29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 3 | 20231124 | 183900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 4 | 20231124 | 183800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 5 | 20231124 | 183700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 6 | 20231124 | 183600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 7 | 20231124 | 183500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 8 | 20231124 | 183400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 9 | 20231124 | 183300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 10 | 20231124 | 183200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 11 | 20231124 | 183100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 12 | 20231124 | 183000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 13 | 20231124 | 182900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 14 | 20231124 | 182800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 15 | 20231124 | 182700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 16 | 20231124 | 182600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 17 | 20231124 | 182500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 18 | 20231124 | 182400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 19 | 20231124 | 182300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 20 | 20231124 | 182200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 21 | 20231124 | 182100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 22 | 20231124 | 182000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 23 | 20231124 | 181900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 24 | 20231124 | 181800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 25 | 20231124 | 181700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 26 | 20231124 | 181600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 27 | 20231124 | 181500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 28 | 20231124 | 181400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 29 | 20231124 | 181300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 30 | 20231124 | 181200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 31 | 20231124 | 181100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 32 | 20231124 | 181000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 33 | 20231124 | 180900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 34 | 20231124 | 180800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 35 | 20231124 | 180700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 36 | 20231124 | 180600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 37 | 20231124 | 180500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 38 | 20231124 | 180400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 39 | 20231124 | 180300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 40 | 20231124 | 180200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 41 | 20231124 | 180100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 42 | 20231124 | 180000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 43 | 20231124 | 175900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 44 | 20231124 | 175800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 45 | 20231124 | 175700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 46 | 20231124 | 175600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 47 | 20231124 | 175500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 48 | 20231124 | 175400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 49 | 20231124 | 175300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 50 | 20231124 | 175200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 51 | 20231124 | 175100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 52 | 20231124 | 175000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 53 | 20231124 | 174900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 54 | 20231124 | 174800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 55 | 20231124 | 174700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 56 | 20231124 | 174600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 57 | 20231124 | 174500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 58 | 20231124 | 174400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 59 | 20231124 | 174300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 60 | 20231124 | 174200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 61 | 20231124 | 174100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 62 | 20231124 | 174000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 63 | 20231124 | 173900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 64 | 20231124 | 173800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 65 | 20231124 | 173700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 