30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 3 | 20231124 | 190800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20231124 | 190700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20231124 | 190600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20231124 | 190500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20231124 | 190400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20231124 | 190300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20231124 | 190200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20231124 | 190100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20231124 | 190000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20231124 | 185900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20231124 | 185800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20231124 | 185700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20231124 | 185600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20231124 | 185500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20231124 | 185400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20231124 | 185300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20231124 | 185200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20231124 | 185100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20231124 | 185000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20231124 | 184900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20231124 | 184800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20231124 | 184700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20231124 | 184600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20231124 | 184500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20231124 | 184400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20231124 | 184300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20231124 | 184200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20231124 | 184100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20231124 | 184000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20231124 | 183900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 33 | 20231124 | 183800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20231124 | 183700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20231124 | 183600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20231124 | 183500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20231124 | 183400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20231124 | 183300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20231124 | 183200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20231124 | 183100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20231124 | 183000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20231124 | 182900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20231124 | 182800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20231124 | 182700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20231124 | 182600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20231124 | 182500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20231124 | 182400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20231124 | 182300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20231124 | 182200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20231124 | 182100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20231124 | 182000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20231124 | 181900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20231124 | 181800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20231124 | 181700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20231124 | 181600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20231124 | 181500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20231124 | 181400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20231124 | 181300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20231124 | 181200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20231124 | 181100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20231124 | 181000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20231124 | 180900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 63 | 20231124 | 180800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20231124 | 180700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20231124 | 180600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20231124 | 180500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20231124 | 180400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20231124 | 180300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20231124 | 180200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20231124 | 180100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20231124 | 180000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20231124 | 175900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20231124 | 175800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20231124 | 175700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20231124 | 175600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20231124 | 175500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20231124 | 175400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20231124 | 175300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20231124 | 175200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20231124 | 175100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20231124 | 175000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20231124 | 174900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20231124 | 174800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20231124 | 174700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20231124 | 174600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20231124 | 174500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20231124 | 174400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20231124 | 174300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20231124 | 174200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20231124 | 174100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20231124 | 174000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20231124 | 173900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 93 | 20231124 | 173800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20231124 | 173700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20231124 | 173600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20231124 | 173500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20231124 | 173400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20231124 | 173300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20231124 | 173200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20231124 | 173100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20231124 | 173000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20231124 | 172900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20231124 | 172800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20231124 | 172700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20231124 | 172600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20231124 | 172500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20231124 | 172400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20231124 | 172300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20231124 | 172200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20231124 | 172100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20231124 | 172000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20231124 | 171900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20231124 | 171800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20231124 | 171700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20231124 | 171600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20231124 | 171500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20231124 | 171400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20231124 | 171300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20231124 | 171200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20231124 | 171100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20231124 | 171000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20231124 | 170900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 123 | 20231124 | 170800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20231124 | 170700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20231124 | 170600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20231124 | 170500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20231124 | 170400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20231124 | 170300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20231124 | 170200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20231124 | 170100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20231124 | 170000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20231124 | 165900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20231124 | 165800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20231124 | 165700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20231124 | 165600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20231124 | 165500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20231124 | 165400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20231124 | 165300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20231124 | 165200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20231124 | 165100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20231124 | 165000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20231124 | 164900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20231124 | 164800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20231124 | 164700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20231124 | 164600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20231124 | 164500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20231124 | 164400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20231124 | 164300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20231124 | 164200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20231124 | 164100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20231124 | 164000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20231124 | 163900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 153 | 20231124 | 163800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20231124 | 163700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20231124 | 163600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20231124 | 163500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20231124 | 163400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20231124 | 163300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20231124 | 163200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20231124 | 163100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20231124 | 