30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 3 | 20231124 | 191000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20231124 | 190900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20231124 | 190800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20231124 | 190700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20231124 | 190600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20231124 | 190500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20231124 | 190400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20231124 | 190300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20231124 | 190200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20231124 | 190100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20231124 | 190000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20231124 | 185900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20231124 | 185800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20231124 | 185700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20231124 | 185600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20231124 | 185500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20231124 | 185400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20231124 | 185300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20231124 | 185200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20231124 | 185100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20231124 | 185000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20231124 | 184900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20231124 | 184800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20231124 | 184700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20231124 | 184600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20231124 | 184500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20231124 | 184400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20231124 | 184300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20231124 | 184200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20231124 | 184100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 33 | 20231124 | 184000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20231124 | 183900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20231124 | 183800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20231124 | 183700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20231124 | 183600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20231124 | 183500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20231124 | 183400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20231124 | 183300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20231124 | 183200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20231124 | 183100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20231124 | 183000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20231124 | 182900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20231124 | 182800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20231124 | 182700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20231124 | 182600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20231124 | 182500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20231124 | 182400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20231124 | 182300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20231124 | 182200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20231124 | 182100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20231124 | 182000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20231124 | 181900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20231124 | 181800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20231124 | 181700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20231124 | 181600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20231124 | 181500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20231124 | 181400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20231124 | 181300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20231124 | 181200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20231124 | 181100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 63 | 20231124 | 181000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20231124 | 180900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20231124 | 180800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20231124 | 180700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20231124 | 180600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20231124 | 180500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20231124 | 180400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20231124 | 180300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20231124 | 180200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20231124 | 180100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20231124 | 180000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20231124 | 175900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20231124 | 175800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20231124 | 175700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20231124 | 175600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20231124 | 175500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20231124 | 175400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20231124 | 175300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20231124 | 