66 | 20231124 | 173600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 67 | 20231124 | 173500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 68 | 20231124 | 173400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 69 | 20231124 | 173300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 70 | 20231124 | 173200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 71 | 20231124 | 173100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 72 | 20231124 | 173000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 73 | 20231124 | 172900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 74 | 20231124 | 172800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 75 | 20231124 | 172700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 76 | 20231124 | 172600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 77 | 20231124 | 172500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 78 | 20231124 | 172400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 79 | 20231124 | 172300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 80 | 20231124 | 172200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 81 | 20231124 | 172100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 82 | 20231124 | 172000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 83 | 20231124 | 171900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 84 | 20231124 | 171800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 85 | 20231124 | 171700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 86 | 20231124 | 171600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 87 | 20231124 | 171500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 88 | 20231124 | 171400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 89 | 20231124 | 171300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 90 | 20231124 | 171200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 91 | 20231124 | 171100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 92 | 20231124 | 171000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 93 | 20231124 | 170900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 94 | 20231124 | 170800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 95 | 20231124 | 170700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 96 | 20231124 | 170600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 97 | 20231124 | 170500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 98 | 20231124 | 170400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 99 | 20231124 | 170300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 100 | 20231124 | 170200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 101 | 20231124 | 170100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 102 | 20231124 | 170000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 103 | 20231124 | 165900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 104 | 20231124 | 165800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 105 | 20231124 | 165700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 106 | 20231124 | 165600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 107 | 20231124 | 165500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 108 | 20231124 | 165400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 109 | 20231124 | 165300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 110 | 20231124 | 165200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 111 | 20231124 | 165100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 112 | 20231124 | 165000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 113 | 20231124 | 164900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 114 | 20231124 | 164800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 115 | 20231124 | 164700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 116 | 20231124 | 164600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 117 | 20231124 | 164500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 118 | 20231124 | 164400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 119 | 20231124 | 164300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 120 | 20231124 | 164200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 121 | 20231124 | 164100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 122 | 20231124 | 164000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 123 | 20231124 | 163900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 124 | 20231124 | 163800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 125 | 20231124 | 163700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 126 | 20231124 | 163600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 127 | 20231124 | 163500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 128 | 20231124 | 163400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 129 | 20231124 | 163300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 130 | 20231124 | 163200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 131 | 20231124 | 163100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 132 | 20231124 | 163000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 133 | 20231124 | 162900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 134 | 20231124 | 162800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 135 | 20231124 | 162700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 136 | 20231124 | 162600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 137 | 20231124 | 162500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 138 | 20231124 | 162400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 139 | 20231124 | 162300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 140 | 20231124 | 162200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 141 | 20231124 | 162100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 142 | 20231124 | 162000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 143 | 20231124 | 161900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 144 | 20231124 | 161800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 145 | 20231124 | 161700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 146 | 20231124 | 161600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 147 | 20231124 | 161500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 148 | 20231124 | 161400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 149 | 20231124 | 161300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 150 | 20231124 | 161200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 151 | 20231124 | 161100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 152 | 20231124 | 161000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 153 | 20231124 | 160900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 154 | 20231124 | 160800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 155 | 20231124 | 160700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 156 | 20231124 | 160600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 157 | 20231124 | 160500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 158 | 20231124 | 160400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 159 | 20231124 | 160300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 160 | 20231124 | 160200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 161 | 20231124 | 160100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 162 | 20231124 | 160000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 163 | 20231124 | 155900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 164 | 20231124 | 155800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 165 | 20231124 | 155700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 166 | 20231124 | 155600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 167 | 20231124 | 155500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 168 | 20231124 | 155400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 169 | 20231124 | 155300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 170 | 20231124 | 155200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 171 | 20231124 | 155100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 172 | 20231124 | 155000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 173 | 20231124 | 154900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 174 | 20231124 | 154800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 175 | 20231124 | 154700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 176 | 20231124 | 154600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 177 | 20231124 | 154500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 178 | 20231124 | 154400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 179 | 20231124 | 154300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 180 | 20231124 | 154200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 181 | 20231124 | 154100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 182 | 20231124 | 154000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 183 | 20231124 | 153900 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 184 | 20231124 | 153800 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 185 | 20231124 | 153700 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 186 | 20231124 | 153600 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 187 | 20231124 | 153500 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 188 | 20231124 | 153400 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 189 | 20231124 | 153300 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 190 | 20231124 | 153200 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 191 | 20231124 | 153100 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 0 |