163000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20231124 | 162900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20231124 | 162800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20231124 | 162700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20231124 | 162600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20231124 | 162500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20231124 | 162400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20231124 | 162300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20231124 | 162200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20231124 | 162100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20231124 | 162000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20231124 | 161900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20231124 | 161800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20231124 | 161700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20231124 | 161600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20231124 | 161500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20231124 | 161400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20231124 | 161300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20231124 | 161200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20231124 | 161100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20231124 | 161000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20231124 | 160900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 183 | 20231124 | 160800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20231124 | 160700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20231124 | 160600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20231124 | 160500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20231124 | 160400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20231124 | 160300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20231124 | 160200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20231124 | 160100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20231124 | 160000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20231124 | 155900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20231124 | 155800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20231124 | 155700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20231124 | 155600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20231124 | 155500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20231124 | 155400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20231124 | 155300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20231124 | 155200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20231124 | 155100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20231124 | 155000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20231124 | 154900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20231124 | 154800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20231124 | 154700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20231124 | 154600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20231124 | 154500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20231124 | 154400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20231124 | 154300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20231124 | 154200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20231124 | 154100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20231124 | 154000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20231124 | 153900 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 213 | 20231124 | 153800 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20231124 | 153700 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20231124 | 153600 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20231124 | 153500 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20231124 | 153400 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20231124 | 153300 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20231124 | 153200 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20231124 | 153100 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20231124 | 153000 | 2325388720 | 6810 | 6810 | 6810 | 6810 | 8503 |
| 222 | 20231124 | 152900 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 223 | 20231124 | 152800 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 224 | 20231124 | 152700 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 225 | 20231124 | 152600 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 226 | 20231124 | 152500 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 227 | 20231124 | 152400 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 228 | 20231124 | 152300 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 229 | 20231124 | 152200 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 230 | 20231124 | 152100 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 231 | 20231124 | 152000 | 2267483290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 232 | 20231124 | 151900 | 2267483290 | 6800 | 6800 | 6800 | 6790 | 1791 |
| 233 | 20231124 | 151800 | 2255314340 | 6800 | 6800 | 6800 | 6790 | 638 |
| 234 | 20231124 | 151700 | 2250976080 | 6800 | 6800 | 6800 | 6800 | 158 |
| 235 | 20231124 | 151600 | 2249901680 | 6800 | 6800 | 6800 | 6800 | 1074 |
| 236 | 20231124 | 151500 | 2242598480 | 6800 | 6800 | 6810 | 6800 | 295 |
| 237 | 20231124 | 151400 | 2240591310 | 6800 | 6790 | 6800 | 6790 | 1827 |
| 238 | 20231124 | 151300 | 2228172980 | 6800 | 6790 | 6800 | 6790 | 182 |
