28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 3 | 20231124 | 183000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20231124 | 182900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20231124 | 182800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20231124 | 182700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20231124 | 182600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20231124 | 182500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20231124 | 182400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20231124 | 182300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20231124 | 182200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20231124 | 182100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20231124 | 182000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20231124 | 181900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20231124 | 181800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20231124 | 181700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20231124 | 181600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20231124 | 181500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20231124 | 181400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20231124 | 181300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20231124 | 181200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20231124 | 181100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20231124 | 181000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20231124 | 180900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20231124 | 180800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20231124 | 180700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20231124 | 180600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20231124 | 180500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20231124 | 180400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20231124 | 180300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20231124 | 180200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20231124 | 180100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 33 | 20231124 | 180000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20231124 | 175900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20231124 | 175800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20231124 | 175700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20231124 | 175600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20231124 | 175500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20231124 | 175400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20231124 | 175300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20231124 | 175200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20231124 | 175100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20231124 | 175000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20231124 | 174900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20231124 | 174800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20231124 | 174700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20231124 | 174600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20231124 | 174500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20231124 | 174400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20231124 | 174300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20231124 | 174200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20231124 | 174100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20231124 | 174000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20231124 | 173900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20231124 | 173800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20231124 | 173700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20231124 | 173600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20231124 | 173500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20231124 | 173400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20231124 | 173300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20231124 | 173200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20231124 | 173100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 63 | 20231124 | 173000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20231124 | 172900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20231124 | 172800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20231124 | 172700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20231124 | 172600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20231124 | 172500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20231124 | 172400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20231124 | 172300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20231124 | 172200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20231124 | 172100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20231124 | 172000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20231124 | 171900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20231124 | 171800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20231124 | 