| 192 | 20231124 | 153000 | 1826198910 | 2785 | 2785 | 2785 | 2785 | 13827 |
| 193 | 20231124 | 152900 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20231124 | 152800 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20231124 | 152700 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20231124 | 152600 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20231124 | 152500 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 198 | 20231124 | 152400 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 199 | 20231124 | 152300 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 200 | 20231124 | 152200 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 201 | 20231124 | 152100 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 202 | 20231124 | 152000 | 1787690715 | 2790 | 2790 | 2790 | 2790 | 0 |
| 203 | 20231124 | 151900 | 1787690715 | 2790 | 2795 | 2795 | 2790 | 18 |
| 204 | 20231124 | 151800 | 1787640425 | 2790 | 2790 | 2795 | 2790 | 811 |
| 205 | 20231124 | 151700 | 1785377215 | 2790 | 2795 | 2805 | 2790 | 582 |
| 206 | 20231124 | 151600 | 1783748930 | 2790 | 2795 | 2805 | 2790 | 2023 |
| 207 | 20231124 | 151500 | 1778084565 | 2790 | 2800 | 2800 | 2790 | 569 |
| 208 | 20231124 | 151400 | 1776492295 | 2800 | 2790 | 2800 | 2790 | 2020 |
| 209 | 20231124 | 151300 | 1770856425 | 2795 | 2795 | 2795 | 2795 | 3 |
| 210 | 20231124 | 151200 | 1770848040 | 2795 | 2795 | 2795 | 2790 | 842 |
| 211 | 20231124 | 151100 | 1768494655 | 2795 | 2800 | 2800 | 2795 | 1425 |
| 212 | 20231124 | 151000 | 1764511765 | 2800 | 2795 | 2800 | 2795 | 111 |
| 213 | 20231124 | 150900 | 1764201500 | 2800 | 2795 | 2800 | 2795 | 627 |
| 214 | 20231124 | 150800 | 1762448040 | 2800 | 2800 | 2800 | 2795 | 8 |
| 215 | 20231124 | 150700 | 1762425645 | 2805 | 2790 | 2805 | 2790 | 3795 |
| 216 | 20231124 | 150600 | 1751806810 | 2795 | 2790 | 2795 | 2785 | 306 |
| 217 | 20231124 | 150500 | 1750951560 | 2800 | 2795 | 2800 | 2790 | 4 |
| 218 | 20231124 | 150400 | 1750940375 | 2785 | 2795 | 2795 | 2785 | 288 |
| 219 | 20231124 | 150300 | 1750135430 | 2800 | 2780 | 2800 | 2780 | 8 |
| 220 | 20231124 | 150200 | 1750113085 | 2800 | 2785 | 2800 | 2780 | 1013 |
| 221 | 20231124 | 150100 | 1747295020 | 2785 | 2790 | 2795 | 2785 | 5533 |
| 222 | 20231124 | 150000 | 1731879695 | 2800 | 2795 | 2800 | 2790 | 7 |
| 223 | 20231124 | 145900 | 1731860135 | 2800 | 2800 | 2800 | 2790 | 886 |
| 224 | 20231124 | 145800 | 1729380650 | 2800 | 2795 | 2800 | 2795 | 200 |
| 225 | 20231124 | 145700 | 1728820655 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20231124 | 145600 | 1728820655 | 2800 | 2795 | 2800 | 2790 | 23 |
| 227 | 20231124 | 145500 | 1728756455 | 2795 | 2800 | 2800 | 2795 | 103 |
| 228 | 20231124 | 145400 | 1728468065 | 2795 | 2795 | 2800 | 2790 | 401 |
| 229 | 20231124 | 145300 | 1727346035 | 2800 | 2790 | 2800 | 2790 | 622 |
| 230 | 20231124 | 145200 | 1725606205 | 2790 | 2790 | 2790 | 2785 | 1103 |
| 231 | 20231124 | 145100 | 1722528885 | 2790 | 2790 | 2790 | 2785 | 504 |
| 232 | 20231124 | 145000 | 1721122730 | 2790 | 2790 | 2790 | 2785 | 2281 |
| 233 | 20231124 | 144900 | 1714758760 | 2790 | 2795 | 2795 | 2790 | 10065 |
| 234 | 20231124 | 144800 | 1686656265 | 2800 | 2795 | 2800 | 2795 | 511 |
| 235 | 20231124 | 144700 | 1685225515 | 2800 | 2800 | 2800 | 2795 | 106 |
| 236 | 20231124 | 144600 | 1684928730 | 2800 | 2800 | 2800 | 2795 | 309 |
| 237 | 20231124 | 144500 | 1684063535 | 2800 | 2800 | 2805 | 2795 | 1121 |
| 238 | 20231124 | 144400 | 1680924755 | 2800 | 2795 | 2800 | 2795 | 3 |
| 239 | 20231124 | 144300 | 1680916365 | 2800 | 2800 | 2800 | 2800 | 26 |
| 240 | 20231124 | 144200 | 1680843565 | 2805 | 2800 | 2805 | 2800 | 4 |
| 241 | 20231124 | 144100 | 1680832355 | 2805 | 2795 | 2805 | 2795 | 1386 |
| 242 | 20231124 | 144000 | 1676948660 | 2800 | 2795 | 2800 | 2795 | 51 |
| 243 | 20231124 | 143900 | 1676806110 | 2805 | 2800 | 2805 | 2795 | 253 |
| 244 | 20231124 | 143800 | 1676097700 | 2805 | 2800 | 2805 | 2800 | 2 |
| 245 | 20231124 | 143700 | 1676092095 | 2805 | 2800 | 2805 | 2800 | 1702 |
| 246 | 20231124 | 143600 | 1671317990 | 2805 | 2805 | 2805 | 2800 | 507 |
| 247 | 20231124 | 143500 | 1669896195 | 2810 | 2810 | 2810 | 2800 | 293 |
| 248 | 20231124 | 143400 | 1669073125 | 2805 | 2805 | 2805 | 2805 | 3570 |
| 249 | 20231124 | 143300 | 1659059275 | 2805 | 2800 | 2805 | 2800 | 115 |
| 250 | 20231124 | 143200 | 1658737270 | 2800 | 2805 | 2805 | 2800 | 285 |
| 251 | 20231124 | 143100 | 1657937995 | 2800 | 2805 | 2805 | 2800 | 4240 |
| 252 | 20231124 | 143000 | 1646065380 | 2800 | 2800 | 2800 | 2800 | 1794 |
| 253 | 20231124 | 142900 | 1641042180 | 2800 | 2800 | 2800 | 2800 | 300 |
| 254 | 20231124 | 142800 | 1640202180 | 2795 | 2795 | 2795 | 2795 | 0 |
| 255 | 20231124 | 142700 | 1640202180 | 2795 | 2800 | 2800 | 2795 | 886 |