| 239 | 20231124 | 151200 | 2226936580 | 6780 | 6800 | 6800 | 6780 | 482 |
| 240 | 20231124 | 151100 | 2223667410 | 6800 | 6790 | 6800 | 6790 | 761 |
| 241 | 20231124 | 151000 | 2218495110 | 6800 | 6790 | 6800 | 6790 | 5 |
| 242 | 20231124 | 150900 | 2218461150 | 6800 | 6800 | 6810 | 6800 | 785 |
| 243 | 20231124 | 150800 | 2213122930 | 6800 | 6790 | 6800 | 6790 | 537 |
| 244 | 20231124 | 150700 | 2209473970 | 6780 | 6790 | 6790 | 6780 | 3 |
| 245 | 20231124 | 150600 | 2209453610 | 6780 | 6790 | 6790 | 6780 | 9 |
| 246 | 20231124 | 150500 | 2209392560 | 6790 | 6790 | 6790 | 6790 | 4 |
| 247 | 20231124 | 150400 | 2209365400 | 6780 | 6790 | 6790 | 6780 | 302 |
| 248 | 20231124 | 150300 | 2207314860 | 6790 | 6790 | 6790 | 6790 | 516 |
| 249 | 20231124 | 150200 | 2203811220 | 6780 | 6780 | 6780 | 6780 | 3 |
| 250 | 20231124 | 150100 | 2203790880 | 6800 | 6790 | 6800 | 6790 | 10 |
| 251 | 20231124 | 150000 | 2203722920 | 6800 | 6780 | 6800 | 6780 | 285 |
| 252 | 20231124 | 145900 | 2201790550 | 6790 | 6790 | 6800 | 6780 | 144 |
| 253 | 20231124 | 145800 | 2200813420 | 6800 | 6800 | 6800 | 6800 | 1 |
| 254 | 20231124 | 145700 | 2200806620 | 6790 | 6780 | 6790 | 6780 | 84 |
| 255 | 20231124 | 145600 | 2200237060 | 6780 | 6800 | 6800 | 6780 | 963 |
| 256 | 20231124 | 145500 | 2193694660 | 6810 | 6810 | 6810 | 6810 | 0 |
| 257 | 20231124 | 145400 | 2193694660 | 6810 | 6790 | 6810 | 6790 | 1734 |
| 258 | 20231124 | 145300 | 2181889730 | 6810 | 6800 | 6810 | 6790 | 3519 |
| 259 | 20231124 | 145200 | 2157935220 | 6810 | 6800 | 6810 | 6790 | 4208 |
| 260 | 20231124 | 145100 | 2129295530 | 6810 | 6760 | 6810 | 6760 | 11393 |
| 261 | 20231124 | 145000 | 2051907990 | 6770 | 6770 | 6770 | 6760 | 2130 |
| 262 | 20231124 | 144900 | 2037503890 | 6770 | 6770 | 6770 | 6760 | 2005 |
| 263 | 20231124 | 144800 | 2023930080 | 6770 | 6760 | 6770 | 6760 | 83 |
| 264 | 20231124 | 144700 | 2023368970 | 6770 | 6760 | 6770 | 6760 | 1205 |
| 265 | 20231124 | 144600 | 2015212160 | 6760 | 6760 | 6760 | 6760 | 210 |
| 266 | 20231124 | 144500 | 2013792560 | 6760 | 6750 | 6760 | 6750 | 5625 |
| 267 | 20231124 | 144400 | 1975775400 | 6760 | 6760 | 6760 | 6760 | 10 |
| 268 | 20231124 | 144300 | 1975707800 | 6750 | 6760 | 6760 | 6750 | 514 |
| 269 | 20231124 | 144200 | 1972238200 | 6760 | 6740 | 6760 | 6740 | 508 |
| 270 | 20231124 | 144100 | 1968809990 | 6740 | 6750 | 6750 | 6740 | 965 |
| 271 | 20231124 | 144000 | 1962296280 | 6750 | 6750 | 6750 | 6740 | 538 |
| 272 | 20231124 | 143900 | 1958669840 | 6740 | 6750 | 6750 | 6740 | 108 |
| 273 | 20231124 | 143800 | 1957941680 | 6750 | 6750 | 6750 | 6750 | 86 |
| 274 | 20231124 | 143700 | 1957361180 | 6750 | 6750 | 6760 | 6750 | 414 |
| 275 | 20231124 | 143600 | 1954566670 | 6750 | 6750 | 6750 | 6750 | 3898 |
| 276 | 20231124 | 143500 | 1928255170 | 6750 | 6740 | 6750 | 6740 | 905 |
| 277 | 20231124 | 143400 | 1922155460 | 6740 | 6730 | 6740 | 6730 | 5 |
| 278 | 20231124 | 143300 | 1922121800 | 6740 | 6740 | 6750 | 6730 | 602 |
| 279 | 20231124 | 143200 | 1918065000 | 6740 | 6740 | 6740 | 6740 | 104 |
| 280 | 20231124 | 143100 | 1917364040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 281 | 20231124 | 143000 | 1917364040 | 6750 | 6740 | 6750 | 6730 | 118 |
| 282 | 20231124 | 142900 | 1916569210 | 6750 | 6730 | 6750 | 6730 | 100 |
| 283 | 20231124 | 142800 | 1915896190 | 6730 | 6740 | 6740 | 6730 | 369 |
| 284 | 20231124 | 142700 | 1913412580 | 6750 | 6730 | 6750 | 6730 | 637 |
| 285 | 20231124 | 142600 | 1909125550 | 6730 | 6740 | 6740 | 6730 | 102 |
| 286 | 20231124 | 142500 | 1908439030 | 6740 | 6750 | 6750 | 6740 | 601 |
| 287 | 20231124 | 142400 | 1904388270 | 6740 | 6740 | 6750 | 6730 | 1783 |
| 288 | 20231124 | 142300 | 1892380500 | 6740 | 6740 | 6740 | 6740 | 201 |
| 289 | 20231124 | 142200 | 1891025760 | 6740 | 6750 | 6750 | 6740 | 104 |
| 290 | 20231124 | 142100 | 1890324790 | 6740 | 6740 | 6740 | 6740 | 688 |
| 291 | 20231124 | 142000 | 1885687670 | 6740 | 6740 | 6740 | 6740 | 874 |
| 292 | 20231124 | 141900 | 1879796910 | 6740 | 6740 | 6740 | 6740 | 1370 |
| 293 | 20231124 | 141800 | 1870563110 | 6740 | 6740 | 6740 | 6740 | 784 |
| 294 | 20231124 | 141700 | 1865278950 | 6740 | 6740 | 6750 | 6740 | 624 |
| 295 | 20231124 | 141600 | 1861070190 | 6740 | 6740 | 6740 | 6740 | 100 |
| 296 | 20231124 | 141500 | 1860396190 | 6740 | 6740 | 6740 | 6740 | 184 |
| 297 | 20231124 | 141400 | 1859156030 | 6740 | 6740 | 6740 | 6740 | 100 |
| 298 | 20231124 | 141300 | 1858482030 | 6740 | 6740 | 6750 | 6740 | 118 |
| 299 | 20231124 | 141200 | 1857686560 | 6740 | 6740 | 6740 | 6740 | 287 |
| 300 | 20231124 | 141100 | 1855752180 | 6750 | 6740 | 6750 | 6740 | 114 |
| 301 | 20231124 | 141000 | 1854983720 | 6740 | 6740 | 6740 | 6740 | 100 |
| 302 | 20231124 | 140900 | 1854309720 | 6750 | 6730 | 6750 | 6730 | 297 |
| 303 | 20231124 | 140800 | 1852310220 | 6740 | 6740 | 6740 | 6740 | 1373 |
| 304 | 20231124 | 140700 | 1843056200 | 6740 | 6740 | 6740 | 6740 | 104 |
| 305 | 20231124 | 140600 | 1842355240 | 6730 | 6740 | 6750 | 6730 | 7146 |
| 306 | 20231124 | 140500 | 1794170120 | 6730 | 6730 | 6740 | 6730 | 105 |
| 307 | 20231124 | 140400 | 1793463460 | 6740 | 6730 | 6740 | 6730 | 119 |
| 308 | 20231124 | 140300 | 1792662580 | 6740 | 6730 | 6740 | 6730 | 184 |
| 309 | 20231124 | 140200 | 1791424220 | 6730 | 6750 | 6750 | 6730 | 105 |
| 310 | 20231124 | 140100 | 1790717550 | 6740 | 6740 | 6750 | 6730 | 214 |
| 311 | 20231124 | 140000 | 1789276170 | 6740 | 6740 | 6740 | 6740 | 1106 |
| 312 | 20231124 | 135900 | 1781821730 | 6740 | 6740 | 6740 | 6740 | 767 |
