 3760 | 12415 |
| 259 | 20231124 | 144200 | 26588880350 | 3805 | 3800 | 3815 | 3800 | 2511 |
| 260 | 20231124 | 144100 | 26579317505 | 3800 | 3795 | 3810 | 3780 | 10651 |
| 261 | 20231124 | 144000 | 26538892465 | 3805 | 3795 | 3805 | 3790 | 6711 |
| 262 | 20231124 | 143900 | 26513406305 | 3800 | 3810 | 3825 | 3790 | 13208 |
| 263 | 20231124 | 143800 | 26463084880 | 3805 | 3780 | 3810 | 3780 | 15740 |
| 264 | 20231124 | 143700 | 26403363840 | 3780 | 3780 | 3790 | 3770 | 5400 |
| 265 | 20231124 | 143600 | 26382942710 | 3785 | 3795 | 3795 | 3780 | 7694 |
| 266 | 20231124 | 143500 | 26353797745 | 3795 | 3770 | 3795 | 3765 | 7545 |
| 267 | 20231124 | 143400 | 26325222750 | 3770 | 3765 | 3780 | 3765 | 2153 |
| 268 | 20231124 | 143300 | 26317103270 | 3765 | 3765 | 3780 | 3760 | 2972 |
| 269 | 20231124 | 143200 | 26305916105 | 3775 | 3780 | 3790 | 3765 | 2195 |
| 270 | 20231124 | 143100 | 26297621095 | 3780 | 3770 | 3805 | 3765 | 12914 |
| 271 | 20231124 | 143000 | 26248716575 | 3785 | 3770 | 3795 | 3765 | 5263 |
| 272 | 20231124 | 142900 | 26228872550 | 3775 | 3805 | 3805 | 3775 | 6030 |
| 273 | 20231124 | 142800 | 26206019505 | 3805 | 3790 | 3805 | 3775 | 8527 |
| 274 | 20231124 | 142700 | 26173725710 | 3795 | 3800 | 3810 | 3755 | 28803 |
| 275 | 20231124 | 142600 | 26064496125 | 3800 | 3730 | 3815 | 3730 | 20463 |
| 276 | 20231124 | 142500 | 25987338955 | 3730 | 3725 | 3730 | 3715 | 5076 |
| 277 | 20231124 | 142400 | 25968467515 | 3730 | 3740 | 3745 | 3720 | 5335 |
| 278 | 20231124 | 142300 | 25948575265 | 3740 | 3720 | 3740 | 3705 | 5315 |
| 279 | 20231124 | 142200 | 25928805270 | 3730 | 3730 | 3730 | 3705 | 10924 |
| 280 | 20231124 | 142100 | 25888199130 | 3730 | 3735 | 3745 | 3710 | 8636 |
| 281 | 20231124 | 142000 | 25855998825 | 3735 | 3725 | 3735 | 3705 | 13763 |
| 282 | 20231124 | 141900 | 25804863690 | 3725 | 3725 | 3730 | 3700 | 18423 |
| 283 | 20231124 | 141800 | 25736433265 | 3725 | 3705 | 3725 | 3700 | 16451 |
| 284 | 20231124 | 141700 | 25675447165 | 3695 | 3695 | 3695 | 3695 | 0 |
| 285 | 20231124 | 141600 | 25675447165 | 3695 | 3725 | 3730 | 3695 | 46832 |
| 286 | 20231124 | 141500 | 25502105015 | 3725 | 3775 | 3775 | 3700 | 49451 |
| 287 | 20231124 | 141400 | 25317848905 | 3775 | 3790 | 3790 | 3770 | 8972 |
| 288 | 20231124 | 141300 | 25283946910 | 3790 | 3760 | 3790 | 3750 | 25127 |
| 289 | 20231124 | 141200 | 25189119700 | 3755 | 3820 | 3825 | 3750 | 46427 |
| 290 | 20231124 | 141100 | 25013385450 | 3820 | 3835 | 3835 | 3810 | 7349 |
| 291 | 20231124 | 141000 | 24985285120 | 3835 | 3820 | 3835 | 3820 | 1900 |
| 292 | 20231124 | 140900 | 24978006530 | 3820 | 3840 | 3840 | 3810 | 10445 |
| 293 | 20231124 | 140800 | 24938108040 | 3840 | 3840 | 3840 | 3815 | 7125 |
| 294 | 20231124 | 140700 | 24910812635 | 3840 | 3860 | 3860 | 3825 | 11726 |
| 295 | 20231124 | 140600 | 24865741170 | 3860 | 3840 | 3880 | 3840 | 35852 |
| 296 | 20231124 | 140500 | 24727159815 | 3845 | 3815 | 3845 | 3810 | 8714 |
| 297 | 20231124 | 140400 | 24693838220 | 3820 | 3830 | 3835 | 3815 | 9244 |
| 298 | 20231124 | 140300 | 24658494445 | 3835 | 3840 | 3845 | 3835 | 6453 |
| 299 | 20231124 | 140200 | 24633721080 | 3835 | 3850 | 3850 | 3830 | 11382 |
| 300 | 20231124 | 140100 | 24590031825 | 3850 | 3825 | 3850 | 3825 | 25215 |