| 256 | 20231124 | 142600 | 1637721760 | 2800 | 2795 | 2800 | 2795 | 3000 |
| 257 | 20231124 | 142500 | 1629326760 | 2795 | 2800 | 2800 | 2795 | 2244 |
| 258 | 20231124 | 142400 | 1623053775 | 2805 | 2795 | 2805 | 2795 | 226 |
| 259 | 20231124 | 142300 | 1622420105 | 2805 | 2800 | 2805 | 2800 | 178 |
| 260 | 20231124 | 142200 | 1621920820 | 2805 | 2805 | 2805 | 2805 | 0 |
| 261 | 20231124 | 142100 | 1621920820 | 2805 | 2795 | 2805 | 2795 | 339 |
| 262 | 20231124 | 142000 | 1620969965 | 2795 | 2795 | 2795 | 2795 | 0 |
| 263 | 20231124 | 141900 | 1620969965 | 2795 | 2800 | 2800 | 2795 | 404 |
| 264 | 20231124 | 141800 | 1619840780 | 2805 | 2800 | 2805 | 2800 | 1066 |
| 265 | 20231124 | 141700 | 1616855975 | 2805 | 2805 | 2805 | 2805 | 1 |
| 266 | 20231124 | 141600 | 1616853170 | 2800 | 2805 | 2810 | 2800 | 1262 |
| 267 | 20231124 | 141500 | 1613317395 | 2805 | 2805 | 2805 | 2805 | 51 |
| 268 | 20231124 | 141400 | 1613174340 | 2810 | 2810 | 2810 | 2810 | 1 |
| 269 | 20231124 | 141300 | 1613171530 | 2810 | 2810 | 2810 | 2810 | 989 |
| 270 | 20231124 | 141200 | 1610392440 | 2810 | 2815 | 2815 | 2800 | 403 |
| 271 | 20231124 | 141100 | 1609264005 | 2810 | 2805 | 2810 | 2805 | 8465 |
| 272 | 20231124 | 141000 | 1585477360 | 2810 | 2805 | 2810 | 2800 | 4920 |
| 273 | 20231124 | 140900 | 1571676750 | 2805 | 2800 | 2805 | 2795 | 1413 |
| 274 | 20231124 | 140800 | 1567715305 | 2800 | 2800 | 2805 | 2800 | 2222 |
| 275 | 20231124 | 140700 | 1561493700 | 2795 | 2795 | 2800 | 2795 | 203 |
| 276 | 20231124 | 140600 | 1560925310 | 2800 | 2795 | 2800 | 2795 | 307 |
| 277 | 20231124 | 140500 | 1560065745 | 2800 | 2795 | 2800 | 2795 | 1066 |
| 278 | 20231124 | 140400 | 1557086270 | 2795 | 2790 | 2795 | 2790 | 1512 |
| 279 | 20231124 | 140300 | 1552865235 | 2795 | 2795 | 2800 | 2795 | 1506 |
| 280 | 20231124 | 140200 | 1548655960 | 2795 | 2790 | 2795 | 2790 | 473 |
| 281 | 20231124 | 140100 | 1547334950 | 2795 | 2790 | 2795 | 2785 | 1485 |
| 282 | 20231124 | 140000 | 1543191800 | 2785 | 2785 | 2790 | 2785 | 305 |
| 283 | 20231124 | 135900 | 1542340865 | 2790 | 2785 | 2790 | 2785 | 205 |
| 284 | 20231124 | 135800 | 1541768940 | 2790 | 2790 | 2790 | 2785 | 508 |
| 285 | 20231124 | 135700 | 1540351645 | 2790 | 2785 | 2790 | 2785 | 212 |
| 286 | 20231124 | 135600 | 1539761210 | 2785 | 2785 | 2790 | 2785 | 103 |
| 287 | 20231124 | 135500 | 1539474350 | 2790 | 2790 | 2790 | 2790 | 113 |
| 288 | 20231124 | 135400 | 1539159080 | 2790 | 2785 | 2790 | 2785 | 2169 |
| 289 | 20231124 | 135300 | 1533118410 | 2790 | 2785 | 2790 | 2785 | 14 |
| 290 | 20231124 | 135200 | 1533079410 | 2790 | 2785 | 2790 | 2785 | 3217 |
| 291 | 20231124 | 135100 | 1524120050 | 2790 | 2785 | 2790 | 2785 | 381 |
| 292 | 20231124 | 135000 | 1523058960 | 2785 | 2780 | 2790 | 2780 | 1223 |
| 293 | 20231124 | 134900 | 1519653520 | 2785 | 2780 | 2785 | 2780 | 604 |
| 294 | 20231124 | 134800 | 1517974385 | 2785 | 2785 | 2785 | 2780 | 4055 |
| 295 | 20231124 | 134700 | 1506681220 | 2785 | 2780 | 2785 | 2780 | 107 |
| 296 | 20231124 | 134600 | 1506383740 | 2785 | 2780 | 2785 | 2780 | 7 |
| 297 | 20231124 | 134500 | 1506364250 | 2785 | 2785 | 2785 | 2785 | 0 |
| 298 | 20231124 | 134400 | 1506364250 | 2785 | 2780 | 2785 | 2780 | 1004 |
| 299 | 20231124 | 134300 | 1503573120 | 2785 | 2780 | 2785 | 2780 | 2010 |
| 300 | 20231124 | 134200 | 1497985315 | 2785 | 2785 | 2785 | 2785 | 0 |
| 301 | 20231124 | 134100 | 1497985315 | 2785 | 2780 | 2785 | 2780 | 210 |
| 302 | 20231124 | 134000 | 1497401505 | 2785 | 2785 | 2785 | 2780 | 74 |
| 303 | 20231124 | 133900 | 1497195775 | 2780 | 2780 | 2785 | 2780 | 4 |
| 304 | 20231124 | 133800 | 1497184650 | 2785 | 2785 | 2785 | 2780 | 1453 |
| 305 | 20231124 | 133700 | 1493143060 | 2785 | 2780 | 2785 | 2780 | 9 |
| 306 | 20231124 | 133600 | 1493118035 | 2785 | 2780 | 2785 | 2780 | 1001 |
| 307 | 20231124 | 133500 | 1490335250 | 2785 | 2780 | 2785 | 2780 | 6039 |
| 308 | 20231124 | 133400 | 1473546640 | 2780 | 2780 | 2780 | 2780 | 100 |
| 309 | 20231124 | 133300 | 1473268640 | 2785 | 2780 | 2790 | 2780 | 14 |
| 310 | 20231124 | 133200 | 1473229660 | 2785 | 2785 | 2785 | 2785 | 337 |
| 311 | 20231124 | 133100 | 1472291115 | 2790 | 2790 | 2790 | 2790 | 1 |
| 312 | 20231124 | 133000 | 1472288325 | 2790 | 2785 | 2790 | 2785 | 13 |
| 313 | 20231124 | 132900 | 1472252115 | 2790 | 2790 | 2790 | 2790 | 0 |
| 314 | 20231124 | 132800 | 1472252115 | 2790 | 2790 | 2790 | 2790 | 0 |
| 315 | 20231124 | 132700 | 1472252115 | 2790 | 2790 | 2790 | 2790 | 200 |
| 316 | 20231124 | 132600 | 1471694115 | 2790 | 2785 | 2790 | 2785 | 1002 |
| 317 | 20231124 | 132500 | 1468903535 | 2790 | 2790 | 2790 | 2785 | 2207 |
| 318 | 20231124 | 132400 | 1462757030 | 2785 | 2785 | 2790 | 2785 | 3002 |
| 319 | 20231124 | 132300 | 1454396455 | 2790 | 2790 | 2790 | 2790 | 1 |
| 320 | 20231124 | 132200 | 1454393665 | 2790 | 2790 | 2790 | 2790 | 200 |