175200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20231124 | 175100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20231124 | 175000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20231124 | 174900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20231124 | 174800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20231124 | 174700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20231124 | 174600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20231124 | 174500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20231124 | 174400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20231124 | 174300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20231124 | 174200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20231124 | 174100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 93 | 20231124 | 174000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20231124 | 173900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20231124 | 173800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20231124 | 173700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20231124 | 173600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20231124 | 173500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20231124 | 173400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20231124 | 173300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20231124 | 173200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20231124 | 173100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20231124 | 173000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20231124 | 172900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20231124 | 172800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20231124 | 172700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20231124 | 172600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20231124 | 172500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20231124 | 172400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20231124 | 172300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20231124 | 172200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20231124 | 172100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20231124 | 172000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20231124 | 171900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20231124 | 171800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20231124 | 171700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20231124 | 171600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20231124 | 171500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20231124 | 171400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20231124 | 171300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20231124 | 171200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20231124 | 171100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 123 | 20231124 | 171000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20231124 | 170900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20231124 | 170800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20231124 | 170700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20231124 | 170600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20231124 | 170500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20231124 | 170400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20231124 | 170300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20231124 | 170200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20231124 | 170100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20231124 | 170000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20231124 | 165900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20231124 | 165800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20231124 | 165700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20231124 | 165600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20231124 | 165500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20231124 | 165400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20231124 | 165300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20231124 | 165200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20231124 | 165100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20231124 | 165000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20231124 | 164900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20231124 | 164800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20231124 | 164700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20231124 | 164600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20231124 | 164500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20231124 | 164400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20231124 | 164300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20231124 | 164200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20231124 | 164100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 153 | 20231124 | 164000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20231124 | 163900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20231124 | 163800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20231124 | 163700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20231124 | 163600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20231124 | 163500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20231124 | 163400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20231124 | 