| 313 | 20231124 | 135800 | 1776652150 | 6740 | 6740 | 6740 | 6740 | 1100 |
| 314 | 20231124 | 135700 | 1769238150 | 6740 | 6740 | 6750 | 6740 | 569 |
| 315 | 20231124 | 135600 | 1765403040 | 6750 | 6740 | 6750 | 6740 | 205 |
| 316 | 20231124 | 135500 | 1764021330 | 6740 | 6740 | 6740 | 6740 | 100 |
| 317 | 20231124 | 135400 | 1763347330 | 6750 | 6740 | 6750 | 6740 | 352 |
| 318 | 20231124 | 135300 | 1760974840 | 6740 | 6740 | 6740 | 6740 | 100 |
| 319 | 20231124 | 135200 | 1760300840 | 6740 | 6740 | 6750 | 6740 | 1449 |
| 320 | 20231124 | 135100 | 1750534570 | 6740 | 6740 | 6740 | 6740 | 1891 |
| 321 | 20231124 | 135000 | 1737789230 | 6740 | 6740 | 6740 | 6740 | 394 |
| 322 | 20231124 | 134900 | 1735133670 | 6730 | 6740 | 6750 | 6730 | 1744 |
| 323 | 20231124 | 134800 | 1723379200 | 6740 | 6740 | 6740 | 6740 | 194 |
| 324 | 20231124 | 134700 | 1722071640 | 6740 | 6740 | 6750 | 6740 | 269 |
| 325 | 20231124 | 134600 | 1720258570 | 6750 | 6740 | 6750 | 6740 | 331 |
| 326 | 20231124 | 134500 | 1718027030 | 6750 | 6740 | 6750 | 6740 | 380 |
| 327 | 20231124 | 134400 | 1715465740 | 6740 | 6740 | 6740 | 6740 | 104 |
| 328 | 20231124 | 134300 | 1714764780 | 6740 | 6740 | 6740 | 6740 | 267 |
| 329 | 20231124 | 134200 | 1712965200 | 6740 | 6740 | 6740 | 6740 | 185 |
| 330 | 20231124 | 134100 | 1711718300 | 6740 | 6740 | 6740 | 6740 | 475 |
| 331 | 20231124 | 134000 | 1708516800 | 6740 | 6740 | 6740 | 6740 | 104 |
| 332 | 20231124 | 133900 | 1707815840 | 6740 | 6740 | 6740 | 6740 | 196 |
| 333 | 20231124 | 133800 | 1706494800 | 6740 | 6730 | 6750 | 6730 | 443 |
| 334 | 20231124 | 133700 | 1703513350 | 6740 | 6740 | 6740 | 6740 | 1266 |
| 335 | 20231124 | 133600 | 1694980510 | 6740 | 6740 | 6750 | 6740 | 184 |
| 336 | 20231124 | 133500 | 1693740340 | 6740 | 6740 | 6740 | 6740 | 272 |
| 337 | 20231124 | 133400 | 1691907060 | 6740 | 6740 | 6740 | 6730 | 181 |
| 338 | 20231124 | 133300 | 1690688120 | 6730 | 6740 | 6750 | 6730 | 126 |
| 339 | 20231124 | 133200 | 1689839880 | 6740 | 6740 | 6740 | 6740 | 598 |
| 340 | 20231124 | 133100 | 1685809360 | 6740 | 6730 | 6740 | 6730 | 1383 |
| 341 | 20231124 | 133000 | 1676487980 | 6730 | 6740 | 6740 | 6730 | 407 |
| 342 | 20231124 | 132900 | 1673748270 | 6740 | 6740 | 6740 | 6740 | 2926 |
| 343 | 20231124 | 132800 | 1654027030 | 6740 | 6740 | 6740 | 6740 | 100 |
| 344 | 20231124 | 132700 | 1653353030 | 6740 | 6740 | 6740 | 6740 | 347 |
| 345 | 20231124 | 132600 | 1651014250 | 6740 | 6730 | 6740 | 6730 | 1174 |
| 346 | 20231124 | 132500 | 1643102490 | 6730 | 6740 | 6740 | 6730 | 115 |
| 347 | 20231124 | 132400 | 1642328430 | 6730 | 6740 | 6740 | 6730 | 670 |
| 348 | 20231124 | 132300 | 1637818280 | 6740 | 6740 | 6740 | 6740 | 230 |
| 349 | 20231124 | 132200 | 1636268080 | 6740 | 6740 | 6740 | 6740 | 1792 |
| 350 | 20231124 | 132100 | 1624190000 | 6740 | 6740 | 6750 | 6740 | 352 |
| 351 | 20231124 | 132000 | 1621817510 | 6740 | 6740 | 6740 | 6740 | 1896 |
| 352 | 20231124 | 131900 | 1609038470 | 6740 | 6740 | 6740 | 6740 | 247 |
| 353 | 20231124 | 131800 | 1607373690 | 6740 | 6740 | 6740 | 6740 | 241 |
| 354 | 20231124 | 131700 | 1605749350 | 6740 | 6740 | 6740 | 6740 | 1526 |
| 355 | 20231124 | 131600 | 1595464110 | 6740 | 6740 | 6740 | 6740 | 367 |
| 356 | 20231124 | 131500 | 1592990530 | 6740 | 6740 | 6740 | 6740 | 84 |
| 357 | 20231124 | 131400 | 1592424370 | 6740 | 6740 | 6740 | 6740 | 0 |
| 358 | 20231124 | 131300 | 1592424370 | 6740 | 6740 | 6740 | 6740 | 172 |
| 359 | 20231124 | 131200 | 1591265090 | 6740 | 6740 | 6750 | 6740 | 84 |
| 360 | 20231124 | 131100 | 1590698920 | 6750 | 6750 | 6750 | 6750 | 1 |
| 361 | 20231124 | 131000 | 1590692170 | 6740 | 6750 | 6760 | 6740 | 276 |
| 362 | 20231124 | 130900 | 1588830520 | 6750 | 6750 | 6750 | 6740 | 380 |
| 363 | 20231124 | 130800 | 1586268520 | 6760 | 6750 | 6760 | 6750 | 291 |
| 364 | 20231124 | 130700 | 1584304260 | 6760 | 6760 | 6760 | 6750 | 551 |
| 365 | 20231124 | 130600 | 1580584500 | 6750 | 6750 | 6750 | 6750 | 84 |
| 366 | 20231124 | 130500 | 1580017500 | 6750 | 6750 | 6750 | 6750 | 167 |
| 367 | 20231124 | 130400 | 1578890250 | 6760 | 6760 | 6760 | 6750 | 7 |
| 368 | 20231124 | 130300 | 1578842970 | 6750 | 6750 | 6750 | 6740 | 249 |
| 369 | 20231124 | 130200 | 1577163020 | 6750 | 6760 | 6760 | 6750 | 107 |
| 370 | 20231124 | 130100 | 1576440720 | 6760 | 6760 | 6760 | 6760 | 0 |
| 371 | 20231124 | 130000 | 1576440720 | 6760 | 6740 | 6760 | 6740 | 508 |
| 372 | 20231124 | 125900 | 1573012510 | 6740 | 6750 | 6750 | 6740 | 1208 |
| 373 | 20231124 | 125800 | 1564860190 | 6740 | 6750 | 6750 | 6740 | 54 |
| 374 | 20231124 | 125700 | 1564495730 | 6750 | 6740 | 6750 | 6740 | 248 |
| 375 | 20231124 | 125600 | 1562824200 | 6740 | 6740 | 6740 | 6740 | 4 |
| 376 | 20231124 | 125500 | 1562797240 | 6750 | 6740 | 6750 | 6740 | 4 |
| 377 | 20231124 | 125400 | 1562770250 | 6740 | 6750 | 6750 | 6740 | 255 |
| 378 | 20231124 | 125300 | 1561051530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 379 | 20231124 | 125200 | 1561051530 | 6740 | 6740 | 6750 | 6740 | 35 |
| 380 | 20231124 | 125100 | 1560815330 | 6740 | 6740 | 6740 | 6740 | 251 |
| 381 | 20231124 | 125000 | 1559123590 | 6750 | 6750 | 6750 | 6750 | 5 |
| 382 | 20231124 | 124900 | 1559089840 | 6740 | 6740 | 6740 | 6740 | 172 |
| 383 | 20231124 | 124800 | 1557930560 | 6750 | 6740 | 6750 | 6740 | 87 |
| 384 | 20231124 | 124700 | 1557344110 | 6750 | 6750 | 6750 | 6740 | 119 |
| 385 | 20231124 | 124600 | 1556540890 | 6750 | 6740 | 6750 | 6740 | 1321 |
| 386 | 20231124 | 124500 | 1547625910 | 6740 | 6740 | 6750 | 6740 | 1531 |