| 321 | 20231124 | 132100 | 1453835665 | 2790 | 2790 | 2790 | 2790 | 121 |
| 322 | 20231124 | 132000 | 1453498075 | 2790 | 2790 | 2790 | 2780 | 511 |
| 323 | 20231124 | 131900 | 1452074380 | 2795 | 2790 | 2795 | 2785 | 3976 |
| 324 | 20231124 | 131800 | 1441001090 | 2795 | 2790 | 2795 | 2785 | 165 |
| 325 | 20231124 | 131700 | 1440541550 | 2795 | 2790 | 2795 | 2785 | 2243 |
| 326 | 20231124 | 131600 | 1434282755 | 2795 | 2795 | 2795 | 2795 | 313 |
| 327 | 20231124 | 131500 | 1433407920 | 2785 | 2790 | 2795 | 2785 | 2823 |
| 328 | 20231124 | 131400 | 1425530325 | 2800 | 2800 | 2800 | 2800 | 210 |
| 329 | 20231124 | 131300 | 1424942325 | 2795 | 2795 | 2800 | 2795 | 3 |
| 330 | 20231124 | 131200 | 1424933935 | 2800 | 2795 | 2800 | 2790 | 369 |
| 331 | 20231124 | 131100 | 1423901440 | 2800 | 2795 | 2800 | 2795 | 4 |
| 332 | 20231124 | 131000 | 1423890250 | 2790 | 2800 | 2800 | 2790 | 2018 |
| 333 | 20231124 | 130900 | 1418259950 | 2795 | 2790 | 2795 | 2790 | 2002 |
| 334 | 20231124 | 130800 | 1412674365 | 2790 | 2800 | 2805 | 2790 | 3 |
| 335 | 20231124 | 130700 | 1412665970 | 2795 | 2790 | 2795 | 2790 | 3006 |
| 336 | 20231124 | 130600 | 1404279225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 337 | 20231124 | 130500 | 1404279225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 338 | 20231124 | 130400 | 1404279225 | 2805 | 2805 | 2805 | 2805 | 1 |
| 339 | 20231124 | 130300 | 1404276420 | 2795 | 2795 | 2795 | 2795 | 1014 |
| 340 | 20231124 | 130200 | 1401442290 | 2795 | 2795 | 2795 | 2795 | 304 |
| 341 | 20231124 | 130100 | 1400592610 | 2795 | 2795 | 2795 | 2790 | 1903 |
| 342 | 20231124 | 130000 | 1395282725 | 2795 | 2790 | 2805 | 2785 | 503 |
| 343 | 20231124 | 125900 | 1393878815 | 2805 | 2800 | 2805 | 2800 | 2001 |
| 344 | 20231124 | 125800 | 1388276010 | 2800 | 2795 | 2800 | 2795 | 2001 |
| 345 | 20231124 | 125700 | 1382683210 | 2795 | 2795 | 2795 | 2795 | 1 |
| 346 | 20231124 | 125600 | 1382680415 | 2785 | 2790 | 2795 | 2785 | 972 |
| 347 | 20231124 | 125500 | 1379971740 | 2790 | 2795 | 2795 | 2790 | 2048 |
| 348 | 20231124 | 125400 | 1374257780 | 2795 | 2795 | 2795 | 2795 | 2 |
| 349 | 20231124 | 125300 | 1374252190 | 2795 | 2795 | 2795 | 2790 | 1834 |
| 350 | 20231124 | 125200 | 1369134310 | 2795 | 2795 | 2795 | 2795 | 4 |
| 351 | 20231124 | 125100 | 1369123130 | 2795 | 2790 | 2795 | 2790 | 132 |
| 352 | 20231124 | 125000 | 1368754845 | 2790 | 2790 | 2790 | 2790 | 201 |
| 353 | 20231124 | 124900 | 1368194055 | 2790 | 2790 | 2790 | 2790 | 1 |
| 354 | 20231124 | 124800 | 1368191265 | 2790 | 2790 | 2790 | 2790 | 39 |
| 355 | 20231124 | 124700 | 1368082455 | 2790 | 2790 | 2790 | 2790 | 0 |
| 356 | 20231124 | 124600 | 1368082455 | 2790 | 2790 | 2790 | 2790 | 2967 |
| 357 | 20231124 | 124500 | 1359804525 | 2795 | 2795 | 2795 | 2795 | 1 |
| 358 | 20231124 | 124400 | 1359801730 | 2795 | 2795 | 2795 | 2795 | 0 |
| 359 | 20231124 | 124300 | 1359801730 | 2795 | 2795 | 2795 | 2795 | 1 |
| 360 | 20231124 | 124200 | 1359798935 | 2795 | 2795 | 2795 | 2795 | 0 |
| 361 | 20231124 | 124100 | 1359798935 | 2795 | 2795 | 2795 | 2795 | 21 |
| 362 | 20231124 | 124000 | 1359740240 | 2795 | 2785 | 2795 | 2785 | 309 |
| 363 | 20231124 | 123900 | 1358879495 | 2795 | 2795 | 2795 | 2795 | 1 |
| 364 | 20231124 | 123800 | 1358876700 | 2785 | 2785 | 2795 | 2785 | 130 |
| 365 | 20231124 | 123700 | 1358514640 | 2800 | 2795 | 2800 | 2785 | 2311 |
| 366 | 20231124 | 123600 | 1352069970 | 2800 | 2795 | 2800 | 2790 | 1003 |
| 367 | 20231124 | 123500 | 1349271580 | 2800 | 2800 | 2800 | 2800 | 0 |
| 368 | 20231124 | 123400 | 1349271580 | 2800 | 2795 | 2800 | 2790 | 2718 |
| 369 | 20231124 | 123300 | 1341688340 | 2800 | 2800 | 2800 | 2800 | 1 |
| 370 | 20231124 | 123200 | 1341685540 | 2790 | 2795 | 2800 | 2790 | 2015 |
| 371 | 20231124 | 123100 | 1336063670 | 2800 | 2800 | 2800 | 2800 | 1 |
| 372 | 20231124 | 123000 | 1336060870 | 2800 | 2800 | 2800 | 2800 | 50 |
| 373 | 20231124 | 122900 | 1335920870 | 2805 | 2800 | 2805 | 2790 | 1008 |
| 374 | 20231124 | 122800 | 1333108140 | 2805 | 2805 | 2805 | 2790 | 495 |
| 375 | 20231124 | 122700 | 1331726270 | 2795 | 2795 | 2795 | 2795 | 1142 |
| 376 | 20231124 | 122600 | 1328534380 | 2795 | 2800 | 2800 | 2795 | 1265 |
| 377 | 20231124 | 122500 | 1324998455 | 2800 | 2800 | 2800 | 2800 | 1 |
| 378 | 20231124 | 122400 | 1324995655 | 2795 | 2795 | 2795 | 2795 | 0 |
| 379 | 20231124 | 122300 | 1324995655 | 2795 | 2800 | 2805 | 2795 | 189 |
| 380 | 20231124 | 122200 | 1324467380 | 2805 | 2805 | 2805 | 2795 | 502 |
| 381 | 20231124 | 122100 | 1323064260 | 2805 | 2805 | 2810 | 2800 | 1573 |
| 382 | 20231124 | 122000 | 1318659795 | 2810 | 2805 | 2810 | 2805 | 6 |
| 383 | 20231124 | 121900 | 1318642955 | 2810 | 2810 | 2810 | 2810 | 300 |
| 384 | 20231124 | 121800 | 1317799955 | 2810 | 2810 | 2810 | 2810 | 0 |