171700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20231124 | 171600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20231124 | 171500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20231124 | 171400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20231124 | 171300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20231124 | 171200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20231124 | 171100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20231124 | 171000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20231124 | 170900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20231124 | 170800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20231124 | 170700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20231124 | 170600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20231124 | 170500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20231124 | 170400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20231124 | 170300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20231124 | 170200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20231124 | 170100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 93 | 20231124 | 170000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20231124 | 165900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20231124 | 165800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20231124 | 165700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20231124 | 165600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20231124 | 165500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20231124 | 165400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20231124 | 165300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20231124 | 165200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20231124 | 165100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20231124 | 165000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20231124 | 164900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20231124 | 164800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20231124 | 164700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20231124 | 164600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20231124 | 164500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20231124 | 164400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20231124 | 164300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20231124 | 164200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20231124 | 164100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20231124 | 164000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20231124 | 163900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20231124 | 163800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20231124 | 163700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20231124 | 163600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20231124 | 163500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20231124 | 163400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20231124 | 163300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20231124 | 163200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20231124 | 163100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 123 | 20231124 | 163000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20231124 | 162900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20231124 | 162800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20231124 | 162700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20231124 | 162600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20231124 | 162500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20231124 | 162400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20231124 | 162300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20231124 | 162200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20231124 | 162100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20231124 | 162000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20231124 | 161900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20231124 | 161800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20231124 | 161700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20231124 | 161600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20231124 | 161500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20231124 | 161400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20231124 | 161300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20231124 | 161200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20231124 | 161100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20231124 | 161000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20231124 | 160900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20231124 | 160800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20231124 | 160700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20231124 | 160600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20231124 | 160500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20231124 | 160400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20231124 | 160300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20231124 | 160200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20231124 | 160100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 153 | 20231124 | 160000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20231124 | 155900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20231124 | 155800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20231124 | 155700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20231124 | 155600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20231124 | 155500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20231124 | 155400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20231124 | 155300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20231124 | 155200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20231124 | 155100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20231124 | 155000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20231124 | 154900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20231124 | 154800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20231124 | 154700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20231124 | 154600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20231124 | 154500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20231124 | 154400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20231124 | 154300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20231124 | 154200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20231124 | 154100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20231124 | 154000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20231124 | 153900 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20231124 | 153800 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20231124 | 153700 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20231124 | 153600 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20231124 | 153500 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20231124 | 153400 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20231124 | 153300 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20231124 | 153200 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20231124 | 153100 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 183 | 20231124 | 153000 | 1454753025 | 2360 | 2360 | 2360 | 2360 | 4654 |
| 184 | 20231124 | 152900 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20231124 | 152800 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20231124 | 152700 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20231124 | 152600 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20231124 | 152500 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20231124 | 152400 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20231124 | 152300 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20231124 | 152200 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20231124 | 152100 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20231124 | 152000 | 1443769585 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20231124 | 151900 | 1443769585 | 2365 | 2365 | 2365 | 2345 | 1135 |
| 195 | 20231124 | 151800 | 1441102725 | 2365 | 2360 | 2365 | 2350 | 1408 |
| 196 | 20231124 | 151700 | 1437781700 | 2365 | 2350 | 2365 | 2345 | 5778 |
| 197 | 20231124 | 151600 | 1424227025 | 2365 | 2355 | 2365 | 2355 | 301 |
| 198 | 20231124 | 151500 | 1423518160 | 2365 | 2365 | 2370 | 2355 | 2770 |
| 199 | 20231124 | 151400 | 1416971300 | 2365 | 2355 | 2365 | 2355 | 2771 |
| 200 | 20231124 | 151300 | 1410445580 | 2355 | 2345 | 2355 | 2345 | 1641 |
| 201 | 20231124 | 151200 | 1406589695 | 2345 | 2350 | 2350 | 2345 | 1146 |
| 202 | 20231124 | 151100 | 1403900325 | 2350 | 2345 | 2350 | 2345 | 4826 |
| 203 | 20231124 | 151000 | 1392582885 | 2350 | 2345 | 2350 | 2345 | 7807 |
| 204 | 20231124 | 150900 | 1374275320 | 2350 | 2345 | 2350 | 2345 | 1001 |
| 205 | 20231124 | 150800 | 1371927970 | 2350 | 2345 | 2350 | 2345 | 3419 |
| 206 | 20231124 | 150700 | 1363910410 | 2345 | 2345 | 2345 | 2345 | 3490 |
| 207 | 20231124 | 150600 | 1355726360 | 2350 | 2350 | 2350 | 2350 | 3 |
| 208 | 20231124 | 150500 | 1355719310 | 2350 | 2355 | 2355 | 2350 | 385 |
| 209 | 20231124 | 150400 | 1354814060 | 2350 | 2350 | 2350 | 2350 | 3 |
| 210 | 20231124 | 150300 | 1354807010 | 2350 | 2350 | 2350 | 2350 | 1141 |
| 211 | 20231124 | 150200 | 1352125660 | 2350 | 2350 | 2350 | 2350 | 5692 |
| 212 | 20231124 | 150100 | 1338749460 | 2350 | 2350 | 2350 | 2350 | 0 |
| 213 | 20231124 | 150000 | 1338749460 | 2350 | 2350 | 2350 | 2350 | 2 |
| 214 | 20231124 | 145900 | 1338744760 | 2355 | 2355 | 2355 | 2355 | 5 |
| 215 | 20231124 | 145800 | 1338732985 | 2350 | 2350 | 2350 | 2350 | 919 |
| 216 | 20231124 | 145700 | 1336573335 | 2350 | 2350 | 2350 | 2350 | 5890 |
| 217 | 20231124 | 145600 | 1322731835 | 2350 | 2350 | 2350 | 2350 | 1450 |
| 218 | 20231124 | 145500 | 1319324335 | 2355 | 2355 | 2355 | 2355 | 20 |
| 219 | 20231124 | 145400 | 1319277235 | 2350 | 2350 | 2350 | 2350 | 400 |
| 220 | 20231124 | 145300 | 1318337235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 221 | 20231124 | 145200 | 1318337235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 222 | 20231124 | 145100 | 1318337235 | 2355 | 2350 | 2355 | 2350 | 1855 |