| 387 | 20231124 | 124400 | 1537297500 | 6740 | 6740 | 6740 | 6740 | 81 |
| 388 | 20231124 | 124300 | 1536751560 | 6740 | 6740 | 6740 | 6740 | 744 |
| 389 | 20231124 | 124200 | 1531737000 | 6730 | 6730 | 6730 | 6730 | 80 |
| 390 | 20231124 | 124100 | 1531198600 | 6740 | 6740 | 6750 | 6740 | 267 |
| 391 | 20231124 | 124000 | 1529399010 | 6740 | 6740 | 6740 | 6740 | 676 |
| 392 | 20231124 | 123900 | 1524842770 | 6740 | 6740 | 6750 | 6740 | 227 |
| 393 | 20231124 | 123800 | 1523312780 | 6740 | 6730 | 6740 | 6730 | 1660 |
| 394 | 20231124 | 123700 | 1512126050 | 6730 | 6720 | 6730 | 6720 | 4709 |
| 395 | 20231124 | 123600 | 1480447530 | 6710 | 6710 | 6710 | 6710 | 531 |
| 396 | 20231124 | 123500 | 1476884520 | 6710 | 6710 | 6710 | 6710 | 1092 |
| 397 | 20231124 | 123400 | 1469557200 | 6720 | 6730 | 6730 | 6720 | 11075 |
| 398 | 20231124 | 123300 | 1395029110 | 6730 | 6730 | 6730 | 6730 | 85 |
| 399 | 20231124 | 123200 | 1394457060 | 6740 | 6740 | 6740 | 6730 | 186 |
| 400 | 20231124 | 123100 | 1393205090 | 6730 | 6730 | 6730 | 6730 | 11 |
| 401 | 20231124 | 123000 | 1393131060 | 6730 | 6730 | 6730 | 6730 | 184 |
| 402 | 20231124 | 122900 | 1391892740 | 6730 | 6740 | 6740 | 6730 | 468 |
| 403 | 20231124 | 122800 | 1388743090 | 6730 | 6730 | 6730 | 6730 | 1066 |
| 404 | 20231124 | 122700 | 1381568910 | 6730 | 6730 | 6740 | 6730 | 249 |
| 405 | 20231124 | 122600 | 1379893130 | 6730 | 6730 | 6730 | 6730 | 1021 |
| 406 | 20231124 | 122500 | 1373021800 | 6740 | 6740 | 6740 | 6740 | 0 |
| 407 | 20231124 | 122400 | 1373021800 | 6740 | 6740 | 6740 | 6740 | 324 |
| 408 | 20231124 | 122300 | 1370838040 | 6740 | 6750 | 6750 | 6740 | 315 |
| 409 | 20231124 | 122200 | 1368714910 | 6740 | 6750 | 6750 | 6740 | 499 |
| 410 | 20231124 | 122100 | 1365348190 | 6750 | 6740 | 6750 | 6740 | 1072 |
| 411 | 20231124 | 122000 | 1358115460 | 6740 | 6750 | 6750 | 6730 | 536 |
| 412 | 20231124 | 121900 | 1354504070 | 6740 | 6740 | 6740 | 6740 | 15 |
| 413 | 20231124 | 121800 | 1354402970 | 6730 | 6740 | 6740 | 6730 | 3135 |
| 414 | 20231124 | 121700 | 1333274740 | 6740 | 6740 | 6740 | 6740 | 0 |
| 415 | 20231124 | 121600 | 1333274740 | 6740 | 6740 | 6750 | 6740 | 297 |
| 416 | 20231124 | 121500 | 1331272910 | 6740 | 6740 | 6740 | 6740 | 80 |
| 417 | 20231124 | 121400 | 1330733710 | 6740 | 6750 | 6750 | 6740 | 104 |
| 418 | 20231124 | 121300 | 1330031750 | 6750 | 6750 | 6750 | 6740 | 182 |
| 419 | 20231124 | 121200 | 1328804920 | 6740 | 6750 | 6750 | 6740 | 243 |
| 420 | 20231124 | 121100 | 1327165510 | 6750 | 6750 | 6750 | 6750 | 875 |
| 421 | 20231124 | 121000 | 1321259260 | 6740 | 6740 | 6740 | 6740 | 349 |
| 422 | 20231124 | 120900 | 1318907000 | 6740 | 6730 | 6740 | 6730 | 1582 |
| 423 | 20231124 | 120800 | 1308249080 | 6730 | 6730 | 6730 | 6730 | 0 |
| 424 | 20231124 | 120700 | 1308249080 | 6730 | 6730 | 6740 | 6730 | 232 |
| 425 | 20231124 | 120600 | 1306687710 | 6730 | 6730 | 6730 | 6730 | 80 |
| 426 | 20231124 | 120500 | 1306149310 | 6740 | 6730 | 6740 | 6730 | 372 |
| 427 | 20231124 | 120400 | 1303645610 | 6730 | 6730 | 6730 | 6730 | 100 |
| 428 | 20231124 | 120300 | 1302972610 | 6730 | 6730 | 6730 | 6730 | 984 |
| 429 | 20231124 | 120200 | 1296350290 | 6730 | 6730 | 6730 | 6730 | 168 |
| 430 | 20231124 | 120100 | 1295219650 | 6730 | 6730 | 6740 | 6730 | 6 |
| 431 | 20231124 | 120000 | 1295179260 | 6740 | 6730 | 6740 | 6730 | 1176 |
| 432 | 20231124 | 115900 | 1287263820 | 6740 | 6740 | 6740 | 6730 | 206 |
| 433 | 20231124 | 115800 | 1285877410 | 6740 | 6730 | 6740 | 6730 | 541 |
| 434 | 20231124 | 115700 | 1282231470 | 6740 | 6730 | 6740 | 6730 | 252 |
| 435 | 20231124 | 115600 | 1280535490 | 6730 | 6730 | 6730 | 6730 | 26 |
| 436 | 20231124 | 115500 | 1280360510 | 6740 | 6730 | 6740 | 6730 | 59 |
| 437 | 20231124 | 115400 | 1279963230 | 6740 | 6730 | 6740 | 6730 | 252 |
| 438 | 20231124 | 115300 | 1278267220 | 6740 | 6740 | 6740 | 6730 | 188 |
| 439 | 20231124 | 115200 | 1277000450 | 6740 | 6740 | 6740 | 6740 | 0 |
| 440 | 20231124 | 115100 | 1277000450 | 6740 | 6730 | 6740 | 6730 | 287 |
| 441 | 20231124 | 115000 | 1275068920 | 6740 | 6740 | 6740 | 6730 | 55 |
| 442 | 20231124 | 114900 | 1274698510 | 6730 | 6740 | 6740 | 6730 | 10 |
| 443 | 20231124 | 114800 | 1274631150 | 6730 | 6730 | 6740 | 6730 | 2301 |
| 444 | 20231124 | 114700 | 1259145250 | 6740 | 6740 | 6750 | 6730 | 1989 |
| 445 | 20231124 | 114600 | 1245739460 | 6740 | 6740 | 6740 | 6730 | 176 |
| 446 | 20231124 | 114500 | 1244554920 | 6740 | 6730 | 6740 | 6730 | 403 |
| 447 | 20231124 | 114400 | 1241842710 | 6740 | 6730 | 6740 | 6730 | 250 |
| 448 | 20231124 | 114300 | 1240158070 | 6740 | 6740 | 6740 | 6730 | 220 |
| 449 | 20231124 | 114200 | 1238677440 | 6740 | 6720 | 6740 | 6720 | 3604 |
| 450 | 20231124 | 114100 | 1214434340 | 6720 | 6710 | 6720 | 6710 | 51 |
| 451 | 20231124 | 114000 | 1214091930 | 6710 | 6720 | 6720 | 6710 | 270 |
| 452 | 20231124 | 113900 | 1212279250 | 6720 | 6710 | 6720 | 6710 | 228 |
| 453 | 20231124 | 113800 | 1210749290 | 6710 | 6710 | 6710 | 6700 | 28 |
| 454 | 20231124 | 113700 | 1210561450 | 6700 | 6710 | 6710 | 6700 | 890 |
| 455 | 20231124 | 113600 | 1204592610 | 6710 | 6710 | 6710 | 6700 | 131 |
| 456 | 20231124 | 113500 | 1203714790 | 6710 | 6700 | 6710 | 6700 | 177 |
| 457 | 20231124 | 113400 | 1202528790 | 6710 | 6710 | 6710 | 6700 | 122 |
| 458 | 20231124 | 113300 | 1201711250 | 6710 | 6710 | 6710 | 6700 | 125 |
| 459 | 20231124 | 113200 | 1200873640 | 6710 | 6710 | 6710 | 6700 | 186 |
| 460 | 20231124 | 113100 | 1199627280 | 6710 | 6710 | 6710 | 6700 | 43 |
| 461 | 20231124 | 113000 | 1199339040 | 6710 | 6700 | 6710 | 6700 | 253 |