| 385 | 20231124 | 121700 | 1317799955 | 2810 | 2805 | 2810 | 2805 | 1014 |
| 386 | 20231124 | 121600 | 1314955680 | 2810 | 2810 | 2810 | 2810 | 1205 |
| 387 | 20231124 | 121500 | 1311569630 | 2810 | 2810 | 2810 | 2810 | 1 |
| 388 | 20231124 | 121400 | 1311566820 | 2800 | 2810 | 2810 | 2800 | 221 |
| 389 | 20231124 | 121300 | 1310947200 | 2815 | 2805 | 2815 | 2800 | 237 |
| 390 | 20231124 | 121200 | 1310282435 | 2815 | 2815 | 2815 | 2805 | 1471 |
| 391 | 20231124 | 121100 | 1306155395 | 2810 | 2810 | 2810 | 2810 | 0 |
| 392 | 20231124 | 121000 | 1306155395 | 2810 | 2815 | 2815 | 2810 | 70 |
| 393 | 20231124 | 120900 | 1305958365 | 2810 | 2810 | 2810 | 2810 | 102 |
| 394 | 20231124 | 120800 | 1305671745 | 2810 | 2810 | 2810 | 2810 | 0 |
| 395 | 20231124 | 120700 | 1305671745 | 2810 | 2810 | 2810 | 2810 | 504 |
| 396 | 20231124 | 120600 | 1304255505 | 2815 | 2815 | 2815 | 2815 | 0 |
| 397 | 20231124 | 120500 | 1304255505 | 2815 | 2815 | 2815 | 2815 | 84 |
| 398 | 20231124 | 120400 | 1304019045 | 2815 | 2815 | 2815 | 2815 | 0 |
| 399 | 20231124 | 120300 | 1304019045 | 2815 | 2815 | 2815 | 2810 | 1006 |
| 400 | 20231124 | 120200 | 1301187160 | 2815 | 2815 | 2815 | 2815 | 3 |
| 401 | 20231124 | 120100 | 1301178715 | 2815 | 2815 | 2815 | 2815 | 5 |
| 402 | 20231124 | 120000 | 1301164640 | 2815 | 2815 | 2815 | 2815 | 1 |
| 403 | 20231124 | 115900 | 1301161825 | 2810 | 2815 | 2815 | 2810 | 51 |
| 404 | 20231124 | 115800 | 1301018265 | 2815 | 2810 | 2815 | 2805 | 92 |
| 405 | 20231124 | 115700 | 1300759880 | 2815 | 2815 | 2815 | 2815 | 55 |
| 406 | 20231124 | 115600 | 1300605055 | 2815 | 2815 | 2815 | 2815 | 11 |
| 407 | 20231124 | 115500 | 1300574090 | 2810 | 2805 | 2810 | 2805 | 10557 |
| 408 | 20231124 | 115400 | 1270961570 | 2805 | 2805 | 2805 | 2805 | 4836 |
| 409 | 20231124 | 115300 | 1257396590 | 2810 | 2810 | 2810 | 2810 | 1093 |
| 410 | 20231124 | 115200 | 1254325260 | 2810 | 2810 | 2810 | 2810 | 0 |
| 411 | 20231124 | 115100 | 1254325260 | 2810 | 2815 | 2815 | 2810 | 54 |
| 412 | 20231124 | 115000 | 1254173270 | 2815 | 2815 | 2815 | 2815 | 0 |
| 413 | 20231124 | 114900 | 1254173270 | 2815 | 2810 | 2815 | 2810 | 52 |
| 414 | 20231124 | 114800 | 1254026905 | 2815 | 2815 | 2815 | 2815 | 100 |
| 415 | 20231124 | 114700 | 1253745405 | 2810 | 2810 | 2810 | 2810 | 127 |
| 416 | 20231124 | 114600 | 1253388535 | 2810 | 2810 | 2810 | 2810 | 1229 |
| 417 | 20231124 | 114500 | 1249935045 | 2810 | 2815 | 2815 | 2810 | 1908 |
| 418 | 20231124 | 114400 | 1244571475 | 2815 | 2810 | 2815 | 2810 | 3903 |
| 419 | 20231124 | 114300 | 1233590885 | 2810 | 2810 | 2810 | 2810 | 26 |
| 420 | 20231124 | 114200 | 1233517825 | 2810 | 2810 | 2810 | 2810 | 339 |
| 421 | 20231124 | 114100 | 1232565235 | 2810 | 2810 | 2810 | 2810 | 0 |
| 422 | 20231124 | 114000 | 1232565235 | 2810 | 2810 | 2810 | 2810 | 1261 |
| 423 | 20231124 | 113900 | 1229021825 | 2805 | 2810 | 2810 | 2805 | 135 |
| 424 | 20231124 | 113800 | 1228642875 | 2810 | 2810 | 2810 | 2810 | 700 |
| 425 | 20231124 | 113700 | 1226675875 | 2810 | 2810 | 2810 | 2810 | 350 |
| 426 | 20231124 | 113600 | 1225692375 | 2810 | 2815 | 2815 | 2810 | 3 |
| 427 | 20231124 | 113500 | 1225683940 | 2815 | 2810 | 2815 | 2800 | 3030 |
| 428 | 20231124 | 113400 | 1217171390 | 2810 | 2805 | 2810 | 2800 | 1713 |
| 429 | 20231124 | 113300 | 1212361230 | 2805 | 2805 | 2805 | 2805 | 563 |
| 430 | 20231124 | 113200 | 1210782015 | 2805 | 2805 | 2805 | 2805 | 6 |
| 431 | 20231124 | 113100 | 1210765185 | 2805 | 2805 | 2805 | 2805 | 112 |
| 432 | 20231124 | 113000 | 1210451025 | 2805 | 2805 | 2805 | 2805 | 60 |
| 433 | 20231124 | 112900 | 1210282725 | 2805 | 2805 | 2805 | 2805 | 1162 |
| 434 | 20231124 | 112800 | 1207023315 | 2805 | 2795 | 2805 | 2795 | 129 |
| 435 | 20231124 | 112700 | 1206662270 | 2800 | 2800 | 2805 | 2800 | 1755 |
| 436 | 20231124 | 112600 | 1201747270 | 2800 | 2800 | 2800 | 2800 | 670 |
| 437 | 20231124 | 112500 | 1199871270 | 2800 | 2800 | 2800 | 2800 | 310 |
| 438 | 20231124 | 112400 | 1199003270 | 2800 | 2800 | 2800 | 2800 | 559 |
| 439 | 20231124 | 112300 | 1197438070 | 2800 | 2795 | 2800 | 2795 | 418 |
| 440 | 20231124 | 112200 | 1196268170 | 2800 | 2800 | 2800 | 2795 | 251 |
| 441 | 20231124 | 112100 | 1195565375 | 2800 | 2800 | 2800 | 2800 | 184 |
| 442 | 20231124 | 112000 | 1195050175 | 2800 | 2800 | 2800 | 2800 | 300 |
| 443 | 20231124 | 111900 | 1194210175 | 2800 | 2800 | 2800 | 2800 | 50 |
| 444 | 20231124 | 111800 | 1194070175 | 2800 | 2800 | 2800 | 2800 | 0 |
| 445 | 20231124 | 111700 | 1194070175 | 2800 | 2800 | 2800 | 2800 | 400 |
| 446 | 20231124 | 111600 | 1192950175 | 2795 | 2800 | 2800 | 2795 | 301 |
| 447 | 20231124 | 111500 | 1192107380 | 2800 | 2795 | 2800 | 2795 | 96 |
| 448 | 20231124 | 111400 | 1191838810 | 2800 | 2800 | 2800 | 2795 | 448 |
| 449 | 20231124 | 111300 | 1190584600 | 2800 | 2795 | 2800 | 2795 | 51 |