163300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20231124 | 163200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20231124 | 163100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20231124 | 163000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20231124 | 162900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20231124 | 162800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20231124 | 162700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20231124 | 162600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20231124 | 162500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20231124 | 162400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20231124 | 162300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20231124 | 162200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20231124 | 162100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20231124 | 162000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20231124 | 161900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20231124 | 161800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20231124 | 161700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20231124 | 161600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20231124 | 161500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20231124 | 161400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20231124 | 161300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20231124 | 161200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20231124 | 161100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 183 | 20231124 | 161000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20231124 | 160900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20231124 | 160800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20231124 | 160700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20231124 | 160600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20231124 | 160500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20231124 | 160400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20231124 | 160300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20231124 | 160200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20231124 | 160100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20231124 | 160000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20231124 | 155900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20231124 | 155800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20231124 | 155700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20231124 | 155600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20231124 | 155500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20231124 | 155400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20231124 | 155300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20231124 | 155200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20231124 | 155100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20231124 | 155000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20231124 | 154900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20231124 | 154800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20231124 | 154700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20231124 | 154600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20231124 | 154500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20231124 | 154400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 210 | 20231124 | 154300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20231124 | 154200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20231124 | 154100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 213 | 20231124 | 154000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20231124 | 153900 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20231124 | 153800 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20231124 | 153700 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20231124 | 153600 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20231124 | 153500 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20231124 | 153400 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20231124 | 153300 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 221 | 20231124 | 153200 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 222 | 20231124 | 153100 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 0 |
| 223 | 20231124 | 153000 | 1065978910 | 4410 | 4410 | 4410 | 4410 | 1125 |
| 224 | 20231124 | 152900 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20231124 | 152800 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 226 | 20231124 | 152700 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 227 | 20231124 | 152600 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 228 | 20231124 | 152500 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 229 | 20231124 | 152400 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 230 | 20231124 | 152300 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20231124 | 152200 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 232 | 20231124 | 152100 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 233 | 20231124 | 152000 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 0 |
| 234 | 20231124 | 151900 | 1061017660 | 4415 | 4415 | 4415 | 4415 | 18 |
| 235 | 20231124 | 151800 | 1060938190 | 4420 | 4425 | 4425 | 4410 | 63 |
| 236 | 20231124 | 151700 | 1060659735 | 4425 | 4415 | 4425 | 4415 | 60 |
| 237 | 20231124 | 151600 | 1060394335 | 4430 | 4405 | 4430 | 4405 | 628 |