| 462 | 20231124 | 112900 | 1197643790 | 6710 | 6710 | 6710 | 6700 | 180 |
| 463 | 20231124 | 112800 | 1196437660 | 6710 | 6710 | 6710 | 6700 | 93 |
| 464 | 20231124 | 112700 | 1195814430 | 6710 | 6700 | 6710 | 6700 | 504 |
| 465 | 20231124 | 112600 | 1192436430 | 6710 | 6710 | 6710 | 6700 | 313 |
| 466 | 20231124 | 112500 | 1190338200 | 6710 | 6700 | 6710 | 6700 | 747 |
| 467 | 20231124 | 112400 | 1185333210 | 6710 | 6710 | 6710 | 6700 | 252 |
| 468 | 20231124 | 112300 | 1183644760 | 6700 | 6700 | 6700 | 6700 | 41 |
| 469 | 20231124 | 112200 | 1183370060 | 6700 | 6700 | 6700 | 6700 | 85 |
| 470 | 20231124 | 112100 | 1182800560 | 6700 | 6700 | 6700 | 6700 | 250 |
| 471 | 20231124 | 112000 | 1181125560 | 6710 | 6700 | 6710 | 6700 | 49 |
| 472 | 20231124 | 111900 | 1180797130 | 6710 | 6710 | 6710 | 6700 | 207 |
| 473 | 20231124 | 111800 | 1179408490 | 6700 | 6700 | 6700 | 6700 | 278 |
| 474 | 20231124 | 111700 | 1177545890 | 6700 | 6700 | 6700 | 6700 | 38 |
| 475 | 20231124 | 111600 | 1177291290 | 6710 | 6710 | 6710 | 6710 | 51 |
| 476 | 20231124 | 111500 | 1176949080 | 6700 | 6710 | 6710 | 6700 | 928 |
| 477 | 20231124 | 111400 | 1170730010 | 6700 | 6700 | 6710 | 6700 | 194 |
| 478 | 20231124 | 111300 | 1169429710 | 6700 | 6700 | 6700 | 6700 | 171 |
| 479 | 20231124 | 111200 | 1168284010 | 6700 | 6710 | 6710 | 6700 | 110 |
| 480 | 20231124 | 111100 | 1167547000 | 6710 | 6700 | 6710 | 6700 | 37 |
| 481 | 20231124 | 111000 | 1167299090 | 6700 | 6710 | 6710 | 6700 | 1467 |
| 482 | 20231124 | 110900 | 1157466200 | 6710 | 6710 | 6720 | 6710 | 681 |
| 483 | 20231124 | 110800 | 1152896650 | 6710 | 6720 | 6720 | 6710 | 44 |
| 484 | 20231124 | 110700 | 1152601350 | 6710 | 6710 | 6720 | 6710 | 3177 |
| 485 | 20231124 | 110600 | 1131283670 | 6710 | 6710 | 6710 | 6700 | 206 |
| 486 | 20231124 | 110500 | 1129901670 | 6700 | 6710 | 6720 | 6700 | 897 |
| 487 | 20231124 | 110400 | 1123886950 | 6710 | 6710 | 6710 | 6710 | 124 |
| 488 | 20231124 | 110300 | 1123054910 | 6710 | 6710 | 6710 | 6710 | 111 |
| 489 | 20231124 | 110200 | 1122310100 | 6710 | 6710 | 6710 | 6710 | 467 |
| 490 | 20231124 | 110100 | 1119176530 | 6710 | 6710 | 6720 | 6700 | 294 |
| 491 | 20231124 | 110000 | 1117204200 | 6710 | 6710 | 6710 | 6710 | 1142 |
| 492 | 20231124 | 105900 | 1109541380 | 6700 | 6700 | 6700 | 6700 | 167 |
| 493 | 20231124 | 105800 | 1108422480 | 6700 | 6700 | 6700 | 6700 | 0 |
| 494 | 20231124 | 105700 | 1108422480 | 6700 | 6710 | 6710 | 6700 | 140 |
| 495 | 20231124 | 105600 | 1107484180 | 6720 | 6720 | 6720 | 6710 | 649 |
| 496 | 20231124 | 105500 | 1103124580 | 6710 | 6700 | 6710 | 6700 | 109 |
| 497 | 20231124 | 105400 | 1102393570 | 6700 | 6700 | 6700 | 6700 | 369 |
| 498 | 20231124 | 105300 | 1099921270 | 6700 | 6700 | 6700 | 6690 | 3054 |
| 499 | 20231124 | 105200 | 1079483940 | 6700 | 6700 | 6710 | 6700 | 2260 |
| 500 | 20231124 | 105100 | 1064333540 | 6700 | 6700 | 6700 | 6700 | 1247 |
| 501 | 20231124 | 105000 | 1055978640 | 6700 | 6700 | 6710 | 6700 | 157 |
| 502 | 20231124 | 104900 | 1054926180 | 6700 | 6710 | 6710 | 6700 | 46 |
| 503 | 20231124 | 104800 | 1054617880 | 6710 | 6710 | 6710 | 6700 | 269 |
| 504 | 20231124 | 104700 | 1052815360 | 6700 | 6700 | 6710 | 6700 | 393 |
| 505 | 20231124 | 104600 | 1050182240 | 6710 | 6700 | 6710 | 6700 | 83 |
| 506 | 20231124 | 104500 | 1049626130 | 6700 | 6710 | 6710 | 6690 | 1397 |
| 507 | 20231124 | 104400 | 1040266530 | 6700 | 6700 | 6700 | 6690 | 3318 |
| 508 | 20231124 | 104300 | 1018056230 | 6700 | 6710 | 6710 | 6700 | 2053 |
| 509 | 20231124 | 104200 | 1004301030 | 6700 | 6710 | 6710 | 6700 | 117 |
| 510 | 20231124 | 104100 | 1003516760 | 6710 | 6710 | 6710 | 6700 | 40 |
| 511 | 20231124 | 104000 | 1003248640 | 6700 | 6700 | 6710 | 6700 | 290 |
| 512 | 20231124 | 103900 | 1001305540 | 6700 | 6710 | 6710 | 6700 | 385 |
| 513 | 20231124 | 103800 | 998722990 | 6710 | 6700 | 6710 | 6700 | 105 |
| 514 | 20231124 | 103700 | 998018700 | 6710 | 6700 | 6710 | 6700 | 568 |
| 515 | 20231124 | 103600 | 994211600 | 6700 | 6700 | 6710 | 6700 | 2038 |
| 516 | 20231124 | 103500 | 980556400 | 6710 | 6700 | 6710 | 6700 | 53 |
| 517 | 20231124 | 103400 | 980201290 | 6700 | 6700 | 6700 | 6700 | 6997 |
| 518 | 20231124 | 103300 | 933321390 | 6700 | 6720 | 6720 | 6700 | 3101 |
| 519 | 20231124 | 103200 | 912513860 | 6710 | 6710 | 6710 | 6710 | 195 |
| 520 | 20231124 | 103100 | 911205410 | 6710 | 6710 | 6710 | 6710 | 4 |
| 521 | 20231124 | 103000 | 911178570 | 6710 | 6720 | 6720 | 6710 | 1533 |
| 522 | 20231124 | 102900 | 900892040 | 6710 | 6710 | 6710 | 6710 | 289 |
| 523 | 20231124 | 102800 | 898952850 | 6720 | 6710 | 6720 | 6710 | 496 |
| 524 | 20231124 | 102700 | 895624670 | 6710 | 6710 | 6710 | 6710 | 280 |
| 525 | 20231124 | 102600 | 893745870 | 6710 | 6720 | 6720 | 6710 | 497 |
| 526 | 20231124 | 102500 | 890407700 | 6720 | 6720 | 6720 | 6710 | 3405 |
| 527 | 20231124 | 102400 | 867556100 | 6720 | 6720 | 6720 | 6710 | 217 |
| 528 | 20231124 | 102300 | 866099020 | 6720 | 6720 | 6720 | 6720 | 373 |
| 529 | 20231124 | 102200 | 863592460 | 6720 | 6720 | 6720 | 6710 | 153 |
| 530 | 20231124 | 102100 | 862564580 | 6720 | 6710 | 6720 | 6710 | 690 |
| 531 | 20231124 | 102000 | 857934660 | 6710 | 6710 | 6710 | 6700 | 1398 |
| 532 | 20231124 | 101900 | 848558930 | 6710 | 6720 | 6720 | 6710 | 38 |
| 533 | 20231124 | 101800 | 848303850 | 6720 | 6730 | 6730 | 6700 | 6213 |
| 534 | 20231124 | 101700 | 806617250 | 6730 | 6720 | 6730 | 6710 | 16 |
| 535 | 20231124 | 101600 | 806509770 | 6710 | 6730 | 6730 | 6710 | 10034 |
| 536 | 20231124 | 101500 | 739155790 | 6720 | 6730 | 6730 | 6720 | 454 |