| 223 | 20231124 | 145000 | 1313976735 | 2355 | 2355 | 2355 | 2350 | 1015 |
| 224 | 20231124 | 144900 | 1311591410 | 2350 | 2350 | 2350 | 2350 | 11506 |
| 225 | 20231124 | 144800 | 1284552310 | 2350 | 2350 | 2350 | 2350 | 1 |
| 226 | 20231124 | 144700 | 1284549960 | 2355 | 2350 | 2355 | 2350 | 1108 |
| 227 | 20231124 | 144600 | 1281946155 | 2350 | 2355 | 2355 | 2350 | 11 |
| 228 | 20231124 | 144500 | 1281920255 | 2355 | 2355 | 2355 | 2355 | 48 |
| 229 | 20231124 | 144400 | 1281807215 | 2355 | 2355 | 2355 | 2355 | 500 |
| 230 | 20231124 | 144300 | 1280629715 | 2355 | 2355 | 2355 | 2355 | 0 |
| 231 | 20231124 | 144200 | 1280629715 | 2355 | 2355 | 2355 | 2355 | 3608 |
| 232 | 20231124 | 144100 | 1272132875 | 2355 | 2355 | 2355 | 2355 | 600 |
| 233 | 20231124 | 144000 | 1270719875 | 2355 | 2355 | 2355 | 2355 | 553 |
| 234 | 20231124 | 143900 | 1269417560 | 2365 | 2360 | 2365 | 2360 | 512 |
| 235 | 20231124 | 143800 | 1268208175 | 2355 | 2355 | 2355 | 2355 | 1 |
| 236 | 20231124 | 143700 | 1268205820 | 2360 | 2360 | 2360 | 2360 | 1 |
| 237 | 20231124 | 143600 | 1268203460 | 2360 | 2360 | 2360 | 2360 | 0 |
| 238 | 20231124 | 143500 | 1268203460 | 2360 | 2360 | 2360 | 2360 | 10 |
| 239 | 20231124 | 143400 | 1268179860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20231124 | 143300 | 1268179860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20231124 | 143200 | 1268179860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20231124 | 143100 | 1268179860 | 2365 | 2365 | 2365 | 2365 | 0 |
| 243 | 20231124 | 143000 | 1268179860 | 2365 | 2365 | 2365 | 2365 | 186 |
| 244 | 20231124 | 142900 | 1267739970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 245 | 20231124 | 142800 | 1267739970 | 2365 | 2365 | 2365 | 2365 | 0 |
| 246 | 20231124 | 142700 | 1267739970 | 2365 | 2360 | 2365 | 2360 | 887 |
| 247 | 20231124 | 142600 | 1265646645 | 2360 | 2360 | 2360 | 2360 | 0 |
| 248 | 20231124 | 142500 | 1265646645 | 2360 | 2360 | 2360 | 2360 | 6 |
| 249 | 20231124 | 142400 | 1265632485 | 2360 | 2360 | 2360 | 2360 | 418 |
| 250 | 20231124 | 142300 | 1264646005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 251 | 20231124 | 142200 | 1264646005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 252 | 20231124 | 142100 | 1264646005 | 2360 | 2355 | 2360 | 2355 | 201 |
| 253 | 20231124 | 142000 | 1264172645 | 2360 | 2360 | 2360 | 2360 | 0 |
| 254 | 20231124 | 141900 | 1264172645 | 2360 | 2360 | 2360 | 2360 | 1 |
| 255 | 20231124 | 141800 | 1264170285 | 2360 | 2360 | 2360 | 2360 | 223 |
| 256 | 20231124 | 141700 | 1263644005 | 2360 | 2355 | 2360 | 2355 | 2590 |
| 257 | 20231124 | 141600 | 1257544550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 258 | 20231124 | 141500 | 1257544550 | 2360 | 2360 | 2360 | 2360 | 1226 |
| 259 | 20231124 | 141400 | 1254651190 | 2365 | 2365 | 2365 | 2365 | 300 |
| 260 | 20231124 | 141300 | 1253941690 | 2365 | 2360 | 2365 | 2360 | 1001 |
| 261 | 20231124 | 141200 | 1251579325 | 2365 | 2365 | 2365 | 2365 | 1 |
| 262 | 20231124 | 141100 | 1251576960 | 2360 | 2360 | 2360 | 2360 | 721 |
| 263 | 20231124 | 141000 | 1249875400 | 2365 | 2365 | 2365 | 2365 | 3 |
| 264 | 20231124 | 140900 | 1249868305 | 2365 | 2360 | 2365 | 2360 | 100 |
| 265 | 20231124 | 140800 | 1249632300 | 2360 | 2365 | 2365 | 2360 | 1101 |
| 266 | 20231124 | 140700 | 1247033645 | 2360 | 2360 | 2360 | 2360 | 1132 |
| 267 | 20231124 | 140600 | 1244362125 | 2365 | 2365 | 2365 | 2365 | 178 |
| 268 | 20231124 | 140500 | 1243941155 | 2360 | 2360 | 2360 | 2360 | 0 |
| 269 | 20231124 | 140400 | 1243941155 | 2360 | 2360 | 2360 | 2360 | 0 |
| 270 | 20231124 | 140300 | 1243941155 | 2360 | 2360 | 2360 | 2360 | 0 |
| 271 | 20231124 | 140200 | 1243941155 | 2360 | 2360 | 2360 | 2360 | 99 |
| 272 | 20231124 | 140100 | 1243707515 | 2360 | 2365 | 2365 | 2360 | 3 |
| 273 | 20231124 | 140000 | 1243700425 | 2365 | 2365 | 2365 | 2365 | 0 |
| 274 | 20231124 | 135900 | 1243700425 | 2365 | 2360 | 2365 | 2360 | 56 |
| 275 | 20231124 | 135800 | 1243568015 | 2360 | 2360 | 2360 | 2360 | 1 |
| 276 | 20231124 | 135700 | 1243565655 | 2360 | 2360 | 2360 | 2360 | 0 |
| 277 | 20231124 | 135600 | 1243565655 | 2360 | 2360 | 2360 | 2360 | 503 |
| 278 | 20231124 | 135500 | 1242378575 | 2360 | 2355 | 2360 | 2350 | 2001 |
| 279 | 20231124 | 135400 | 1237672000 | 2355 | 2355 | 2355 | 2355 | 0 |
| 280 | 20231124 | 135300 | 1237672000 | 2355 | 2355 | 2355 | 2355 | 0 |
| 281 | 20231124 | 135200 | 1237672000 | 2355 | 2355 | 2355 | 2355 | 56 |
| 282 | 20231124 | 135100 | 1237540120 | 2355 | 2355 | 2355 | 2355 | 20 |
| 283 | 20231124 | 135000 | 1237493020 | 2360 | 2355 | 2360 | 2350 | 4502 |
| 284 | 20231124 | 134900 | 1226902300 | 2355 | 2355 | 2355 | 2355 | 13 |
| 285 | 20231124 | 134800 | 1226871685 | 2355 | 2350 | 2355 | 2350 | 1679 |
| 286 | 20231124 | 134700 | 1222926020 | 2355 | 2355 | 2355 | 2355 | 9 |
| 287 | 20231124 | 134600 | 1222904825 | 2355 | 2355 | 2355 | 2355 | 424 |
| 288 | 20231124 | 134500 | 1221906305 | 2355 | 2355 | 2355 | 2355 | 100 |
| 289 | 20231124 | 134400 | 1221670805 | 2355 | 2350 | 2355 | 2350 | 2345 |
| 290 | 20231124 | 134300 | 1216152920 | 2350 | 2355 | 2355 | 2350 | 1700 |
| 291 | 20231124 | 134200 | 1212157400 | 2355 | 2355 | 2355 | 2355 | 2 |