| 238 | 20231124 | 151500 | 1057614510 | 4400 | 4405 | 4405 | 4400 | 2084 |
| 239 | 20231124 | 151400 | 1048442445 | 4405 | 4420 | 4420 | 4405 | 3179 |
| 240 | 20231124 | 151300 | 1034433940 | 4425 | 4420 | 4425 | 4420 | 43 |
| 241 | 20231124 | 151200 | 1034243870 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20231124 | 151100 | 1034243870 | 4420 | 4420 | 4420 | 4420 | 0 |
| 243 | 20231124 | 151000 | 1034243870 | 4420 | 4425 | 4430 | 4420 | 459 |
| 244 | 20231124 | 150900 | 1032211220 | 4410 | 4420 | 4435 | 4410 | 1134 |
| 245 | 20231124 | 150800 | 1027194620 | 4415 | 4425 | 4425 | 4415 | 537 |
| 246 | 20231124 | 150700 | 1024823615 | 4435 | 4430 | 4435 | 4410 | 2149 |
| 247 | 20231124 | 150600 | 1015333935 | 4425 | 4430 | 4430 | 4425 | 75 |
| 248 | 20231124 | 150500 | 1015002010 | 4435 | 4430 | 4435 | 4425 | 33 |
| 249 | 20231124 | 150400 | 1014855855 | 4430 | 4425 | 4430 | 4420 | 239 |
| 250 | 20231124 | 150300 | 1013798775 | 4425 | 4430 | 4430 | 4425 | 388 |
| 251 | 20231124 | 150200 | 1012080945 | 4450 | 4435 | 4450 | 4435 | 624 |
| 252 | 20231124 | 150100 | 1009307570 | 4430 | 4430 | 4430 | 4430 | 0 |
| 253 | 20231124 | 150000 | 1009307570 | 4430 | 4440 | 4440 | 4430 | 86 |
| 254 | 20231124 | 145900 | 1008926010 | 4440 | 4440 | 4440 | 4440 | 0 |
| 255 | 20231124 | 145800 | 1008926010 | 4440 | 4430 | 4440 | 4430 | 102 |
| 256 | 20231124 | 145700 | 1008474140 | 4435 | 4435 | 4435 | 4435 | 54 |
| 257 | 20231124 | 145600 | 1008234650 | 4440 | 4440 | 4440 | 4440 | 35 |
| 258 | 20231124 | 145500 | 1008079250 | 4450 | 4425 | 4450 | 4425 | 622 |
| 259 | 20231124 | 145400 | 1005319565 | 4425 | 4425 | 4425 | 4425 | 54 |
| 260 | 20231124 | 145300 | 1005080615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 261 | 20231124 | 145200 | 1005080615 | 4430 | 4415 | 4430 | 4415 | 886 |
| 262 | 20231124 | 145100 | 1001167435 | 4415 | 4430 | 4430 | 4415 | 581 |
| 263 | 20231124 | 145000 | 998598775 | 4430 | 4430 | 4430 | 4430 | 160 |
| 264 | 20231124 | 144900 | 997889975 | 4430 | 4430 | 4430 | 4430 | 135 |
| 265 | 20231124 | 144800 | 997291925 | 4430 | 4415 | 4430 | 4415 | 684 |
| 266 | 20231124 | 144700 | 994264555 | 4425 | 4420 | 4430 | 4420 | 544 |
| 267 | 20231124 | 144600 | 991859615 | 4420 | 4425 | 4430 | 4420 | 3031 |
| 268 | 20231124 | 144500 | 978453820 | 4430 | 4435 | 4435 | 4430 | 707 |
| 269 | 20231124 | 144400 | 975320950 | 4435 | 4440 | 4440 | 4435 | 70 |
| 270 | 20231124 | 144300 | 975010495 | 4435 | 4450 | 4450 | 4435 | 159 |
| 271 | 20231124 | 144200 | 974305055 | 4450 | 4445 | 4450 | 4445 | 71 |
| 272 | 20231124 | 144100 | 973989455 | 4445 | 4445 | 4445 | 4445 | 13 |
| 273 | 20231124 | 144000 | 973931670 | 4450 | 4430 | 4450 | 4430 | 1659 |
| 274 | 20231124 | 143900 | 966576550 | 4435 | 4440 | 4440 | 4435 | 37 |
| 275 | 20231124 | 143800 | 966412430 | 4430 | 4435 | 4435 | 4430 | 110 |
| 276 | 20231124 | 143700 | 965924630 | 4440 | 4435 | 4440 | 4435 | 48 |
| 277 | 20231124 | 143600 | 965711740 | 4435 | 4440 | 4440 | 4435 | 259 |
| 278 | 20231124 | 143500 | 964563065 | 4440 | 4450 | 4450 | 4440 | 36 |
| 279 | 20231124 | 143400 | 964403215 | 4440 | 4440 | 4440 | 4440 | 56 |
| 280 | 20231124 | 143300 | 964154575 | 4445 | 4440 | 4450 | 4440 | 629 |
| 281 | 20231124 | 143200 | 961358920 | 4430 | 4435 | 4435 | 4430 | 606 |
| 282 | 20231124 | 143100 | 958671315 | 4435 | 4445 | 4445 | 4425 | 536 |
| 283 | 20231124 | 143000 | 956295660 | 4450 | 4450 | 4450 | 4445 | 197 |
| 284 | 20231124 | 142900 | 955419985 | 4445 | 4440 | 4445 | 4440 | 439 |
| 285 | 20231124 | 142800 | 953470820 | 4440 | 4450 | 4450 | 4440 | 266 |
| 286 | 20231124 | 142700 | 952289420 | 4450 | 4450 | 4450 | 4450 | 818 |
| 287 | 20231124 | 142600 | 948649320 | 4455 | 4445 | 4455 | 4445 | 784 |
| 288 | 20231124 | 142500 | 945160275 | 4445 | 4445 | 4450 | 4430 | 439 |
| 289 | 20231124 | 142400 | 943212790 | 4450 | 4445 | 4450 | 4445 | 39 |
| 290 | 20231124 | 142300 | 943039260 | 4450 | 4445 | 4450 | 4445 | 103 |
| 291 | 20231124 | 142200 | 942581145 | 4450 | 4450 | 4450 | 4450 | 10 |
| 292 | 20231124 | 142100 | 942536645 | 4450 | 4450 | 4450 | 4450 | 812 |
| 293 | 20231124 | 142000 | 938923245 | 4445 | 4445 | 4445 | 4445 | 172 |
| 294 | 20231124 | 141900 | 938158705 | 4450 | 4440 | 4455 | 4440 | 921 |
| 295 | 20231124 | 141800 | 934061805 | 4440 | 4440 | 4440 | 4440 | 398 |
| 296 | 20231124 | 141700 | 932294685 | 4440 | 4435 | 4440 | 4435 | 100 |
| 297 | 20231124 | 141600 | 931851130 | 4430 | 4440 | 4440 | 4430 | 30 |
| 298 | 20231124 | 141500 | 931718030 | 4440 | 4440 | 4440 | 4440 | 200 |
| 299 | 20231124 | 141400 | 930830030 | 4435 | 4440 | 4440 | 4435 | 103 |
| 300 | 20231124 | 141300 | 930373085 | 4445 | 4450 | 4450 | 4445 | 76 |
| 301 | 20231124 | 141200 | 930035090 | 4450 | 4450 | 4455 | 4450 | 622 |
| 302 | 20231124 | 141100 | 927265515 | 4445 | 4445 | 4445 | 4445 | 66 |
| 303 | 20231124 | 141000 | 926972145 | 4440 | 4440 | 4440 | 4440 | 122 |
| 304 | 20231124 | 140900 | 926430465 | 4440 | 4440 | 4440 | 4440 | 73 |
| 305 | 20231124 | 140800 | 926106345 | 4440 | 4440 | 4440 | 4440 | 0 |
| 306 | 20231124 | 140700 | 926106345 | 4440 | 4440 | 4440 | 4440 | 45 |
| 307 | 20231124 | 140600 | 925906545 | 4430 | 4445 | 4445 | 4430 | 580 |
| 308 | 20231124 | 140500 | 923334045 | 4445 | 4445 | 4455 | 4445 | 648 |
| 309 | 20231124 | 140400 | 920451330 | 4445 | 4445 | 4445 | 4445 | 0 |
| 310 | 20231124 | 140300 | 920451330 | 4445 | 4445 | 4445 | 4445 | 43 |
| 311 | 20231124 | 140200 | 920260195 | 4440 | 4450 | 4450 | 4440 | 51 |
| 312 | 20231124 | 140100 | 920033545 | 4450 | 4450 | 4450 | 4450 | 0 |