| 301 | 20231124 | 140000 | 24493298525 | 3825 | 3835 | 3835 | 3815 | 16426 |
| 302 | 20231124 | 135900 | 24430500475 | 3830 | 3815 | 3845 | 3805 | 17457 |
| 303 | 20231124 | 135800 | 24363813735 | 3815 | 3825 | 3835 | 3810 | 23055 |
| 304 | 20231124 | 135700 | 24275644050 | 3830 | 3865 | 3870 | 3800 | 80512 |
| 305 | 20231124 | 135600 | 23967450580 | 3865 | 3890 | 3890 | 3845 | 74162 |
| 306 | 20231124 | 135500 | 23680847565 | 3885 | 3905 | 3905 | 3885 | 46851 |
| 307 | 20231124 | 135400 | 23498487590 | 3900 | 3930 | 3935 | 3900 | 45512 |
| 308 | 20231124 | 135300 | 23320447325 | 3930 | 3920 | 3935 | 3910 | 19521 |
| 309 | 20231124 | 135200 | 23243954705 | 3920 | 3975 | 3975 | 3910 | 67619 |
| 310 | 20231124 | 135100 | 22977792785 | 3975 | 3960 | 3980 | 3950 | 39930 |
| 311 | 20231124 | 135000 | 22819592200 | 3965 | 4010 | 4010 | 3960 | 37722 |
| 312 | 20231124 | 134900 | 22669305145 | 4010 | 4050 | 4050 | 4005 | 12593 |
| 313 | 20231124 | 134800 | 22618577935 | 4045 | 4020 | 4065 | 4015 | 26388 |
| 314 | 20231124 | 134700 | 22512093940 | 4015 | 4015 | 4035 | 4005 | 13516 |
| 315 | 20231124 | 134600 | 22457779680 | 4015 | 4000 | 4015 | 3980 | 29251 |
| 316 | 20231124 | 134500 | 22340981805 | 4010 | 4010 | 4020 | 4000 | 21944 |
| 317 | 20231124 | 134400 | 22253098505 | 4010 | 3995 | 4020 | 3995 | 25320 |
| 318 | 20231124 | 134300 | 22151617140 | 4000 | 4060 | 4060 | 3985 | 49261 |
| 319 | 20231124 | 134200 | 21953823895 | 4060 | 4040 | 4075 | 4030 | 21341 |
| 320 | 20231124 | 134100 | 21867533105 | 4035 | 4105 | 4110 | 4030 | 59688 |
| 321 | 20231124 | 134000 | 21624529240 | 4100 | 4125 | 4135 | 4100 | 17018 |
| 322 | 20231124 | 133900 | 21554513265 | 4135 | 4115 | 4145 | 4115 | 8797 |
| 323 | 20231124 | 133800 | 21518150330 | 4125 | 4105 | 4125 | 4100 | 11394 |
| 324 | 20231124 | 133700 | 21471364575 | 4105 | 4140 | 4140 | 4105 | 22223 |
| 325 | 20231124 | 133600 | 21379920725 | 4140 | 4170 | 4175 | 4130 | 19227 |
| 326 | 20231124 | 133500 | 21300083310 | 4170 | 4130 | 4180 | 4130 | 42909 |
| 327 | 20231124 | 133400 | 21121836670 | 4135 | 4115 | 4135 | 4115 | 20602 |
| 328 | 20231124 | 133300 | 21036843190 | 4115 | 4150 | 4155 | 4100 | 29672 |
| 329 | 20231124 | 133200 | 20914577945 | 4155 | 4185 | 4200 | 4140 | 36841 |
| 330 | 20231124 | 133100 | 20761274990 | 4190 | 4100 | 4190 | 4095 | 32130 |
| 331 | 20231124 | 133000 | 20628506020 | 4100 | 4125 | 4135 | 4095 | 28132 |
| 332 | 20231124 | 132900 | 20512822585 | 4135 | 4145 | 4145 | 4115 | 18612 |
| 333 | 20231124 | 132800 | 20435979645 | 4140 | 4080 | 4145 | 4080 | 33424 |
| 334 | 20231124 | 132700 | 20298394675 | 4085 | 4160 | 4160 | 4070 | 64226 |
| 335 | 20231124 | 132600 | 20033556165 | 4155 | 4165 | 4165 | 4150 | 16774 |
| 336 | 20231124 | 132500 | 19963789400 | 4165 | 4175 | 4175 | 4150 | 37031 |
| 337 | 20231124 | 132400 | 19809678660 | 4170 | 4165 | 4205 | 4160 | 20119 |
| 338 | 20231124 | 132300 | 19725435885 | 4165 | 4205 | 4210 | 4150 | 59316 |
| 339 | 20231124 | 132200 | 19477789660 | 4205 | 4220 | 4225 | 4150 | 67761 |
| 340 | 20231124 | 132100 | 19194296000 | 4220 | 4220 | 4270 | 4215 | 145890 |
| 341 | 20231124 | 132000 | 18575759510 | 4220 | 4175 | 4225 | 4150 | 61792 |