| 292 | 20231124 | 134100 | 1212152690 | 2360 | 2355 | 2360 | 2345 | 555 |
| 293 | 20231124 | 134000 | 1210850185 | 2350 | 2360 | 2360 | 2345 | 2324 |
| 294 | 20231124 | 133900 | 1205390680 | 2355 | 2360 | 2365 | 2355 | 512 |
| 295 | 20231124 | 133800 | 1204184900 | 2360 | 2360 | 2365 | 2360 | 428 |
| 296 | 20231124 | 133700 | 1203174815 | 2360 | 2360 | 2360 | 2360 | 423 |
| 297 | 20231124 | 133600 | 1202176535 | 2360 | 2360 | 2360 | 2360 | 423 |
| 298 | 20231124 | 133500 | 1201178255 | 2360 | 2365 | 2365 | 2360 | 301 |
| 299 | 20231124 | 133400 | 1200467390 | 2365 | 2365 | 2365 | 2365 | 0 |
| 300 | 20231124 | 133300 | 1200467390 | 2365 | 2365 | 2365 | 2365 | 100 |
| 301 | 20231124 | 133200 | 1200230890 | 2355 | 2355 | 2355 | 2355 | 13 |
| 302 | 20231124 | 133100 | 1200200275 | 2365 | 2365 | 2365 | 2365 | 352 |
| 303 | 20231124 | 133000 | 1199367795 | 2365 | 2360 | 2365 | 2360 | 2 |
| 304 | 20231124 | 132900 | 1199363070 | 2360 | 2360 | 2360 | 2360 | 100 |
| 305 | 20231124 | 132800 | 1199127070 | 2365 | 2360 | 2365 | 2360 | 575 |
| 306 | 20231124 | 132700 | 1197768565 | 2365 | 2360 | 2365 | 2360 | 607 |
| 307 | 20231124 | 132600 | 1196336040 | 2360 | 2355 | 2360 | 2355 | 16 |
| 308 | 20231124 | 132500 | 1196298340 | 2355 | 2355 | 2355 | 2355 | 0 |
| 309 | 20231124 | 132400 | 1196298340 | 2355 | 2355 | 2355 | 2355 | 3 |
| 310 | 20231124 | 132300 | 1196291275 | 2360 | 2360 | 2360 | 2360 | 0 |
| 311 | 20231124 | 132200 | 1196291275 | 2360 | 2360 | 2360 | 2355 | 65 |
| 312 | 20231124 | 132100 | 1196137940 | 2350 | 2355 | 2360 | 2350 | 1263 |
| 313 | 20231124 | 132000 | 1193168320 | 2355 | 2360 | 2360 | 2355 | 1120 |
| 314 | 20231124 | 131900 | 1190530220 | 2365 | 2365 | 2365 | 2365 | 0 |
| 315 | 20231124 | 131800 | 1190530220 | 2365 | 2360 | 2365 | 2355 | 405 |
| 316 | 20231124 | 131700 | 1189574405 | 2360 | 2350 | 2360 | 2350 | 93 |
| 317 | 20231124 | 131600 | 1189354935 | 2360 | 2355 | 2360 | 2350 | 397 |
| 318 | 20231124 | 131500 | 1188418960 | 2360 | 2355 | 2360 | 2355 | 198 |
| 319 | 20231124 | 131400 | 1187952665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 320 | 20231124 | 131300 | 1187952665 | 2355 | 2355 | 2360 | 2355 | 1015 |
| 321 | 20231124 | 131200 | 1185562335 | 2355 | 2350 | 2355 | 2350 | 2175 |
| 322 | 20231124 | 131100 | 1180451075 | 2355 | 2355 | 2355 | 2355 | 0 |
| 323 | 20231124 | 131000 | 1180451075 | 2355 | 2360 | 2360 | 2355 | 2 |
| 324 | 20231124 | 130900 | 1180446360 | 2370 | 2370 | 2370 | 2370 | 0 |
| 325 | 20231124 | 130800 | 1180446360 | 2370 | 2360 | 2370 | 2345 | 60004 |
| 326 | 20231124 | 130700 | 1039504960 | 2370 | 2365 | 2370 | 2365 | 132 |
| 327 | 20231124 | 130600 | 1039192745 | 2365 | 2365 | 2365 | 2360 | 186 |
| 328 | 20231124 | 130500 | 1038753765 | 2365 | 2360 | 2365 | 2360 | 71 |
| 329 | 20231124 | 130400 | 1038586200 | 2365 | 2360 | 2365 | 2360 | 240 |
| 330 | 20231124 | 130300 | 1038019795 | 2365 | 2365 | 2365 | 2365 | 0 |
| 331 | 20231124 | 130200 | 1038019795 | 2365 | 2365 | 2365 | 2365 | 20 |
| 332 | 20231124 | 130100 | 1037972495 | 2370 | 2365 | 2370 | 2355 | 1655 |
| 333 | 20231124 | 130000 | 1034060410 | 2365 | 2360 | 2365 | 2360 | 46 |
| 334 | 20231124 | 125900 | 1033951845 | 2360 | 2355 | 2360 | 2355 | 41 |
| 335 | 20231124 | 125800 | 1033855285 | 2360 | 2365 | 2365 | 2355 | 189 |
| 336 | 20231124 | 125700 | 1033408870 | 2370 | 2370 | 2370 | 2370 | 0 |
| 337 | 20231124 | 125600 | 1033408870 | 2370 | 2360 | 2370 | 2360 | 5 |
| 338 | 20231124 | 125500 | 1033397050 | 2375 | 2375 | 2375 | 2375 | 0 |
| 339 | 20231124 | 125400 | 1033397050 | 2375 | 2355 | 2375 | 2355 | 5902 |
| 340 | 20231124 | 125300 | 1019416940 | 2360 | 2355 | 2360 | 2350 | 1021 |
| 341 | 20231124 | 125200 | 1017014060 | 2355 | 2360 | 2360 | 2355 | 619 |
| 342 | 20231124 | 125100 | 1015556200 | 2355 | 2355 | 2355 | 2355 | 99 |
| 343 | 20231124 | 125000 | 1015323055 | 2360 | 2355 | 2360 | 2355 | 510 |
| 344 | 20231124 | 124900 | 1014121995 | 2355 | 2355 | 2355 | 2355 | 67 |
| 345 | 20231124 | 124800 | 1013964210 | 2355 | 2350 | 2355 | 2350 | 1091 |
| 346 | 20231124 | 124700 | 1011397970 | 2355 | 2350 | 2355 | 2350 | 7757 |
| 347 | 20231124 | 124600 | 993163550 | 2350 | 2360 | 2360 | 2350 | 13129 |
| 348 | 20231124 | 124500 | 962247670 | 2365 | 2365 | 2370 | 2350 | 42390 |
| 349 | 20231124 | 124400 | 862341295 | 2370 | 2370 | 2375 | 2370 | 1825 |
| 350 | 20231124 | 124300 | 858016040 | 2375 | 2385 | 2385 | 2375 | 1968 |
| 351 | 20231124 | 124200 | 853333300 | 2390 | 2395 | 2395 | 2370 | 5815 |
| 352 | 20231124 | 124100 | 839478520 | 2380 | 2380 | 2395 | 2375 | 7587 |
| 353 | 20231124 | 124000 | 821396845 | 2380 | 2410 | 2430 | 2360 | 32675 |
| 354 | 20231124 | 123900 | 743172565 | 2410 | 2370 | 2435 | 2370 | 52824 |
| 355 | 20231124 | 123800 | 615807805 | 2375 | 2365 | 2375 | 2365 | 5235 |
| 356 | 20231124 | 123700 | 603394000 | 2365 | 2360 | 2365 | 2360 | 6 |
| 357 | 20231124 | 123600 | 603379835 | 2360 | 2360 | 2360 | 2360 | 87 |
| 358 | 20231124 | 123500 | 603174515 | 2360 | 2360 | 2360 | 2360 | 0 |
| 359 | 20231124 | 123400 | 603174515 | 2360 | 2360 | 2360 | 2360 | 6 |
| 360 | 20231124 | 123300 | 603160355 | 2355 | 2355 | 2355 | 2355 | 120 |