| 313 | 20231124 | 140000 | 920033545 | 4450 | 4450 | 4450 | 4450 | 42 |
| 314 | 20231124 | 135900 | 919846645 | 4445 | 4445 | 4445 | 4445 | 40 |
| 315 | 20231124 | 135800 | 919668845 | 4455 | 4455 | 4455 | 4455 | 0 |
| 316 | 20231124 | 135700 | 919668845 | 4455 | 4445 | 4455 | 4445 | 820 |
| 317 | 20231124 | 135600 | 916020305 | 4445 | 4445 | 4445 | 4445 | 226 |
| 318 | 20231124 | 135500 | 915015735 | 4445 | 4450 | 4455 | 4445 | 70 |
| 319 | 20231124 | 135400 | 914704300 | 4450 | 4450 | 4450 | 4445 | 570 |
| 320 | 20231124 | 135300 | 912170295 | 4450 | 4450 | 4450 | 4450 | 25 |
| 321 | 20231124 | 135200 | 912059045 | 4455 | 4455 | 4455 | 4455 | 35 |
| 322 | 20231124 | 135100 | 911903120 | 4455 | 4455 | 4455 | 4455 | 0 |
| 323 | 20231124 | 135000 | 911903120 | 4455 | 4450 | 4455 | 4450 | 671 |
| 324 | 20231124 | 134900 | 908914055 | 4455 | 4450 | 4455 | 4450 | 321 |
| 325 | 20231124 | 134800 | 907484605 | 4455 | 4455 | 4455 | 4455 | 35 |
| 326 | 20231124 | 134700 | 907328680 | 4455 | 4455 | 4455 | 4455 | 46 |
| 327 | 20231124 | 134600 | 907123750 | 4450 | 4450 | 4450 | 4450 | 0 |
| 328 | 20231124 | 134500 | 907123750 | 4450 | 4460 | 4460 | 4450 | 1474 |
| 329 | 20231124 | 134400 | 900557940 | 4465 | 4465 | 4465 | 4465 | 35 |
| 330 | 20231124 | 134300 | 900401665 | 4465 | 4455 | 4470 | 4455 | 932 |
| 331 | 20231124 | 134200 | 896240860 | 4460 | 4460 | 4460 | 4460 | 135 |
| 332 | 20231124 | 134100 | 895638760 | 4465 | 4465 | 4465 | 4465 | 1 |
| 333 | 20231124 | 134000 | 895634295 | 4460 | 4460 | 4460 | 4460 | 48 |
| 334 | 20231124 | 133900 | 895420215 | 4465 | 4465 | 4465 | 4465 | 0 |
| 335 | 20231124 | 133800 | 895420215 | 4465 | 4465 | 4465 | 4465 | 1 |
| 336 | 20231124 | 133700 | 895415750 | 4465 | 4460 | 4465 | 4460 | 278 |
| 337 | 20231124 | 133600 | 894174485 | 4465 | 4460 | 4465 | 4460 | 622 |
| 338 | 20231124 | 133500 | 891398035 | 4455 | 4455 | 4455 | 4455 | 35 |
| 339 | 20231124 | 133400 | 891242110 | 4455 | 4455 | 4455 | 4455 | 0 |
| 340 | 20231124 | 133300 | 891242110 | 4455 | 4460 | 4460 | 4455 | 52 |
| 341 | 20231124 | 133200 | 891010445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 342 | 20231124 | 133100 | 891010445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 343 | 20231124 | 133000 | 891010445 | 4460 | 4460 | 4460 | 4450 | 1191 |
| 344 | 20231124 | 132900 | 885706715 | 4465 | 4465 | 4465 | 4465 | 622 |
| 345 | 20231124 | 132800 | 882929485 | 4465 | 4465 | 4465 | 4455 | 12 |
| 346 | 20231124 | 132700 | 882876005 | 4460 | 4460 | 4460 | 4460 | 79 |
| 347 | 20231124 | 132600 | 882523665 | 4460 | 4460 | 4460 | 4460 | 101 |
| 348 | 20231124 | 132500 | 882073205 | 4465 | 4465 | 4465 | 4465 | 0 |
| 349 | 20231124 | 132400 | 882073205 | 4465 | 4460 | 4465 | 4460 | 149 |
| 350 | 20231124 | 132300 | 881408165 | 4465 | 4465 | 4465 | 4465 | 35 |
| 351 | 20231124 | 132200 | 881251890 | 4465 | 4465 | 4465 | 4465 | 1 |
| 352 | 20231124 | 132100 | 881247425 | 4465 | 4460 | 4465 | 4460 | 1195 |
| 353 | 20231124 | 132000 | 875916745 | 4460 | 4460 | 4460 | 4460 | 95 |
| 354 | 20231124 | 131900 | 875493045 | 4460 | 4460 | 4460 | 4460 | 35 |
| 355 | 20231124 | 131800 | 875336945 | 4460 | 4460 | 4460 | 4460 | 0 |
| 356 | 20231124 | 131700 | 875336945 | 4460 | 4460 | 4460 | 4460 | 40 |
| 357 | 20231124 | 131600 | 875158545 | 4460 | 4460 | 4460 | 4460 | 1231 |
| 358 | 20231124 | 131500 | 869668285 | 4460 | 4460 | 4460 | 4460 | 600 |
| 359 | 20231124 | 131400 | 866992285 | 4460 | 4470 | 4470 | 4450 | 5305 |
| 360 | 20231124 | 131300 | 843334720 | 4475 | 4475 | 4475 | 4475 | 1 |
| 361 | 20231124 | 131200 | 843330245 | 4475 | 4475 | 4475 | 4475 | 35 |
| 362 | 20231124 | 131100 | 843173620 | 4475 | 4470 | 4475 | 4470 | 2052 |
| 363 | 20231124 | 131000 | 833996180 | 4475 | 4475 | 4475 | 4475 | 45 |
| 364 | 20231124 | 130900 | 833794805 | 4475 | 4485 | 4485 | 4475 | 603 |
| 365 | 20231124 | 130800 | 831095680 | 4490 | 4490 | 4490 | 4490 | 0 |
| 366 | 20231124 | 130700 | 831095680 | 4490 | 4485 | 4490 | 4480 | 759 |
| 367 | 20231124 | 130600 | 827689685 | 4485 | 4485 | 4485 | 4485 | 1 |
| 368 | 20231124 | 130500 | 827685200 | 4480 | 4485 | 4485 | 4480 | 70 |
| 369 | 20231124 | 130400 | 827371425 | 4480 | 4480 | 4480 | 4480 | 140 |
| 370 | 20231124 | 130300 | 826744225 | 4480 | 4480 | 4485 | 4480 | 717 |
| 371 | 20231124 | 130200 | 823532060 | 4480 | 4480 | 4480 | 4480 | 35 |
| 372 | 20231124 | 130100 | 823375260 | 4480 | 4480 | 4480 | 4480 | 0 |
| 373 | 20231124 | 130000 | 823375260 | 4480 | 4480 | 4480 | 4480 | 668 |
| 374 | 20231124 | 125900 | 820382620 | 4475 | 4475 | 4475 | 4475 | 0 |
| 375 | 20231124 | 125800 | 820382620 | 4475 | 4475 | 4475 | 4475 | 0 |
| 376 | 20231124 | 125700 | 820382620 | 4475 | 4475 | 4475 | 4475 | 595 |
| 377 | 20231124 | 125600 | 817719995 | 4475 | 4475 | 4475 | 4475 | 1 |
| 378 | 20231124 | 125500 | 817715520 | 4470 | 4470 | 4470 | 4470 | 4 |
| 379 | 20231124 | 125400 | 817697640 | 4470 | 4470 | 4470 | 4470 | 951 |
| 380 | 20231124 | 125300 | 813446670 | 4475 | 4480 | 4490 | 4475 | 1774 |
| 381 | 20231124 | 125200 | 805499370 | 4480 | 4480 | 4480 | 4480 | 1 |
| 382 | 20231124 | 125100 | 805494890 | 4480 | 4480 | 4480 | 4480 | 65 |
| 383 | 20231124 | 125000 | 805203690 | 4480 | 4480 | 4480 | 4480 | 0 |
| 384 | 20231124 | 124900 | 805203690 | 4480 | 4480 | 4480 | 4480 | 0 |
| 385 | 20231124 | 124800 | 805203690 | 4480 | 4480 | 4480 | 4480 | 0 |
| 386 | 20231124 | 124700 | 805203690 | 4480 | 4480 | 4480 | 4480 | 86 |
| 387 | 20231124 | 124600 | 804818410 | 4490 | 4475 | 4490 | 4475 | 623 |