| 342 | 20231124 | 131900 | 18317711610 | 4185 | 4190 | 4195 | 4170 | 63475 |
| 343 | 20231124 | 131800 | 18052250945 | 4195 | 4160 | 4215 | 4150 | 188177 |
| 344 | 20231124 | 131700 | 17264718950 | 4155 | 4060 | 4170 | 4050 | 91460 |
| 345 | 20231124 | 131600 | 16886936020 | 4050 | 4085 | 4090 | 4050 | 32837 |
| 346 | 20231124 | 131500 | 16753405405 | 4090 | 4105 | 4110 | 4060 | 42448 |
| 347 | 20231124 | 131400 | 16580278860 | 4105 | 4145 | 4150 | 4090 | 78455 |
| 348 | 20231124 | 131300 | 16257367195 | 4145 | 4130 | 4150 | 4110 | 136461 |
| 349 | 20231124 | 131200 | 15693317275 | 4125 | 3965 | 4130 | 3960 | 134968 |
| 350 | 20231124 | 131100 | 15143903735 | 3960 | 3995 | 4005 | 3960 | 31838 |
| 351 | 20231124 | 131000 | 15017097710 | 3995 | 4010 | 4010 | 3980 | 20913 |
| 352 | 20231124 | 130900 | 14933618005 | 4010 | 4040 | 4045 | 4000 | 32443 |
| 353 | 20231124 | 130800 | 14803225620 | 4040 | 4045 | 4045 | 4025 | 26174 |
| 354 | 20231124 | 130700 | 14697512630 | 4045 | 3995 | 4055 | 3995 | 54520 |
| 355 | 20231124 | 130600 | 14477594135 | 3995 | 3995 | 4005 | 3975 | 36761 |
| 356 | 20231124 | 130500 | 14330891310 | 4000 | 4020 | 4025 | 3980 | 39840 |
| 357 | 20231124 | 130400 | 14171692950 | 4010 | 4005 | 4030 | 3980 | 70214 |
| 358 | 20231124 | 130300 | 13890853180 | 4005 | 4090 | 4100 | 3990 | 110903 |
| 359 | 20231124 | 130200 | 13444124790 | 4090 | 4110 | 4120 | 4065 | 55913 |
| 360 | 20231124 | 130100 | 13215007345 | 4110 | 4140 | 4160 | 4090 | 49156 |
| 361 | 20231124 | 130000 | 13012588485 | 4145 | 4165 | 4200 | 4080 | 151399 |
| 362 | 20231124 | 125900 | 12382890545 | 4170 | 4135 | 4190 | 4130 | 167392 |
| 363 | 20231124 | 125800 | 11687138465 | 4135 | 4035 | 4155 | 4035 | 148354 |
| 364 | 20231124 | 125700 | 11077529415 | 4040 | 4075 | 4080 | 4020 | 76033 |
| 365 | 20231124 | 125600 | 10769892165 | 4080 | 4105 | 4120 | 4065 | 204076 |
| 366 | 20231124 | 125500 | 9934058590 | 4100 | 4100 | 4100 | 4100 | 0 |
| 367 | 20231124 | 125400 | 9934058590 | 4100 | 4100 | 4100 | 4100 | 0 |
| 368 | 20231124 | 125300 | 9934058590 | 4100 | 4025 | 4100 | 4000 | 203261 |
| 369 | 20231124 | 125200 | 9105395905 | 4030 | 4010 | 4055 | 3985 | 112054 |
| 370 | 20231124 | 125100 | 8654615595 | 4010 | 3985 | 4050 | 3980 | 197773 |
| 371 | 20231124 | 125000 | 7860674110 | 3985 | 3965 | 4000 | 3900 | 167818 |
| 372 | 20231124 | 124900 | 7194346550 | 3965 | 3855 | 3965 | 3855 | 97175 |
| 373 | 20231124 | 124800 | 6813176200 | 3870 | 3830 | 3900 | 3820 | 25977 |
| 374 | 20231124 | 124700 | 6712655510 | 3820 | 3815 | 3855 | 3810 | 11598 |
| 375 | 20231124 | 124600 | 6668333925 | 3815 | 3875 | 3875 | 3800 | 31163 |
| 376 | 20231124 | 124500 | 6549019970 | 3875 | 3870 | 3910 | 3865 | 84922 |
| 377 | 20231124 | 124400 | 6218848965 | 3870 | 3775 | 3875 | 3765 | 37418 |
| 378 | 20231124 | 124300 | 6074881465 | 3765 | 3755 | 3795 | 3745 | 10731 |
| 379 | 20231124 | 124200 | 6034545420 | 3755 | 3795 | 3795 | 3720 | 26660 |
| 380 | 20231124 | 124100 | 5934468995 | 3805 | 3820 | 3830 | 3755 | 22348 |
| 381 | 20231124 | 124000 | 5849860975 | 3820 | 3845 | 3850 | 3815 | 15201 |
| 382 | 20231124 | 123900 | 5791583870 | 3850 | 3795 | 3865 | 3785 | 31731 |
| 383 | 20231124 | 123800 | 5670043020 | 3795 | 3795 | 3840 | 3780 | 37301 |