| 361 | 20231124 | 123200 | 602877755 | 2355 | 2350 | 2355 | 2350 | 581 |
| 362 | 20231124 | 123100 | 601512400 | 2355 | 2355 | 2355 | 2350 | 10185 |
| 363 | 20231124 | 123000 | 577577640 | 2350 | 2355 | 2355 | 2350 | 1457 |
| 364 | 20231124 | 122900 | 574153040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 365 | 20231124 | 122800 | 574153040 | 2355 | 2355 | 2355 | 2355 | 30 |
| 366 | 20231124 | 122700 | 574082390 | 2355 | 2355 | 2355 | 2355 | 143 |
| 367 | 20231124 | 122600 | 573745625 | 2355 | 2360 | 2360 | 2355 | 116 |
| 368 | 20231124 | 122500 | 573472440 | 2360 | 2360 | 2360 | 2355 | 1831 |
| 369 | 20231124 | 122400 | 569156420 | 2355 | 2355 | 2355 | 2355 | 125 |
| 370 | 20231124 | 122300 | 568862045 | 2355 | 2355 | 2355 | 2355 | 20 |
| 371 | 20231124 | 122200 | 568814945 | 2355 | 2355 | 2355 | 2355 | 868 |
| 372 | 20231124 | 122100 | 566770805 | 2360 | 2360 | 2360 | 2360 | 0 |
| 373 | 20231124 | 122000 | 566770805 | 2360 | 2360 | 2360 | 2360 | 0 |
| 374 | 20231124 | 121900 | 566770805 | 2360 | 2360 | 2360 | 2360 | 458 |
| 375 | 20231124 | 121800 | 565689925 | 2360 | 2360 | 2360 | 2360 | 40 |
| 376 | 20231124 | 121700 | 565595525 | 2360 | 2360 | 2360 | 2360 | 174 |
| 377 | 20231124 | 121600 | 565184885 | 2365 | 2365 | 2365 | 2360 | 1368 |
| 378 | 20231124 | 121500 | 561949760 | 2365 | 2365 | 2365 | 2365 | 11 |
| 379 | 20231124 | 121400 | 561923745 | 2355 | 2365 | 2365 | 2355 | 2813 |
| 380 | 20231124 | 121300 | 555299105 | 2360 | 2360 | 2360 | 2360 | 836 |
| 381 | 20231124 | 121200 | 553326145 | 2370 | 2370 | 2370 | 2370 | 2 |
| 382 | 20231124 | 121100 | 553321405 | 2365 | 2365 | 2365 | 2365 | 299 |
| 383 | 20231124 | 121000 | 552614270 | 2365 | 2365 | 2365 | 2365 | 400 |
| 384 | 20231124 | 120900 | 551668270 | 2365 | 2365 | 2365 | 2365 | 0 |
| 385 | 20231124 | 120800 | 551668270 | 2365 | 2360 | 2365 | 2360 | 871 |
| 386 | 20231124 | 120700 | 549612705 | 2360 | 2360 | 2360 | 2355 | 256 |
| 387 | 20231124 | 120600 | 549009715 | 2360 | 2360 | 2360 | 2360 | 0 |
| 388 | 20231124 | 120500 | 549009715 | 2360 | 2360 | 2360 | 2360 | 1 |
| 389 | 20231124 | 120400 | 549007355 | 2355 | 2355 | 2355 | 2355 | 840 |
| 390 | 20231124 | 120300 | 547029155 | 2360 | 2355 | 2360 | 2355 | 2167 |
| 391 | 20231124 | 120200 | 541925865 | 2360 | 2360 | 2360 | 2360 | 42 |
| 392 | 20231124 | 120100 | 541826745 | 2355 | 2360 | 2360 | 2355 | 30 |
| 393 | 20231124 | 120000 | 541755950 | 2355 | 2360 | 2360 | 2355 | 43 |
| 394 | 20231124 | 115900 | 541654680 | 2355 | 2365 | 2365 | 2355 | 5670 |
| 395 | 20231124 | 115800 | 528299580 | 2360 | 2360 | 2370 | 2360 | 1264 |
| 396 | 20231124 | 115700 | 525312645 | 2360 | 2355 | 2360 | 2355 | 5237 |
| 397 | 20231124 | 115600 | 512979080 | 2355 | 2360 | 2365 | 2355 | 6059 |
| 398 | 20231124 | 115500 | 498702575 | 2355 | 2385 | 2435 | 2355 | 36836 |
| 399 | 20231124 | 115400 | 410581585 | 2385 | 2350 | 2385 | 2350 | 8527 |
| 400 | 20231124 | 115300 | 390372990 | 2355 | 2355 | 2355 | 2355 | 8 |
| 401 | 20231124 | 115200 | 390354150 | 2355 | 2355 | 2355 | 2355 | 1 |
| 402 | 20231124 | 115100 | 390351795 | 2355 | 2355 | 2355 | 2355 | 200 |
| 403 | 20231124 | 115000 | 389880795 | 2355 | 2355 | 2355 | 2355 | 300 |
| 404 | 20231124 | 114900 | 389174295 | 2355 | 2355 | 2355 | 2355 | 10 |
| 405 | 20231124 | 114800 | 389150745 | 2355 | 2355 | 2355 | 2350 | 1444 |
| 406 | 20231124 | 114700 | 385757270 | 2350 | 2350 | 2350 | 2350 | 0 |
| 407 | 20231124 | 114600 | 385757270 | 2350 | 2350 | 2350 | 2350 | 0 |
| 408 | 20231124 | 114500 | 385757270 | 2350 | 2350 | 2350 | 2350 | 500 |
| 409 | 20231124 | 114400 | 384582270 | 2360 | 2360 | 2360 | 2360 | 0 |
| 410 | 20231124 | 114300 | 384582270 | 2360 | 2360 | 2360 | 2360 | 13 |
| 411 | 20231124 | 114200 | 384551590 | 2360 | 2360 | 2360 | 2360 | 1 |
| 412 | 20231124 | 114100 | 384549230 | 2350 | 2350 | 2350 | 2350 | 0 |
| 413 | 20231124 | 114000 | 384549230 | 2350 | 2350 | 2350 | 2350 | 2906 |
| 414 | 20231124 | 113900 | 377720130 | 2355 | 2355 | 2355 | 2355 | 0 |
| 415 | 20231124 | 113800 | 377720130 | 2355 | 2355 | 2355 | 2355 | 20 |
| 416 | 20231124 | 113700 | 377673030 | 2355 | 2355 | 2355 | 2355 | 19 |
| 417 | 20231124 | 113600 | 377628285 | 2355 | 2355 | 2355 | 2355 | 0 |
| 418 | 20231124 | 113500 | 377628285 | 2355 | 2355 | 2355 | 2355 | 7 |
| 419 | 20231124 | 113400 | 377611800 | 2355 | 2355 | 2355 | 2355 | 3248 |
| 420 | 20231124 | 113300 | 369962760 | 2360 | 2360 | 2360 | 2360 | 0 |
| 421 | 20231124 | 113200 | 369962760 | 2360 | 2360 | 2360 | 2360 | 0 |
| 422 | 20231124 | 113100 | 369962760 | 2360 | 2360 | 2360 | 2360 | 0 |
| 423 | 20231124 | 113000 | 369962760 | 2360 | 2360 | 2360 | 2360 | 0 |
| 424 | 20231124 | 112900 | 369962760 | 2360 | 2360 | 2360 | 2355 | 921 |
| 425 | 20231124 | 112800 | 367791800 | 2355 | 2355 | 2355 | 2355 | 0 |
| 426 | 20231124 | 112700 | 367791800 | 2355 | 2360 | 2360 | 2355 | 1386 |
| 427 | 20231124 | 112600 | 364527760 | 2360 | 2360 | 2360 | 2360 | 3 |
| 428 | 20231124 | 112500 | 364520680 | 2360 | 2360 | 2360 | 2360 | 0 |
| 429 | 20231124 | 112400 | 364520680 | 2360 | 2360 | 2360 | 2360 | 158 |
| 430 | 20231124 | 112300 | 364147800 | 2355 | 2355 | 2355 | 2355 | 0 |
| 431 | 20231124 | 112200 | 364147800 | 2355 | 2355 | 2355 | 2355 | 1238 |