| 388 | 20231124 | 124500 | 802027075 | 4480 | 4480 | 4480 | 4480 | 0 |
| 389 | 20231124 | 124400 | 802027075 | 4480 | 4475 | 4480 | 4475 | 56 |
| 390 | 20231124 | 124300 | 801776375 | 4475 | 4480 | 4480 | 4470 | 2262 |
| 391 | 20231124 | 124200 | 791656725 | 4485 | 4485 | 4485 | 4485 | 0 |
| 392 | 20231124 | 124100 | 791656725 | 4485 | 4485 | 4485 | 4485 | 56 |
| 393 | 20231124 | 124000 | 791405565 | 4485 | 4485 | 4485 | 4485 | 175 |
| 394 | 20231124 | 123900 | 790620690 | 4490 | 4485 | 4490 | 4485 | 250 |
| 395 | 20231124 | 123800 | 789498195 | 4490 | 4480 | 4490 | 4480 | 664 |
| 396 | 20231124 | 123700 | 786520205 | 4485 | 4485 | 4485 | 4485 | 81 |
| 397 | 20231124 | 123600 | 786156920 | 4485 | 4485 | 4485 | 4485 | 5 |
| 398 | 20231124 | 123500 | 786134495 | 4485 | 4480 | 4485 | 4480 | 4 |
| 399 | 20231124 | 123400 | 786116565 | 4485 | 4485 | 4485 | 4485 | 67 |
| 400 | 20231124 | 123300 | 785816070 | 4485 | 4485 | 4485 | 4485 | 42 |
| 401 | 20231124 | 123200 | 785627700 | 4485 | 4485 | 4485 | 4485 | 0 |
| 402 | 20231124 | 123100 | 785627700 | 4485 | 4475 | 4485 | 4475 | 622 |
| 403 | 20231124 | 123000 | 782841500 | 4475 | 4475 | 4475 | 4475 | 158 |
| 404 | 20231124 | 122900 | 782134450 | 4475 | 4475 | 4475 | 4475 | 209 |
| 405 | 20231124 | 122800 | 781199175 | 4475 | 4480 | 4480 | 4475 | 89 |
| 406 | 20231124 | 122700 | 780800875 | 4480 | 4480 | 4480 | 4480 | 373 |
| 407 | 20231124 | 122600 | 779129835 | 4485 | 4480 | 4485 | 4480 | 818 |
| 408 | 20231124 | 122500 | 775461300 | 4490 | 4490 | 4490 | 4490 | 0 |
| 409 | 20231124 | 122400 | 775461300 | 4490 | 4480 | 4490 | 4480 | 689 |
| 410 | 20231124 | 122300 | 772368720 | 4480 | 4480 | 4480 | 4480 | 0 |
| 411 | 20231124 | 122200 | 772368720 | 4480 | 4485 | 4485 | 4480 | 1981 |
| 412 | 20231124 | 122100 | 763493810 | 4480 | 4490 | 4490 | 4480 | 1001 |
| 413 | 20231124 | 122000 | 759009320 | 4485 | 4485 | 4485 | 4485 | 42 |
| 414 | 20231124 | 121900 | 758820950 | 4485 | 4485 | 4485 | 4485 | 35 |
| 415 | 20231124 | 121800 | 758663975 | 4485 | 4485 | 4485 | 4485 | 0 |
| 416 | 20231124 | 121700 | 758663975 | 4485 | 4485 | 4490 | 4485 | 667 |
| 417 | 20231124 | 121600 | 755670540 | 4485 | 4485 | 4485 | 4485 | 0 |
| 418 | 20231124 | 121500 | 755670540 | 4485 | 4485 | 4485 | 4485 | 60 |
| 419 | 20231124 | 121400 | 755401440 | 4485 | 4490 | 4490 | 4485 | 352 |
| 420 | 20231124 | 121300 | 753822500 | 4485 | 4485 | 4485 | 4485 | 386 |
| 421 | 20231124 | 121200 | 752091290 | 4485 | 4490 | 4490 | 4480 | 706 |
| 422 | 20231124 | 121100 | 748923100 | 4490 | 4485 | 4490 | 4480 | 319 |
| 423 | 20231124 | 121000 | 747492475 | 4485 | 4480 | 4490 | 4480 | 1023 |
| 424 | 20231124 | 120900 | 742903975 | 4480 | 4480 | 4480 | 4480 | 0 |
| 425 | 20231124 | 120800 | 742903975 | 4480 | 4475 | 4480 | 4475 | 38 |
| 426 | 20231124 | 120700 | 742733745 | 4480 | 4480 | 4480 | 4480 | 0 |
| 427 | 20231124 | 120600 | 742733745 | 4480 | 4480 | 4480 | 4480 | 25 |
| 428 | 20231124 | 120500 | 742621745 | 4480 | 4480 | 4480 | 4480 | 36 |
| 429 | 20231124 | 120400 | 742460465 | 4480 | 4480 | 4480 | 4480 | 97 |
| 430 | 20231124 | 120300 | 742025905 | 4485 | 4485 | 4485 | 4485 | 0 |
| 431 | 20231124 | 120200 | 742025905 | 4485 | 4480 | 4485 | 4480 | 623 |
| 432 | 20231124 | 120100 | 739233015 | 4480 | 4470 | 4480 | 4470 | 135 |
| 433 | 20231124 | 120000 | 738629215 | 4475 | 4475 | 4480 | 4475 | 301 |
| 434 | 20231124 | 115900 | 737281240 | 4480 | 4480 | 4480 | 4480 | 0 |
| 435 | 20231124 | 115800 | 737281240 | 4480 | 4480 | 4480 | 4480 | 30 |
| 436 | 20231124 | 115700 | 737146840 | 4480 | 4480 | 4480 | 4480 | 35 |
| 437 | 20231124 | 115600 | 736990040 | 4480 | 4480 | 4480 | 4480 | 55 |
| 438 | 20231124 | 115500 | 736743640 | 4480 | 4475 | 4480 | 4475 | 622 |
| 439 | 20231124 | 115400 | 733958530 | 4475 | 4475 | 4475 | 4475 | 80 |
| 440 | 20231124 | 115300 | 733600530 | 4475 | 4475 | 4475 | 4475 | 0 |
| 441 | 20231124 | 115200 | 733600530 | 4475 | 4475 | 4475 | 4475 | 0 |
| 442 | 20231124 | 115100 | 733600530 | 4475 | 4475 | 4475 | 4475 | 50 |
| 443 | 20231124 | 115000 | 733376780 | 4475 | 4470 | 4475 | 4470 | 86 |
| 444 | 20231124 | 114900 | 732992130 | 4470 | 4470 | 4470 | 4470 | 1 |
| 445 | 20231124 | 114800 | 732987660 | 4480 | 4475 | 4480 | 4475 | 623 |
| 446 | 20231124 | 114700 | 730197455 | 4475 | 4475 | 4475 | 4475 | 83 |
| 447 | 20231124 | 114600 | 729826030 | 4475 | 4475 | 4475 | 4475 | 1 |
| 448 | 20231124 | 114500 | 729821555 | 4470 | 4475 | 4475 | 4470 | 248 |
| 449 | 20231124 | 114400 | 728712755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 450 | 20231124 | 114300 | 728712755 | 4480 | 4480 | 4480 | 4480 | 35 |
| 451 | 20231124 | 114200 | 728555955 | 4480 | 4480 | 4480 | 4480 | 0 |
| 452 | 20231124 | 114100 | 728555955 | 4480 | 4475 | 4480 | 4475 | 622 |
| 453 | 20231124 | 114000 | 725771090 | 4475 | 4475 | 4475 | 4475 | 81 |
| 454 | 20231124 | 113900 | 725408615 | 4475 | 4475 | 4475 | 4475 | 0 |
| 455 | 20231124 | 113800 | 725408615 | 4475 | 4475 | 4475 | 4475 | 0 |
| 456 | 20231124 | 113700 | 725408615 | 4475 | 4475 | 4475 | 4475 | 46 |
| 457 | 20231124 | 113600 | 725202765 | 4475 | 4475 | 4475 | 4475 | 58 |
| 458 | 20231124 | 113500 | 724943215 | 4475 | 4475 | 4475 | 4475 | 0 |
| 459 | 20231124 | 113400 | 724943215 | 4475 | 4475 | 4475 | 4475 | 664 |
| 460 | 20231124 | 113300 | 721971815 | 4475 | 4475 | 4475 | 4475 | 0 |
| 461 | 20231124 | 113200 | 721971815 | 4475 | 4475 | 4475 | 4475 | 35 |
| 462 | 20231124 | 113100 | 721815190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 463 | 20231124 | 113000 | 721815190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 464 | 20231124 | 112900 | 721815190 | 4475 | 4475 | 4475 | 4475 | 35 |