| 537 | 20231124 | 101400 | 736104560 | 6730 | 6730 | 6730 | 6730 | 317 |
| 538 | 20231124 | 101300 | 733971150 | 6730 | 6730 | 6730 | 6720 | 458 |
| 539 | 20231124 | 101200 | 730891240 | 6720 | 6720 | 6720 | 6720 | 80 |
| 540 | 20231124 | 101100 | 730353640 | 6720 | 6730 | 6730 | 6720 | 67 |
| 541 | 20231124 | 101000 | 729903050 | 6730 | 6720 | 6730 | 6720 | 582 |
| 542 | 20231124 | 100900 | 725990680 | 6720 | 6720 | 6720 | 6720 | 106 |
| 543 | 20231124 | 100800 | 725278360 | 6720 | 6720 | 6730 | 6720 | 454 |
| 544 | 20231124 | 100700 | 722227340 | 6720 | 6730 | 6730 | 6720 | 221 |
| 545 | 20231124 | 100600 | 720741970 | 6720 | 6730 | 6730 | 6720 | 825 |
| 546 | 20231124 | 100500 | 715190540 | 6720 | 6720 | 6720 | 6720 | 189 |
| 547 | 20231124 | 100400 | 713920460 | 6720 | 6720 | 6730 | 6720 | 1280 |
| 548 | 20231124 | 100300 | 705318760 | 6730 | 6720 | 6730 | 6720 | 4187 |
| 549 | 20231124 | 100200 | 677181390 | 6730 | 6730 | 6730 | 6720 | 1482 |
| 550 | 20231124 | 100100 | 667207910 | 6730 | 6720 | 6730 | 6720 | 265 |
| 551 | 20231124 | 100000 | 665424560 | 6720 | 6720 | 6730 | 6720 | 1036 |
| 552 | 20231124 | 095900 | 658462540 | 6730 | 6740 | 6740 | 6730 | 2347 |
| 553 | 20231124 | 095800 | 642660030 | 6750 | 6750 | 6750 | 6750 | 4 |
| 554 | 20231124 | 095700 | 642633030 | 6730 | 6730 | 6730 | 6730 | 450 |
| 555 | 20231124 | 095600 | 639604530 | 6730 | 6740 | 6740 | 6730 | 362 |
| 556 | 20231124 | 095500 | 637167790 | 6740 | 6740 | 6740 | 6730 | 1702 |
| 557 | 20231124 | 095400 | 625713140 | 6750 | 6740 | 6760 | 6740 | 16 |
| 558 | 20231124 | 095300 | 625605150 | 6740 | 6750 | 6760 | 6740 | 1691 |
| 559 | 20231124 | 095200 | 614207700 | 6750 | 6750 | 6750 | 6750 | 121 |
| 560 | 20231124 | 095100 | 613390950 | 6750 | 6760 | 6760 | 6730 | 174 |
| 561 | 20231124 | 095000 | 612219770 | 6750 | 6740 | 6750 | 6740 | 1613 |
| 562 | 20231124 | 094900 | 601333420 | 6750 | 6740 | 6750 | 6730 | 2460 |
| 563 | 20231124 | 094800 | 584761550 | 6740 | 6740 | 6740 | 6740 | 940 |
| 564 | 20231124 | 094700 | 578425950 | 6750 | 6740 | 6750 | 6740 | 707 |
| 565 | 20231124 | 094600 | 573660050 | 6750 | 6750 | 6760 | 6750 | 214 |
| 566 | 20231124 | 094500 | 572215500 | 6750 | 6740 | 6750 | 6740 | 997 |
| 567 | 20231124 | 094400 | 565488520 | 6750 | 6760 | 6760 | 6740 | 131 |
| 568 | 20231124 | 094300 | 564604740 | 6760 | 6740 | 6760 | 6740 | 158 |
| 569 | 20231124 | 094200 | 563538660 | 6740 | 6740 | 6760 | 6740 | 1189 |
| 570 | 20231124 | 094100 | 555516550 | 6750 | 6750 | 6750 | 6740 | 118 |
| 571 | 20231124 | 094000 | 554720680 | 6750 | 6750 | 6750 | 6740 | 1672 |
| 572 | 20231124 | 093900 | 543451320 | 6750 | 6750 | 6750 | 6750 | 28 |
| 573 | 20231124 | 093800 | 543262320 | 6740 | 6750 | 6750 | 6740 | 77 |
| 574 | 20231124 | 093700 | 542743090 | 6750 | 6740 | 6750 | 6740 | 201 |
| 575 | 20231124 | 093600 | 541388340 | 6740 | 6740 | 6750 | 6740 | 502 |
| 576 | 20231124 | 093500 | 538001360 | 6750 | 6750 | 6750 | 6740 | 245 |
| 577 | 20231124 | 093400 | 536348920 | 6740 | 6740 | 6750 | 6730 | 560 |
| 578 | 20231124 | 093300 | 532578180 | 6740 | 6740 | 6750 | 6740 | 29 |
| 579 | 20231124 | 093200 | 532382670 | 6740 | 6730 | 6740 | 6730 | 138 |
| 580 | 20231124 | 093100 | 531452870 | 6730 | 6750 | 6750 | 6730 | 3236 |
| 581 | 20231124 | 093000 | 509657310 | 6750 | 6750 | 6750 | 6750 | 10 |
| 582 | 20231124 | 092900 | 509589810 | 6740 | 6740 | 6750 | 6740 | 538 |
| 583 | 20231124 | 092800 | 505963330 | 6740 | 6740 | 6740 | 6740 | 746 |
| 584 | 20231124 | 092700 | 500935290 | 6750 | 6750 | 6750 | 6740 | 254 |
| 585 | 20231124 | 092600 | 499222290 | 6750 | 6740 | 6750 | 6740 | 223 |
| 586 | 20231124 | 092500 | 497719120 | 6750 | 6750 | 6750 | 6750 | 22 |
| 587 | 20231124 | 092400 | 497570620 | 6740 | 6750 | 6750 | 6740 | 52 |
| 588 | 20231124 | 092300 | 497220030 | 6740 | 6740 | 6750 | 6740 | 448 |
| 589 | 20231124 | 092200 | 494200450 | 6750 | 6730 | 6750 | 6730 | 574 |
| 590 | 20231124 | 092100 | 490333920 | 6730 | 6730 | 6740 | 6730 | 441 |
| 591 | 20231124 | 092000 | 487362950 | 6740 | 6730 | 6740 | 6730 | 52 |
| 592 | 20231124 | 091900 | 487012970 | 6730 | 6740 | 6740 | 6730 | 524 |
| 593 | 20231124 | 091800 | 483485260 | 6740 | 6740 | 6740 | 6730 | 43 |
| 594 | 20231124 | 091700 | 483195760 | 6740 | 6730 | 6740 | 6730 | 570 |
| 595 | 20231124 | 091600 | 479354080 | 6730 | 6730 | 6750 | 6730 | 320 |
| 596 | 20231124 | 091500 | 477200380 | 6740 | 6750 | 6750 | 6740 | 1560 |
| 597 | 20231124 | 091400 | 466685930 | 6740 | 6750 | 6750 | 6740 | 2 |
| 598 | 20231124 | 091300 | 466672440 | 6750 | 6740 | 6750 | 6740 | 1441 |
| 599 | 20231124 | 091200 | 456960000 | 6740 | 6740 | 6740 | 6730 | 2479 |
| 600 | 20231124 | 091100 | 440256540 | 6740 | 6740 | 6750 | 6740 | 375 |
| 601 | 20231124 | 091000 | 437728830 | 6750 | 6750 | 6750 | 6750 | 100 |
| 602 | 20231124 | 090900 | 437053830 | 6740 | 6730 | 6740 | 6730 | 1904 |
| 603 | 20231124 | 090800 | 424228870 | 6740 | 6740 | 6740 | 6730 | 1076 |
| 604 | 20231124 | 090700 | 416986330 | 6740 | 6730 | 6740 | 6730 | 191 |
| 605 | 20231124 | 090600 | 415700890 | 6730 | 6730 | 6740 | 6730 | 1641 |
| 606 | 20231124 | 090500 | 404656860 | 6730 | 6730 | 6760 | 6730 | 1575 |
| 607 | 20231124 | 090400 | 394056780 | 6720 | 6710 | 6730 | 6710 | 143 |
| 608 | 20231124 | 090300 | 393095660 | 6720 | 6760 | 6760 | 6700 | 53848 |
| 609 | 20231124 | 090200 | 29207760 | 6760 | 6780 | 6780 | 6760 | 724 |
| 610 | 20231124 | 090100 | 24304960 | 6780 | 6790 | 6790 | 6770 | 441 |
| 611 | 20231124 | 090000 | 21314280 | 6760 | 6760 | 6760 | 6760 | 3153 |