| 432 | 20231124 | 112100 | 361232310 | 2355 | 2355 | 2355 | 2355 | 1005 |
| 433 | 20231124 | 112000 | 358865535 | 2355 | 2360 | 2360 | 2355 | 305 |
| 434 | 20231124 | 111900 | 358147235 | 2360 | 2360 | 2360 | 2360 | 600 |
| 435 | 20231124 | 111800 | 356731235 | 2355 | 2355 | 2355 | 2355 | 0 |
| 436 | 20231124 | 111700 | 356731235 | 2355 | 2355 | 2355 | 2355 | 455 |
| 437 | 20231124 | 111600 | 355659710 | 2355 | 2355 | 2355 | 2355 | 0 |
| 438 | 20231124 | 111500 | 355659710 | 2355 | 2360 | 2360 | 2355 | 105 |
| 439 | 20231124 | 111400 | 355412410 | 2360 | 2360 | 2360 | 2360 | 23 |
| 440 | 20231124 | 111300 | 355358130 | 2355 | 2355 | 2360 | 2355 | 744 |
| 441 | 20231124 | 111200 | 353605990 | 2355 | 2355 | 2355 | 2355 | 100 |
| 442 | 20231124 | 111100 | 353370490 | 2355 | 2360 | 2360 | 2355 | 101 |
| 443 | 20231124 | 111000 | 353132630 | 2355 | 2355 | 2355 | 2355 | 178 |
| 444 | 20231124 | 110900 | 352713440 | 2360 | 2360 | 2360 | 2360 | 123 |
| 445 | 20231124 | 110800 | 352423160 | 2360 | 2360 | 2360 | 2360 | 1 |
| 446 | 20231124 | 110700 | 352420800 | 2360 | 2360 | 2360 | 2360 | 0 |
| 447 | 20231124 | 110600 | 352420800 | 2360 | 2360 | 2360 | 2360 | 0 |
| 448 | 20231124 | 110500 | 352420800 | 2360 | 2355 | 2360 | 2355 | 241 |
| 449 | 20231124 | 110400 | 351853240 | 2355 | 2355 | 2355 | 2355 | 0 |
| 450 | 20231124 | 110300 | 351853240 | 2355 | 2355 | 2355 | 2355 | 2482 |
| 451 | 20231124 | 110200 | 346008130 | 2355 | 2355 | 2355 | 2355 | 100 |
| 452 | 20231124 | 110100 | 345772630 | 2360 | 2360 | 2360 | 2360 | 1 |
| 453 | 20231124 | 110000 | 345770270 | 2360 | 2360 | 2360 | 2360 | 14 |
| 454 | 20231124 | 105900 | 345737230 | 2355 | 2360 | 2360 | 2355 | 520 |
| 455 | 20231124 | 105800 | 344510130 | 2360 | 2355 | 2360 | 2355 | 109 |
| 456 | 20231124 | 105700 | 344253390 | 2355 | 2355 | 2355 | 2355 | 400 |
| 457 | 20231124 | 105600 | 343311390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 458 | 20231124 | 105500 | 343311390 | 2360 | 2365 | 2365 | 2360 | 5199 |
| 459 | 20231124 | 105400 | 331041405 | 2365 | 2365 | 2365 | 2365 | 0 |
| 460 | 20231124 | 105300 | 331041405 | 2365 | 2365 | 2365 | 2365 | 25 |
| 461 | 20231124 | 105200 | 330982280 | 2360 | 2360 | 2360 | 2360 | 0 |
| 462 | 20231124 | 105100 | 330982280 | 2360 | 2360 | 2360 | 2360 | 29 |
| 463 | 20231124 | 105000 | 330913840 | 2370 | 2370 | 2370 | 2370 | 0 |
| 464 | 20231124 | 104900 | 330913840 | 2370 | 2370 | 2370 | 2370 | 0 |
| 465 | 20231124 | 104800 | 330913840 | 2370 | 2365 | 2370 | 2365 | 2113 |
| 466 | 20231124 | 104700 | 325916545 | 2365 | 2370 | 2370 | 2365 | 26 |
| 467 | 20231124 | 104600 | 325854930 | 2370 | 2370 | 2370 | 2370 | 1 |
| 468 | 20231124 | 104500 | 325852560 | 2365 | 2365 | 2365 | 2365 | 110 |
| 469 | 20231124 | 104400 | 325592410 | 2370 | 2370 | 2370 | 2370 | 0 |
| 470 | 20231124 | 104300 | 325592410 | 2370 | 2370 | 2370 | 2370 | 1 |
| 471 | 20231124 | 104200 | 325590040 | 2370 | 2370 | 2370 | 2370 | 1 |
| 472 | 20231124 | 104100 | 325587670 | 2365 | 2365 | 2365 | 2365 | 0 |
| 473 | 20231124 | 104000 | 325587670 | 2365 | 2365 | 2365 | 2365 | 0 |
| 474 | 20231124 | 103900 | 325587670 | 2365 | 2365 | 2365 | 2365 | 0 |
| 475 | 20231124 | 103800 | 325587670 | 2365 | 2370 | 2370 | 2365 | 385 |
| 476 | 20231124 | 103700 | 324675645 | 2370 | 2370 | 2370 | 2365 | 102 |
| 477 | 20231124 | 103600 | 324434405 | 2365 | 2365 | 2365 | 2365 | 101 |
| 478 | 20231124 | 103500 | 324195540 | 2370 | 2370 | 2370 | 2370 | 9 |
| 479 | 20231124 | 103400 | 324174210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 480 | 20231124 | 103300 | 324174210 | 2370 | 2370 | 2370 | 2370 | 424 |
| 481 | 20231124 | 103200 | 323169330 | 2375 | 2375 | 2375 | 2375 | 15 |
| 482 | 20231124 | 103100 | 323133705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 483 | 20231124 | 103000 | 323133705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 484 | 20231124 | 102900 | 323133705 | 2380 | 2370 | 2380 | 2370 | 434 |
| 485 | 20231124 | 102800 | 322104825 | 2380 | 2380 | 2380 | 2380 | 0 |
| 486 | 20231124 | 102700 | 322104825 | 2380 | 2380 | 2380 | 2380 | 1 |
| 487 | 20231124 | 102600 | 322102445 | 2370 | 2375 | 2380 | 2365 | 5172 |
| 488 | 20231124 | 102500 | 309862920 | 2375 | 2375 | 2375 | 2375 | 177 |
| 489 | 20231124 | 102400 | 309442545 | 2375 | 2375 | 2375 | 2375 | 102 |
| 490 | 20231124 | 102300 | 309200295 | 2375 | 2375 | 2375 | 2375 | 13 |
| 491 | 20231124 | 102200 | 309169420 | 2375 | 2375 | 2375 | 2375 | 15 |
| 492 | 20231124 | 102100 | 309133795 | 2375 | 2375 | 2375 | 2375 | 122 |
| 493 | 20231124 | 102000 | 308844045 | 2370 | 2375 | 2375 | 2370 | 1837 |
| 494 | 20231124 | 101900 | 304488670 | 2375 | 2375 | 2375 | 2375 | 100 |
| 495 | 20231124 | 101800 | 304251170 | 2375 | 2375 | 2375 | 2370 | 102 |
| 496 | 20231124 | 101700 | 304009420 | 2370 | 2370 | 2375 | 2370 | 4782 |
| 497 | 20231124 | 101600 | 292673970 | 2365 | 2370 | 2370 | 2365 | 5032 |
| 498 | 20231124 | 101500 | 280748290 | 2370 | 2370 | 2370 | 2370 | 0 |
| 499 | 20231124 | 101400 | 280748290 | 2370 | 2365 | 2370 | 2365 | 101 |
| 500 | 20231124 | 101300 | 280509420 | 2370 | 2370 | 2370 | 2370 | 0 |
| 501 | 20231124 | 101200 | 280509420 | 2370 | 2365 | 2370 | 2365 | 10007 |
| 502 | 20231124 | 101100 | 256842855 | 2365 | 2360 | 2365 | 2355 | 3734 |