| 465 | 20231124 | 112800 | 721658565 | 4475 | 4475 | 4475 | 4475 | 0 |
| 466 | 20231124 | 112700 | 721658565 | 4475 | 4470 | 4475 | 4470 | 622 |
| 467 | 20231124 | 112600 | 718877755 | 4460 | 4460 | 4460 | 4460 | 379 |
| 468 | 20231124 | 112500 | 717187415 | 4465 | 4465 | 4465 | 4465 | 79 |
| 469 | 20231124 | 112400 | 716834680 | 4465 | 4465 | 4465 | 4465 | 26 |
| 470 | 20231124 | 112300 | 716718590 | 4465 | 4465 | 4465 | 4465 | 5 |
| 471 | 20231124 | 112200 | 716696265 | 4455 | 4470 | 4470 | 4455 | 1818 |
| 472 | 20231124 | 112100 | 708591875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 473 | 20231124 | 112000 | 708591875 | 4470 | 4470 | 4470 | 4470 | 0 |
| 474 | 20231124 | 111900 | 708591875 | 4470 | 4470 | 4470 | 4470 | 623 |
| 475 | 20231124 | 111800 | 705807065 | 4470 | 4470 | 4470 | 4470 | 263 |
| 476 | 20231124 | 111700 | 704631455 | 4470 | 4460 | 4470 | 4460 | 3753 |
| 477 | 20231124 | 111600 | 687887580 | 4460 | 4455 | 4460 | 4455 | 866 |
| 478 | 20231124 | 111500 | 684028970 | 4455 | 4460 | 4460 | 4455 | 1216 |
| 479 | 20231124 | 111400 | 678608110 | 4460 | 4465 | 4470 | 4455 | 557 |
| 480 | 20231124 | 111300 | 676126160 | 4470 | 4475 | 4475 | 4470 | 1322 |
| 481 | 20231124 | 111200 | 670216320 | 4475 | 4475 | 4475 | 4475 | 623 |
| 482 | 20231124 | 111100 | 667428395 | 4475 | 4475 | 4475 | 4475 | 35 |
| 483 | 20231124 | 111000 | 667271770 | 4475 | 4470 | 4475 | 4470 | 46 |
| 484 | 20231124 | 110900 | 667065925 | 4475 | 4480 | 4480 | 4475 | 11 |
| 485 | 20231124 | 110800 | 667016650 | 4480 | 4480 | 4480 | 4480 | 0 |
| 486 | 20231124 | 110700 | 667016650 | 4480 | 4480 | 4480 | 4480 | 84 |
| 487 | 20231124 | 110600 | 666640330 | 4475 | 4475 | 4475 | 4475 | 67 |
| 488 | 20231124 | 110500 | 666340505 | 4480 | 4480 | 4480 | 4480 | 623 |
| 489 | 20231124 | 110400 | 663549465 | 4480 | 4480 | 4480 | 4480 | 75 |
| 490 | 20231124 | 110300 | 663213465 | 4480 | 4480 | 4480 | 4480 | 500 |
| 491 | 20231124 | 110200 | 660973465 | 4480 | 4475 | 4480 | 4475 | 27 |
| 492 | 20231124 | 110100 | 660852555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 493 | 20231124 | 110000 | 660852555 | 4480 | 4480 | 4480 | 4480 | 35 |
| 494 | 20231124 | 105900 | 660695755 | 4480 | 4480 | 4480 | 4480 | 51 |
| 495 | 20231124 | 105800 | 660467275 | 4490 | 4485 | 4490 | 4485 | 622 |
| 496 | 20231124 | 105700 | 657674500 | 4485 | 4490 | 4490 | 4485 | 78 |
| 497 | 20231124 | 105600 | 657324495 | 4490 | 4490 | 4490 | 4490 | 0 |
| 498 | 20231124 | 105500 | 657324495 | 4490 | 4490 | 4490 | 4490 | 0 |
| 499 | 20231124 | 105400 | 657324495 | 4490 | 4490 | 4490 | 4485 | 622 |
| 500 | 20231124 | 105300 | 654534565 | 4485 | 4495 | 4495 | 4485 | 127 |
| 501 | 20231124 | 105200 | 653963800 | 4495 | 4495 | 4495 | 4495 | 0 |
| 502 | 20231124 | 105100 | 653963800 | 4495 | 4495 | 4495 | 4490 | 684 |
| 503 | 20231124 | 105000 | 650889445 | 4490 | 4495 | 4495 | 4490 | 64 |
| 504 | 20231124 | 104900 | 650601910 | 4495 | 4495 | 4495 | 4495 | 0 |
| 505 | 20231124 | 104800 | 650601910 | 4495 | 4490 | 4495 | 4490 | 43 |
| 506 | 20231124 | 104700 | 650408725 | 4490 | 4490 | 4490 | 4490 | 3 |
| 507 | 20231124 | 104600 | 650395255 | 4490 | 4495 | 4495 | 4490 | 155 |
| 508 | 20231124 | 104500 | 649699055 | 4490 | 4490 | 4490 | 4490 | 2 |
| 509 | 20231124 | 104400 | 649690075 | 4495 | 4495 | 4495 | 4490 | 333 |
| 510 | 20231124 | 104300 | 648193475 | 4495 | 4485 | 4495 | 4485 | 346 |
| 511 | 20231124 | 104200 | 646638285 | 4485 | 4490 | 4490 | 4485 | 107 |
| 512 | 20231124 | 104100 | 646158355 | 4490 | 4490 | 4490 | 4490 | 5 |
| 513 | 20231124 | 104000 | 646135905 | 4490 | 4490 | 4490 | 4490 | 90 |
| 514 | 20231124 | 103900 | 645731805 | 4490 | 4490 | 4490 | 4490 | 127 |
| 515 | 20231124 | 103800 | 645161575 | 4490 | 4490 | 4490 | 4490 | 25 |
| 516 | 20231124 | 103700 | 645049325 | 4490 | 4490 | 4490 | 4490 | 48 |
| 517 | 20231124 | 103600 | 644833805 | 4495 | 4490 | 4495 | 4490 | 733 |
| 518 | 20231124 | 103500 | 641541460 | 4490 | 4485 | 4490 | 4485 | 189 |
| 519 | 20231124 | 103400 | 640693495 | 4485 | 4485 | 4490 | 4485 | 129 |
| 520 | 20231124 | 103300 | 640114695 | 4490 | 4490 | 4490 | 4490 | 0 |
| 521 | 20231124 | 103200 | 640114695 | 4490 | 4490 | 4490 | 4490 | 55 |
| 522 | 20231124 | 103100 | 639867745 | 4490 | 4490 | 4490 | 4490 | 110 |
| 523 | 20231124 | 103000 | 639373845 | 4490 | 4490 | 4490 | 4485 | 68 |
| 524 | 20231124 | 102900 | 639068545 | 4490 | 4495 | 4495 | 4490 | 627 |
| 525 | 20231124 | 102800 | 636250205 | 4490 | 4490 | 4490 | 4490 | 335 |
| 526 | 20231124 | 102700 | 634746055 | 4490 | 4495 | 4495 | 4490 | 2067 |
| 527 | 20231124 | 102600 | 625458300 | 4495 | 4495 | 4495 | 4495 | 460 |
| 528 | 20231124 | 102500 | 623390600 | 4500 | 4500 | 4500 | 4500 | 35 |
| 529 | 20231124 | 102400 | 623233100 | 4500 | 4500 | 4500 | 4500 | 46 |
| 530 | 20231124 | 102300 | 623026100 | 4500 | 4495 | 4500 | 4495 | 20 |
| 531 | 20231124 | 102200 | 622936195 | 4500 | 4500 | 4500 | 4500 | 622 |
| 532 | 20231124 | 102100 | 620137195 | 4500 | 4500 | 4500 | 4500 | 35 |
| 533 | 20231124 | 102000 | 619979695 | 4500 | 4500 | 4500 | 4500 | 143 |
| 534 | 20231124 | 101900 | 619336195 | 4495 | 4500 | 4500 | 4495 | 111 |
| 535 | 20231124 | 101800 | 618837195 | 4495 | 4500 | 4500 | 4495 | 177 |
| 536 | 20231124 | 101700 | 618041405 | 4500 | 4495 | 4500 | 4495 | 374 |
| 537 | 20231124 | 101600 | 616359650 | 4495 | 4495 | 4495 | 4495 | 1 |
| 538 | 20231124 | 101500 | 616355155 | 4495 | 4495 | 4495 | 4495 | 3234 |