| 384 | 20231124 | 123700 | 5527849565 | 3790 | 3785 | 3820 | 3730 | 47597 |
| 385 | 20231124 | 123600 | 5348605675 | 3790 | 3840 | 3840 | 3750 | 44829 |
| 386 | 20231124 | 123500 | 5179128790 | 3840 | 3885 | 3895 | 3800 | 40256 |
| 387 | 20231124 | 123400 | 5024903630 | 3895 | 3890 | 3920 | 3870 | 19831 |
| 388 | 20231124 | 123300 | 4947582150 | 3900 | 3910 | 3945 | 3855 | 61730 |
| 389 | 20231124 | 123200 | 4706573730 | 3915 | 3915 | 3965 | 3885 | 64998 |
| 390 | 20231124 | 123100 | 4451285460 | 3915 | 3890 | 3975 | 3880 | 132809 |
| 391 | 20231124 | 123000 | 3927720800 | 3885 | 3875 | 3925 | 3830 | 70859 |
| 392 | 20231124 | 122900 | 3652883380 | 3870 | 3910 | 3920 | 3850 | 76160 |
| 393 | 20231124 | 122800 | 3357803620 | 3910 | 3890 | 3965 | 3890 | 146979 |
| 394 | 20231124 | 122700 | 2780276490 | 3890 | 3830 | 3950 | 3825 | 131727 |
| 395 | 20231124 | 122600 | 2266162855 | 3830 | 3760 | 3830 | 3730 | 38300 |
| 396 | 20231124 | 122500 | 2121384880 | 3750 | 3700 | 3755 | 3680 | 9104 |
| 397 | 20231124 | 122400 | 2087510120 | 3690 | 3685 | 3725 | 3675 | 21011 |
| 398 | 20231124 | 122300 | 2009661130 | 3690 | 3725 | 3770 | 3635 | 57027 |
| 399 | 20231124 | 122200 | 1799185025 | 3725 | 3825 | 3840 | 3725 | 62177 |
| 400 | 20231124 | 122100 | 1562873465 | 3835 | 3645 | 3870 | 3620 | 133953 |
| 401 | 20231124 | 122000 | 1055127065 | 3650 | 3610 | 3655 | 3605 | 6692 |
| 402 | 20231124 | 121900 | 1030866090 | 3610 | 3655 | 3655 | 3605 | 13890 |
| 403 | 20231124 | 121800 | 980574890 | 3650 | 3650 | 3655 | 3640 | 3657 |
| 404 | 20231124 | 121700 | 967240690 | 3650 | 3670 | 3685 | 3640 | 7157 |
| 405 | 20231124 | 121600 | 941043060 | 3670 | 3670 | 3700 | 3645 | 20025 |
| 406 | 20231124 | 121500 | 867280515 | 3670 | 3665 | 3690 | 3625 | 22694 |
| 407 | 20231124 | 121400 | 784253755 | 3660 | 3730 | 3735 | 3630 | 38436 |
| 408 | 20231124 | 121300 | 641760360 | 3780 | 3780 | 3780 | 3780 | 0 |
| 409 | 20231124 | 121200 | 641760360 | 3780 | 3770 | 3780 | 3760 | 6609 |
| 410 | 20231124 | 121100 | 616818905 | 3770 | 3630 | 3780 | 3630 | 78413 |
| 411 | 20231124 | 121000 | 324256935 | 3635 | 3565 | 3640 | 3560 | 10729 |
| 412 | 20231124 | 120900 | 285560155 | 3575 | 3575 | 3575 | 3570 | 1239 |
| 413 | 20231124 | 120800 | 281131875 | 3575 | 3560 | 3575 | 3560 | 1452 |
| 414 | 20231124 | 120700 | 275948940 | 3560 | 3530 | 3560 | 3530 | 1702 |
| 415 | 20231124 | 120600 | 269918500 | 3530 | 3530 | 3530 | 3530 | 0 |
| 416 | 20231124 | 120500 | 269918500 | 3530 | 3530 | 3530 | 3530 | 1 |
| 417 | 20231124 | 120400 | 269914970 | 3525 | 3525 | 3525 | 3525 | 0 |
| 418 | 20231124 | 120300 | 269914970 | 3525 | 3525 | 3525 | 3525 | 200 |
| 419 | 20231124 | 120200 | 269209970 | 3520 | 3520 | 3520 | 3520 | 0 |
| 420 | 20231124 | 120100 | 269209970 | 3520 | 3525 | 3525 | 3520 | 318 |
| 421 | 20231124 | 120000 | 268089070 | 3540 | 3540 | 3540 | 3540 | 1 |
| 422 | 20231124 | 115900 | 268085530 | 3525 | 3525 | 3525 | 3525 | 0 |
| 423 | 20231124 | 115800 | 268085530 | 3525 | 3525 | 3525 | 3525 | 0 |
| 424 | 20231124 | 115700 | 268085530 | 3525 | 3525 | 3525 | 3525 | 20 |
| 425 | 20231124 | 115600 | 268015030 | 3540 | 3540 | 3540 | 3540 | 1 |