| 503 | 20231124 | 101000 | 248045040 | 2365 | 2355 | 2365 | 2355 | 167 |
| 504 | 20231124 | 100900 | 247650920 | 2360 | 2360 | 2360 | 2360 | 862 |
| 505 | 20231124 | 100800 | 245616600 | 2360 | 2360 | 2360 | 2360 | 3 |
| 506 | 20231124 | 100700 | 245609520 | 2355 | 2355 | 2360 | 2355 | 68 |
| 507 | 20231124 | 100600 | 245449375 | 2355 | 2355 | 2360 | 2355 | 307 |
| 508 | 20231124 | 100500 | 244726360 | 2355 | 2360 | 2360 | 2355 | 1710 |
| 509 | 20231124 | 100400 | 240699300 | 2360 | 2360 | 2360 | 2360 | 417 |
| 510 | 20231124 | 100300 | 239715180 | 2360 | 2360 | 2360 | 2360 | 11 |
| 511 | 20231124 | 100200 | 239689220 | 2360 | 2360 | 2360 | 2360 | 6 |
| 512 | 20231124 | 100100 | 239675060 | 2360 | 2360 | 2360 | 2360 | 2 |
| 513 | 20231124 | 100000 | 239670340 | 2365 | 2360 | 2365 | 2355 | 860 |
| 514 | 20231124 | 095900 | 237641955 | 2365 | 2370 | 2370 | 2365 | 246 |
| 515 | 20231124 | 095800 | 237059165 | 2370 | 2370 | 2370 | 2370 | 104 |
| 516 | 20231124 | 095700 | 236812685 | 2370 | 2360 | 2370 | 2360 | 3211 |
| 517 | 20231124 | 095600 | 229226155 | 2360 | 2355 | 2360 | 2350 | 12 |
| 518 | 20231124 | 095500 | 229197910 | 2360 | 2350 | 2360 | 2345 | 2469 |
| 519 | 20231124 | 095400 | 223396375 | 2350 | 2350 | 2350 | 2350 | 60 |
| 520 | 20231124 | 095300 | 223255375 | 2350 | 2350 | 2360 | 2350 | 1504 |
| 521 | 20231124 | 095200 | 219720310 | 2350 | 2350 | 2350 | 2345 | 3547 |
| 522 | 20231124 | 095100 | 211395980 | 2350 | 2350 | 2355 | 2345 | 12599 |
| 523 | 20231124 | 095000 | 181800910 | 2355 | 2350 | 2355 | 2350 | 590 |
| 524 | 20231124 | 094900 | 180414405 | 2350 | 2355 | 2355 | 2350 | 2112 |
| 525 | 20231124 | 094800 | 175449925 | 2360 | 2360 | 2360 | 2360 | 40 |
| 526 | 20231124 | 094700 | 175355525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 527 | 20231124 | 094600 | 175355525 | 2360 | 2355 | 2360 | 2355 | 2 |
| 528 | 20231124 | 094500 | 175350810 | 2360 | 2360 | 2360 | 2360 | 6 |
| 529 | 20231124 | 094400 | 175336650 | 2360 | 2360 | 2360 | 2350 | 2481 |
| 530 | 20231124 | 094300 | 169501720 | 2360 | 2360 | 2360 | 2355 | 1000 |
| 531 | 20231124 | 094200 | 167146655 | 2360 | 2360 | 2360 | 2360 | 8 |
| 532 | 20231124 | 094100 | 167127775 | 2350 | 2360 | 2360 | 2350 | 31000 |
| 533 | 20231124 | 094000 | 94215605 | 2360 | 2365 | 2365 | 2360 | 124 |
| 534 | 20231124 | 093900 | 93922890 | 2365 | 2365 | 2365 | 2365 | 14 |
| 535 | 20231124 | 093800 | 93889780 | 2365 | 2360 | 2365 | 2360 | 1033 |
| 536 | 20231124 | 093700 | 91446890 | 2360 | 2360 | 2365 | 2360 | 1762 |
| 537 | 20231124 | 093600 | 87288060 | 2360 | 2360 | 2360 | 2360 | 94 |
| 538 | 20231124 | 093500 | 87066220 | 2360 | 2370 | 2370 | 2360 | 3009 |
| 539 | 20231124 | 093400 | 79955520 | 2365 | 2370 | 2370 | 2365 | 30 |
| 540 | 20231124 | 093300 | 79884470 | 2375 | 2375 | 2375 | 2375 | 6 |
| 541 | 20231124 | 093200 | 79870220 | 2375 | 2370 | 2375 | 2370 | 885 |
| 542 | 20231124 | 093100 | 77772755 | 2370 | 2370 | 2370 | 2370 | 3 |
| 543 | 20231124 | 093000 | 77765645 | 2370 | 2370 | 2370 | 2360 | 136 |
| 544 | 20231124 | 092900 | 77443675 | 2365 | 2365 | 2365 | 2365 | 4366 |
| 545 | 20231124 | 092800 | 67118085 | 2365 | 2365 | 2365 | 2365 | 0 |
| 546 | 20231124 | 092700 | 67118085 | 2365 | 2360 | 2365 | 2360 | 3738 |
| 547 | 20231124 | 092600 | 58296150 | 2360 | 2365 | 2365 | 2360 | 745 |
| 548 | 20231124 | 092500 | 56537025 | 2365 | 2365 | 2365 | 2365 | 14 |
| 549 | 20231124 | 092400 | 56503915 | 2365 | 2365 | 2365 | 2365 | 1 |
| 550 | 20231124 | 092300 | 56501550 | 2365 | 2360 | 2365 | 2360 | 21 |
| 551 | 20231124 | 092200 | 56451975 | 2360 | 2365 | 2365 | 2355 | 3407 |
| 552 | 20231124 | 092100 | 48416340 | 2370 | 2365 | 2370 | 2365 | 2 |
| 553 | 20231124 | 092000 | 48411605 | 2370 | 2365 | 2370 | 2365 | 189 |
| 554 | 20231124 | 091900 | 47964365 | 2365 | 2370 | 2370 | 2365 | 134 |
| 555 | 20231124 | 091800 | 47647285 | 2370 | 2370 | 2370 | 2370 | 1018 |
| 556 | 20231124 | 091700 | 45234625 | 2375 | 2380 | 2380 | 2375 | 21 |
| 557 | 20231124 | 091600 | 45184745 | 2375 | 2380 | 2380 | 2375 | 120 |
| 558 | 20231124 | 091500 | 44899245 | 2380 | 2380 | 2380 | 2380 | 421 |
| 559 | 20231124 | 091400 | 43897265 | 2380 | 2380 | 2380 | 2380 | 5 |
| 560 | 20231124 | 091300 | 43885365 | 2380 | 2380 | 2380 | 2380 | 1 |
| 561 | 20231124 | 091200 | 43882985 | 2380 | 2375 | 2380 | 2375 | 386 |
| 562 | 20231124 | 091100 | 42966185 | 2380 | 2380 | 2380 | 2380 | 0 |
| 563 | 20231124 | 091000 | 42966185 | 2380 | 2380 | 2380 | 2380 | 319 |
| 564 | 20231124 | 090900 | 42206965 | 2365 | 2365 | 2365 | 2360 | 1002 |
| 565 | 20231124 | 090800 | 39837240 | 2380 | 2380 | 2380 | 2380 | 39 |
| 566 | 20231124 | 090700 | 39744420 | 2380 | 2375 | 2380 | 2375 | 4267 |
| 567 | 20231124 | 090600 | 29608960 | 2380 | 2360 | 2380 | 2360 | 4319 |
| 568 | 20231124 | 090500 | 19396165 | 2360 | 2360 | 2360 | 2360 | 2001 |
| 569 | 20231124 | 090400 | 14673805 | 2355 | 2360 | 2360 | 2355 | 1328 |
| 570 | 20231124 | 090300 | 11544725 | 2355 | 2355 | 2355 | 2355 | 1010 |
| 571 | 20231124 | 090200 | 9166175 | 2375 | 2375 | 2375 | 2355 | 423 |
| 572 | 20231124 | 090100 | 8168370 | 2375 | 2375 | 2375 | 2375 | 4 |
| 573 | 20231124 | 090000 | 8158870 | 2380 | 2380 | 2380 | 2370 | 3431 |