| 539 | 20231124 | 101400 | 601818325 | 4490 | 4495 | 4495 | 4490 | 234 |
| 540 | 20231124 | 101300 | 600767255 | 4490 | 4490 | 4490 | 4485 | 417 |
| 541 | 20231124 | 101200 | 598895025 | 4490 | 4475 | 4490 | 4475 | 8323 |
| 542 | 20231124 | 101100 | 561568660 | 4470 | 4465 | 4470 | 4465 | 254 |
| 543 | 20231124 | 101000 | 560434500 | 4460 | 4460 | 4460 | 4460 | 156 |
| 544 | 20231124 | 100900 | 559738740 | 4465 | 4470 | 4470 | 4460 | 314 |
| 545 | 20231124 | 100800 | 558338230 | 4470 | 4470 | 4480 | 4465 | 1272 |
| 546 | 20231124 | 100700 | 552654305 | 4480 | 4475 | 4480 | 4475 | 2128 |
| 547 | 20231124 | 100600 | 543129615 | 4480 | 4490 | 4490 | 4480 | 1781 |
| 548 | 20231124 | 100500 | 535144350 | 4485 | 4485 | 4485 | 4485 | 4 |
| 549 | 20231124 | 100400 | 535126410 | 4490 | 4490 | 4490 | 4490 | 58 |
| 550 | 20231124 | 100300 | 534865990 | 4485 | 4485 | 4485 | 4485 | 871 |
| 551 | 20231124 | 100200 | 530959555 | 4480 | 4480 | 4480 | 4480 | 1987 |
| 552 | 20231124 | 100100 | 522057795 | 4480 | 4490 | 4490 | 4480 | 1287 |
| 553 | 20231124 | 100000 | 516285950 | 4495 | 4500 | 4500 | 4490 | 1097 |
| 554 | 20231124 | 095900 | 511356955 | 4500 | 4500 | 4500 | 4490 | 878 |
| 555 | 20231124 | 095800 | 507409810 | 4505 | 4495 | 4505 | 4495 | 138 |
| 556 | 20231124 | 095700 | 506788570 | 4500 | 4500 | 4500 | 4500 | 435 |
| 557 | 20231124 | 095600 | 504831070 | 4510 | 4500 | 4510 | 4500 | 941 |
| 558 | 20231124 | 095500 | 500590215 | 4510 | 4515 | 4515 | 4505 | 1050 |
| 559 | 20231124 | 095400 | 495856115 | 4520 | 4520 | 4525 | 4520 | 576 |
| 560 | 20231124 | 095300 | 493252590 | 4525 | 4520 | 4525 | 4520 | 758 |
| 561 | 20231124 | 095200 | 489822665 | 4525 | 4525 | 4525 | 4520 | 1732 |
| 562 | 20231124 | 095100 | 481986645 | 4525 | 4525 | 4530 | 4520 | 5262 |
| 563 | 20231124 | 095000 | 458176630 | 4520 | 4515 | 4525 | 4515 | 6512 |
| 564 | 20231124 | 094900 | 428750930 | 4515 | 4500 | 4515 | 4500 | 563 |
| 565 | 20231124 | 094800 | 426210575 | 4505 | 4505 | 4510 | 4505 | 805 |
| 566 | 20231124 | 094700 | 422583050 | 4505 | 4500 | 4505 | 4500 | 462 |
| 567 | 20231124 | 094600 | 420504045 | 4490 | 4490 | 4500 | 4490 | 807 |
| 568 | 20231124 | 094500 | 416876125 | 4490 | 4490 | 4490 | 4490 | 42 |
| 569 | 20231124 | 094400 | 416687545 | 4490 | 4485 | 4490 | 4485 | 165 |
| 570 | 20231124 | 094300 | 415946795 | 4495 | 4485 | 4495 | 4485 | 470 |
| 571 | 20231124 | 094200 | 413835695 | 4490 | 4490 | 4490 | 4490 | 40 |
| 572 | 20231124 | 094100 | 413656095 | 4495 | 4500 | 4500 | 4495 | 387 |
| 573 | 20231124 | 094000 | 411916280 | 4500 | 4505 | 4505 | 4500 | 855 |
| 574 | 20231124 | 093900 | 408068260 | 4505 | 4500 | 4505 | 4500 | 923 |
| 575 | 20231124 | 093800 | 403914730 | 4505 | 4510 | 4510 | 4500 | 1428 |
| 576 | 20231124 | 093700 | 397480190 | 4510 | 4510 | 4515 | 4510 | 757 |
| 577 | 20231124 | 093600 | 394066075 | 4510 | 4515 | 4515 | 4510 | 5067 |
| 578 | 20231124 | 093500 | 371198510 | 4515 | 4515 | 4515 | 4505 | 1632 |
| 579 | 20231124 | 093400 | 363835585 | 4515 | 4500 | 4515 | 4500 | 14235 |
| 580 | 20231124 | 093300 | 299741850 | 4505 | 4505 | 4505 | 4500 | 4762 |
| 581 | 20231124 | 093200 | 278289815 | 4505 | 4495 | 4510 | 4495 | 10887 |
| 582 | 20231124 | 093100 | 229262750 | 4490 | 4465 | 4500 | 4465 | 12126 |
| 583 | 20231124 | 093000 | 174906095 | 4470 | 4465 | 4470 | 4460 | 8912 |
| 584 | 20231124 | 092900 | 135103365 | 4460 | 4455 | 4460 | 4455 | 2778 |
| 585 | 20231124 | 092800 | 122714590 | 4450 | 4455 | 4455 | 4450 | 945 |
| 586 | 20231124 | 092700 | 118504760 | 4455 | 4460 | 4460 | 4450 | 4329 |
| 587 | 20231124 | 092600 | 99199470 | 4445 | 4440 | 4445 | 4440 | 3 |
| 588 | 20231124 | 092500 | 99186145 | 4460 | 4435 | 4465 | 4430 | 2408 |
| 589 | 20231124 | 092400 | 88452490 | 4430 | 4425 | 4435 | 4415 | 918 |
| 590 | 20231124 | 092300 | 84387630 | 4425 | 4430 | 4435 | 4425 | 221 |
| 591 | 20231124 | 092200 | 83407795 | 4435 | 4430 | 4435 | 4430 | 249 |
| 592 | 20231124 | 092100 | 82304035 | 4425 | 4420 | 4425 | 4415 | 562 |
| 593 | 20231124 | 092000 | 79820100 | 4420 | 4430 | 4430 | 4420 | 622 |
| 594 | 20231124 | 091900 | 77070845 | 4430 | 4430 | 4430 | 4430 | 11 |
| 595 | 20231124 | 091800 | 77022115 | 4425 | 4430 | 4430 | 4425 | 162 |
| 596 | 20231124 | 091700 | 76304755 | 4430 | 4415 | 4430 | 4415 | 2767 |
| 597 | 20231124 | 091600 | 64047700 | 4420 | 4410 | 4420 | 4410 | 210 |
| 598 | 20231124 | 091500 | 63121240 | 4410 | 4405 | 4410 | 4405 | 116 |
| 599 | 20231124 | 091400 | 62610195 | 4405 | 4400 | 4405 | 4400 | 95 |
| 600 | 20231124 | 091300 | 62192190 | 4395 | 4395 | 4400 | 4395 | 33 |
| 601 | 20231124 | 091200 | 62047100 | 4400 | 4395 | 4400 | 4395 | 175 |
| 602 | 20231124 | 091100 | 61277220 | 4395 | 4390 | 4395 | 4390 | 324 |
| 603 | 20231124 | 091000 | 59854115 | 4395 | 4395 | 4395 | 4390 | 20 |
| 604 | 20231124 | 090900 | 59766265 | 4400 | 4405 | 4405 | 4395 | 1360 |
| 605 | 20231124 | 090800 | 53787025 | 4405 | 4425 | 4425 | 4405 | 1769 |
| 606 | 20231124 | 090700 | 45982935 | 4425 | 4425 | 4425 | 4425 | 26 |
| 607 | 20231124 | 090600 | 45867885 | 4425 | 4420 | 4425 | 4420 | 601 |
| 608 | 20231124 | 090500 | 43211460 | 4410 | 4410 | 4410 | 4410 | 20 |
| 609 | 20231124 | 090400 | 43123260 | 4415 | 4410 | 4415 | 4405 | 172 |
| 610 | 20231124 | 090300 | 42364590 | 4400 | 4405 | 4405 | 4390 | 2006 |
| 611 | 20231124 | 090200 | 33539475 | 4400 | 4390 | 4405 | 4385 | 600 |
| 612 | 20231124 | 090100 | 30906355 | 4385 | 4385 | 4390 | 4380 | 1300 |
| 613 | 20231124 | 090000 | 25210175 | 4390 | 4430 | 4430 | 4390 | 5724 |