| 426 | 20231124 | 115500 | 268011490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 427 | 20231124 | 115400 | 268011490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 428 | 20231124 | 115300 | 268011490 | 3515 | 3515 | 3515 | 3515 | 0 |
| 429 | 20231124 | 115200 | 268011490 | 3515 | 3525 | 3525 | 3515 | 41 |
| 430 | 20231124 | 115100 | 267867000 | 3525 | 3525 | 3525 | 3525 | 195 |
| 431 | 20231124 | 115000 | 267179625 | 3525 | 3525 | 3525 | 3525 | 0 |
| 432 | 20231124 | 114900 | 267179625 | 3525 | 3525 | 3525 | 3525 | 63 |
| 433 | 20231124 | 114800 | 266957550 | 3530 | 3535 | 3535 | 3530 | 2622 |
| 434 | 20231124 | 114700 | 257701290 | 3545 | 3545 | 3545 | 3545 | 0 |
| 435 | 20231124 | 114600 | 257701290 | 3545 | 3545 | 3545 | 3545 | 0 |
| 436 | 20231124 | 114500 | 257701290 | 3545 | 3540 | 3545 | 3540 | 10 |
| 437 | 20231124 | 114400 | 257665845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 438 | 20231124 | 114300 | 257665845 | 3540 | 3540 | 3540 | 3540 | 0 |
| 439 | 20231124 | 114200 | 257665845 | 3540 | 3545 | 3545 | 3540 | 153 |
| 440 | 20231124 | 114100 | 257123475 | 3545 | 3545 | 3545 | 3545 | 0 |
| 441 | 20231124 | 114000 | 257123475 | 3545 | 3545 | 3545 | 3545 | 1 |
| 442 | 20231124 | 113900 | 257119930 | 3545 | 3540 | 3545 | 3540 | 3 |
| 443 | 20231124 | 113800 | 257109305 | 3535 | 3535 | 3535 | 3535 | 26 |
| 444 | 20231124 | 113700 | 257017395 | 3530 | 3530 | 3530 | 3530 | 0 |
| 445 | 20231124 | 113600 | 257017395 | 3530 | 3530 | 3530 | 3530 | 1 |
| 446 | 20231124 | 113500 | 257013865 | 3530 | 3530 | 3530 | 3530 | 0 |
| 447 | 20231124 | 113400 | 257013865 | 3530 | 3540 | 3540 | 3525 | 822 |
| 448 | 20231124 | 113300 | 254104095 | 3540 | 3545 | 3545 | 3540 | 1191 |
| 449 | 20231124 | 113200 | 249882940 | 3545 | 3545 | 3545 | 3545 | 182 |
| 450 | 20231124 | 113100 | 249237750 | 3545 | 3545 | 3545 | 3545 | 22 |
| 451 | 20231124 | 113000 | 249159760 | 3545 | 3565 | 3565 | 3545 | 561 |
| 452 | 20231124 | 112900 | 247168410 | 3565 | 3550 | 3565 | 3540 | 1353 |
| 453 | 20231124 | 112800 | 242357175 | 3550 | 3545 | 3555 | 3525 | 4280 |
| 454 | 20231124 | 112700 | 227158870 | 3550 | 3525 | 3550 | 3525 | 3205 |
| 455 | 20231124 | 112600 | 215796400 | 3520 | 3515 | 3520 | 3515 | 2 |
| 456 | 20231124 | 112500 | 215789365 | 3525 | 3505 | 3525 | 3505 | 6 |
| 457 | 20231124 | 112400 | 215768270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 458 | 20231124 | 112300 | 215768270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 459 | 20231124 | 112200 | 215768270 | 3495 | 3500 | 3500 | 3495 | 382 |
| 460 | 20231124 | 112100 | 214431275 | 3500 | 3510 | 3525 | 3500 | 105 |
| 461 | 20231124 | 112000 | 214063205 | 3500 | 3505 | 3505 | 3500 | 522 |
| 462 | 20231124 | 111900 | 212236200 | 3500 | 3500 | 3500 | 3500 | 99 |
| 463 | 20231124 | 111800 | 211889700 | 3490 | 3490 | 3490 | 3490 | 289 |
| 464 | 20231124 | 111700 | 210881090 | 3485 | 3485 | 3485 | 3485 | 0 |
| 465 | 20231124 | 111600 | 210881090 | 3485 | 3485 | 3485 | 3485 | 19 |
| 466 | 20231124 | 111500 | 210814875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 467 | 20231124 | 111400 | 210814875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 468 | 20231124 | 111300 | 210814875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 469 | 20231124 | 111200 | 210814875 | 3500 | 3500 | 3500 | 3500 | 0 |
| 470 | 20231124 | 111100 | 210814875 | 3500 | 3500 | 3500 | 3500 | 200 |
| 471 | 20231124 | 111000 | 210114875 | 3495 | 3490 | 3495 | 3490 | 472 |
| 472 | 20231124 | 110900 | 208466090 | 3490 | 3490 | 3490 | 3490 | 0 |
| 473 | 20231124 | 110800 | 208466090 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20231124 | 110700 | 208466090 | 3490 | 3490 | 3490 | 3490 | 0 |
| 475 | 20231124 | 110600 | 208466090 | 3490 | 3490 | 3490 | 3490 | 5 |
| 476 | 20231124 | 110500 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 477 | 20231124 | 110400 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 478 | 20231124 | 110300 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 479 | 20231124 | 110200 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 480 | 20231124 | 110100 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 481 | 20231124 | 110000 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 482 | 20231124 | 105900 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 483 | 20231124 | 105800 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 484 | 20231124 | 105700 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 485 | 20231124 | 105600 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 486 | 20231124 | 105500 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 487 | 20231124 | 105400 | 208448640 | 3490 | 3490 | 3490 | 3490 | 0 |
| 488 | 20231124 | 105300 | 208448640 | 3490 | 3490 | 3490 | 3490 | 1 |
| 489 | 20231124 | 105200 | 208445150 | 3485 | 3485 | 3485 | 3485 | 291 |
| 490 | 20231124 | 105100 | 207431015 | 3490 | 3490 | 3490 | 3490 | 0 |
| 491 | 20231124 | 105000 | 207431015 | 3490 | 3485 | 3490 | 3485 | 271 |
| 492 | 20231124 | 104900 | 206486575 | 3490 | 3485 | 3490 | 3485 | 3 |
| 493 | 20231124 | 104800 | 206476115 | 3490 | 3470 | 3490 | 3470 | 336 |
| 494 | 20231124 | 104700 | 205310025 | 3470 | 3475 | 3485 | 3470 | 890 |
| 495 | 20231124 | 104600 | 202217725 | 3475 | 3475 | 3490 | 3475 | 730 |
| 496 | 20231124 | 104500 | 199680960 | 3485 | 3485 | 3485 | 3485 | 90 |
| 497 | 20231124 | 104400 | 199367310 | 3490 | 3490 | 3490 | 3490 | 1 |
| 498 | 20231124 | 104300 | 199363820 | 3495 | 3495 | 3495 | 3495 | 0 |
| 499 | 20231124 | 104200 | 199363820 | 3495 | 3495 | 3495 | 3495 | 0 |
| 500 | 20231124 | 104100 | 199363820 | 3495 | 3495 | 3495 | 3495 | 0 |
| 501 | 20231124 | 104000 | 199363820 | 3495 | 3495 | 3495 | 3495 | 0 |
| 502 | 20231124 | 103900 | 199363820 | 3495 | 3475 | 3495 | 3475 | 67 |
| 503 | 20231124 | 103800 | 199130975 | 3495 | 3495 | 3495 | 3495 | 8 |
| 504 | 20231124 | 103700 | 199103015 | 3495 | 3495 | 3495 | 3495 | 1 |
| 505 | 20231124 | 103600 | 199099520 | 3475 | 3495 | 3500 | 3475 | 4193 |
| 506 | 20231124 | 103500 | 184494255 | 3500 | 3500 | 3500 | 3500 | 0 |
| 507 | 20231124 | 103400 | 184494255 | 3500 | 3500 | 3500 | 3500 | 1 |
| 508 | 20231124 | 103300 | 184490755 | 3510 | 3510 | 3510 | 3510 | 0 |
| 509 | 20231124 | 103200 | 184490755 | 3510 | 3510 | 3510 | 3510 | 0 |
| 510 | 20231124 | 103100 | 184490755 | 3510 | 3510 | 3510 | 3510 | 200 |
| 511 | 20231124 | 103000 | 183788755 | 3520 | 3520 | 3520 | 3520 | 0 |
| 512 | 20231124 | 102900 | 183788755 | 3520 | 3520 | 3520 | 3520 | 1 |
| 513 | 20231124 | 102800 | 183785235 | 3495 | 3520 | 3520 | 3495 | 416 |
| 514 | 20231124 | 102700 | 182320940 | 3520 | 3515 | 3520 | 3510 | 232 |
| 515 | 20231124 | 102600 | 181505935 | 3510 | 3510 | 3510 | 3510 | 306 |
| 516 | 20231124 | 102500 | 180431875 | 3510 | 3505 | 3510 | 3505 | 2 |
| 517 | 20231124 | 102400 | 180424860 | 3500 | 3500 | 3500 | 3500 | 113 |
| 518 | 20231124 | 102300 | 180029360 | 3500 | 3500 | 3500 | 3500 | 0 |
| 519 | 20231124 | 102200 | 180029360 | 3500 | 3500 | 3500 | 3500 | 0 |
| 520 | 20231124 | 102100 | 180029360 | 3500 | 3500 | 3500 | 3500 | 0 |
| 521 | 20231124 | 102000 | 180029360 | 3500 | 3500 | 3500 | 3500 | 1 |
| 522 | 20231124 | 101900 | 180025860 | 3490 | 3490 | 3490 | 3490 | 77 |
| 523 | 20231124 | 101800 | 179757130 | 3490 | 3500 | 3500 | 3490 | 1004 |
| 524 | 20231124 | 101700 | 176250135 | 3515 | 3515 | 3515 | 3515 | 0 |
| 525 | 20231124 | 101600 | 176250135 | 3515 | 3500 | 3515 | 3500 | 100 |
| 526 | 20231124 | 101500 | 175899520 | 3500 | 3495 | 3500 | 3495 | 2 |
| 527 | 20231124 | 101400 | 175892525 | 3500 | 3500 | 3500 | 3500 | 0 |
| 528 | 20231124 | 101300 | 175892525 | 3500 | 3500 | 3500 | 3500 | 0 |
| 529 | 20231124 | 101200 | 175892525 | 3500 | 3495 | 3500 | 3495 | 201 |
| 530 | 20231124 | 101100 | 175189525 | 3500 | 3500 | 3500 | 3500 | 36 |
| 531 | 20231124 | 101000 | 175063525 | 3500 | 3500 | 3500 | 3495 | 528 |
| 532 | 20231124 | 100900 | 173217250 | 3515 | 3515 | 3515 | 3515 | 1 |
| 533 | 20231124 | 100800 | 173213735 | 3515 | 3515 | 3515 | 3515 | 0 |
| 534 | 20231124 | 100700 | 173213735 | 3515 | 3515 | 3515 | 3515 | 1 |
| 535 | 20231124 | 100600 | 173210220 | 3500 | 3500 | 3500 | 3500 | 0 |
| 536 | 20231124 | 100500 | 173210220 | 3500 | 3500 | 3500 | 3500 | 95 |
| 537 | 20231124 | 100400 | 172877720 | 3515 | 3515 | 3515 | 3515 | 0 |
| 538 | 20231124 | 100300 | 172877720 | 3515 | 3505 | 3515 | 3505 | 600 |
| 539 | 20231124 | 100200 | 170772705 | 3505 | 3495 | 3505 | 3495 | 33 |
| 540 | 20231124 | 100100 | 170657355 | 3495 | 3480 | 3495 | 3480 | 171 |
| 541 | 20231124 | 100000 | 170062010 | 3470 | 3475 | 3480 | 3470 | 868 |
| 542 | 20231124 | 095900 | 167048530 | 3480 | 3480 | 3480 | 3480 | 354 |
| 543 | 20231124 | 095800 | 165816610 | 3480 | 3485 | 3485 | 3480 | 164 |
| 544 | 20231124 | 095700 | 165245640 | 3480 | 3480 | 3480 | 3480 | 73 |
| 545 | 20231124 | 095600 | 164991600 | 3480 | 3500 | 3500 | 3480 | 2 |
| 546 | 20231124 | 095500 | 164984620 | 3480 | 3480 | 3480 | 3480 | 15 |
| 547 | 20231124 | 095400 | 164932420 | 3500 | 3500 | 3500 | 3500 | 0 |
| 548 | 20231124 | 095300 | 164932420 | 3500 | 3485 | 3500 | 3470 | 1744 |
| 549 | 20231124 | 095200 | 158871080 | 3485 | 3485 | 3485 | 3485 | 600 |
| 550 | 20231124 | 095100 | 156780080 | 3485 | 3495 | 3495 | 3485 | 512 |
| 551 | 20231124 | 095000 | 154992815 | 3490 | 3525 | 3525 | 3475 | 503 |
| 552 | 20231124 | 094900 | 153239725 | 3530 | 3535 | 3575 | 3530 | 3051 |
| 553 | 20231124 | 094800 | 142414350 | 3530 | 3490 | 3585 | 3490 | 9943 |
| 554 | 20231124 | 094700 | 107232310 | 3480 | 3460 | 3485 | 3460 | 2113 |
| 555 | 20231124 | 094600 | 99887665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 556 | 20231124 | 094500 | 99887665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 557 | 20231124 | 094400 | 99887665 | 3460 | 3455 | 3460 | 3455 | 57 |
| 558 | 20231124 | 094300 | 99690725 | 3455 | 3455 | 3455 | 3455 | 17 |
| 559 | 20231124 | 094200 | 99631990 | 3455 | 3455 | 3455 | 3455 | 10 |
| 560 | 20231124 | 094100 | 99597440 | 3455 | 3455 | 3455 | 3455 | 302 |
| 561 | 20231124 | 094000 | 98554030 | 3450 | 3450 | 3450 | 3450 | 105 |
| 562 | 20231124 | 093900 | 98191780 | 3450 | 3450 | 3450 | 3450 | 76 |
| 563 | 20231124 | 093800 | 97929580 | 3450 | 3450 | 3455 | 3450 | 75 |
| 564 | 20231124 | 093700 | 97670825 | 3450 | 3450 | 3450 | 3450 | 16 |
| 565 | 20231124 | 093600 | 97615625 | 3455 | 3455 | 3455 | 3455 | 0 |
| 566 | 20231124 | 093500 | 97615625 | 3455 | 3450 | 3455 | 3450 | 23 |
| 567 | 20231124 | 093400 | 97536270 | 3450 | 3450 | 3450 | 3450 | 56 |
| 568 | 20231124 | 093300 | 97343070 | 3455 | 3450 | 3455 | 3450 | 43 |
| 569 | 20231124 | 093200 | 97194715 | 3445 | 3445 | 3445 | 3445 | 78 |
| 570 | 20231124 | 093100 | 96926005 | 3445 | 3450 | 3450 | 3445 | 467 |
| 571 | 20231124 | 093000 | 95316190 | 3450 | 3450 | 3455 | 3450 | 51 |
| 572 | 20231124 | 092900 | 95140235 | 3440 | 3440 | 3440 | 3440 | 1 |
| 573 | 20231124 | 092800 | 95136795 | 3455 | 3455 | 3455 | 3455 | 1 |
| 574 | 20231124 | 092700 | 95133340 | 3440 | 3440 | 3440 | 3440 | 8 |
| 575 | 20231124 | 092600 | 95105820 | 3455 | 3455 | 3455 | 3455 | 0 |
| 576 | 20231124 | 092500 | 95105820 | 3455 | 3460 | 3460 | 3440 | 113 |
| 577 | 20231124 | 092400 | 94716735 | 3440 | 3460 | 3460 | 3440 | 12 |
| 578 | 20231124 | 092300 | 94675435 | 3440 | 3440 | 3440 | 3440 | 670 |
| 579 | 20231124 | 092200 | 92370635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 580 | 20231124 | 092100 | 92370635 | 3460 | 3460 | 3460 | 3460 | 0 |
| 581 | 20231124 | 092000 | 92370635 | 3460 | 3445 | 3460 | 3440 | 850 |
| 582 | 20231124 | 091900 | 89445520 | 3460 | 3445 | 3460 | 3445 | 493 |
| 583 | 20231124 | 091800 | 87741045 | 3460 | 3460 | 3460 | 3460 | 0 |
| 584 | 20231124 | 091700 | 87741045 | 3460 | 3460 | 3460 | 3460 | 0 |
| 585 | 20231124 | 091600 | 87741045 | 3460 | 3450 | 3460 | 3440 | 699 |
| 586 | 20231124 | 091500 | 85335700 | 3470 | 3470 | 3470 | 3470 | 1 |
| 587 | 20231124 | 091400 | 85332230 | 3470 | 3450 | 3470 | 3450 | 165 |
| 588 | 20231124 | 091300 | 84762960 | 3450 | 3460 | 3470 | 3450 | 65 |
| 589 | 20231124 | 091200 | 84538210 | 3460 | 3445 | 3460 | 3445 | 68 |
| 590 | 20231124 | 091100 | 84303935 | 3450 | 3470 | 3470 | 3450 | 14 |
| 591 | 20231124 | 091000 | 84255470 | 3470 | 3455 | 3470 | 3455 | 103 |
| 592 | 20231124 | 090900 | 83899545 | 3455 | 3455 | 3455 | 3445 | 6387 |
| 593 | 20231124 | 090800 | 61834460 | 3440 | 3445 | 3445 | 3440 | 1647 |
| 594 | 20231124 | 090700 | 56167880 | 3455 | 3450 | 3455 | 3445 | 377 |
| 595 | 20231124 | 090600 | 54867810 | 3450 | 3470 | 3470 | 3450 | 1978 |
| 596 | 20231124 | 090500 | 48033705 | 3470 | 3470 | 3470 | 3470 | 52 |
| 597 | 20231124 | 090400 | 47853265 | 3470 | 3470 | 3470 | 3455 | 415 |
| 598 | 20231124 | 090300 | 46414740 | 3455 | 3465 | 3470 | 3445 | 3619 |
| 599 | 20231124 | 090200 | 33908085 | 3470 | 3450 | 3470 | 3450 | 273 |
| 600 | 20231124 | 090100 | 32962885 | 3450 | 3440 | 3470 | 3440 | 1317 |
| 601 | 20231124 | 090000 | 28425545 | 3440 | 3440 | 3475 | 3440 | 8255 |