| 450 | 20231124 | 111200 | 1190441805 | 2795 | 2795 | 2800 | 2795 | 9 |
| 451 | 20231124 | 111100 | 1190416630 | 2800 | 2795 | 2800 | 2790 | 2655 |
| 452 | 20231124 | 111000 | 1183001540 | 2800 | 2810 | 2810 | 2800 | 1952 |
| 453 | 20231124 | 110900 | 1177535670 | 2810 | 2810 | 2810 | 2810 | 201 |
| 454 | 20231124 | 110800 | 1176970860 | 2810 | 2795 | 2810 | 2795 | 1349 |
| 455 | 20231124 | 110700 | 1173195170 | 2810 | 2800 | 2810 | 2800 | 882 |
| 456 | 20231124 | 110600 | 1170725370 | 2805 | 2805 | 2805 | 2805 | 50 |
| 457 | 20231124 | 110500 | 1170585120 | 2810 | 2810 | 2810 | 2810 | 58 |
| 458 | 20231124 | 110400 | 1170422140 | 2810 | 2800 | 2810 | 2800 | 1503 |
| 459 | 20231124 | 110300 | 1166208720 | 2810 | 2800 | 2810 | 2800 | 1375 |
| 460 | 20231124 | 110200 | 1162350935 | 2795 | 2795 | 2795 | 2790 | 4203 |
| 461 | 20231124 | 110100 | 1150621955 | 2795 | 2795 | 2795 | 2795 | 50 |
| 462 | 20231124 | 110000 | 1150482205 | 2795 | 2795 | 2795 | 2795 | 45 |
| 463 | 20231124 | 105900 | 1150356430 | 2795 | 2790 | 2795 | 2790 | 139 |
| 464 | 20231124 | 105800 | 1149968325 | 2795 | 2795 | 2795 | 2795 | 639 |
| 465 | 20231124 | 105700 | 1148182320 | 2795 | 2795 | 2795 | 2790 | 456 |
| 466 | 20231124 | 105600 | 1146908550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 467 | 20231124 | 105500 | 1146908550 | 2800 | 2800 | 2800 | 2800 | 245 |
| 468 | 20231124 | 105400 | 1146222550 | 2800 | 2800 | 2800 | 2800 | 110 |
| 469 | 20231124 | 105300 | 1145914550 | 2800 | 2800 | 2800 | 2800 | 1574 |
| 470 | 20231124 | 105200 | 1141507350 | 2805 | 2795 | 2805 | 2795 | 51 |
| 471 | 20231124 | 105100 | 1141364305 | 2795 | 2800 | 2800 | 2795 | 1745 |
| 472 | 20231124 | 105000 | 1136482620 | 2805 | 2805 | 2805 | 2805 | 579 |
| 473 | 20231124 | 104900 | 1134858525 | 2805 | 2805 | 2805 | 2805 | 1546 |
| 474 | 20231124 | 104800 | 1130521995 | 2810 | 2810 | 2810 | 2810 | 50 |
| 475 | 20231124 | 104700 | 1130381495 | 2810 | 2810 | 2810 | 2810 | 817 |
| 476 | 20231124 | 104600 | 1128085725 | 2815 | 2810 | 2815 | 2805 | 2094 |
| 477 | 20231124 | 104500 | 1122195840 | 2805 | 2810 | 2810 | 2805 | 240 |
| 478 | 20231124 | 104400 | 1121522440 | 2810 | 2805 | 2810 | 2805 | 722 |
| 479 | 20231124 | 104300 | 1119496980 | 2815 | 2815 | 2815 | 2815 | 60 |
| 480 | 20231124 | 104200 | 1119328080 | 2815 | 2815 | 2815 | 2815 | 401 |
| 481 | 20231124 | 104100 | 1118199265 | 2815 | 2805 | 2815 | 2805 | 57 |
| 482 | 20231124 | 104000 | 1118038870 | 2815 | 2815 | 2815 | 2805 | 65 |
| 483 | 20231124 | 103900 | 1117856515 | 2815 | 2815 | 2815 | 2815 | 50 |
| 484 | 20231124 | 103800 | 1117715765 | 2815 | 2815 | 2815 | 2815 | 1 |
| 485 | 20231124 | 103700 | 1117712950 | 2815 | 2810 | 2815 | 2810 | 164 |
| 486 | 20231124 | 103600 | 1117251800 | 2810 | 2810 | 2815 | 2805 | 412 |
| 487 | 20231124 | 103500 | 1116096115 | 2815 | 2805 | 2815 | 2800 | 7991 |
| 488 | 20231124 | 103400 | 1093674090 | 2805 | 2810 | 2810 | 2805 | 2412 |
| 489 | 20231124 | 103300 | 1086908180 | 2810 | 2810 | 2810 | 2810 | 0 |
| 490 | 20231124 | 103200 | 1086908180 | 2810 | 2805 | 2810 | 2805 | 183 |
| 491 | 20231124 | 103100 | 1086394620 | 2810 | 2810 | 2810 | 2810 | 0 |
| 492 | 20231124 | 103000 | 1086394620 | 2810 | 2810 | 2810 | 2810 | 1188 |
| 493 | 20231124 | 102900 | 1083056340 | 2815 | 2815 | 2815 | 2815 | 200 |
| 494 | 20231124 | 102800 | 1082493340 | 2810 | 2815 | 2815 | 2810 | 950 |
| 495 | 20231124 | 102700 | 1079820090 | 2815 | 2820 | 2820 | 2815 | 378 |
| 496 | 20231124 | 102600 | 1078755980 | 2820 | 2815 | 2820 | 2815 | 751 |
| 497 | 20231124 | 102500 | 1076640165 | 2820 | 2820 | 2820 | 2815 | 817 |
| 498 | 20231124 | 102400 | 1074336975 | 2820 | 2820 | 2820 | 2820 | 901 |
| 499 | 20231124 | 102300 | 1071796155 | 2820 | 2815 | 2820 | 2815 | 104 |
| 500 | 20231124 | 102200 | 1071503105 | 2820 | 2815 | 2820 | 2815 | 31 |
| 501 | 20231124 | 102100 | 1071415830 | 2820 | 2820 | 2820 | 2820 | 56 |
| 502 | 20231124 | 102000 | 1071257910 | 2820 | 2815 | 2820 | 2810 | 1043 |
| 503 | 20231124 | 101900 | 1068319500 | 2810 | 2820 | 2820 | 2810 | 992 |
| 504 | 20231124 | 101800 | 1065522090 | 2810 | 2815 | 2820 | 2810 | 1484 |
| 505 | 20231124 | 101700 | 1061344850 | 2820 | 2810 | 2820 | 2810 | 1667 |
| 506 | 20231124 | 101600 | 1056656990 | 2815 | 2815 | 2815 | 2810 | 3660 |
| 507 | 20231124 | 101500 | 1046372090 | 2815 | 2815 | 2815 | 2815 | 752 |
| 508 | 20231124 | 101400 | 1044255210 | 2815 | 2815 | 2815 | 2810 | 680 |
| 509 | 20231124 | 101300 | 1042342985 | 2815 | 2810 | 2815 | 2800 | 2843 |
| 510 | 20231124 | 101200 | 1034360525 | 2805 | 2810 | 2810 | 2805 | 1168 |
| 511 | 20231124 | 101100 | 1031079450 | 2815 | 2810 | 2815 | 2810 | 1350 |
| 512 | 20231124 | 101000 | 1027285945 | 2810 | 2815 | 2815 | 2810 | 276 |
| 513 | 20231124 | 100900 | 1026510370 | 2815 | 2810 | 2815 | 2810 | 554 |
| 514 | 20231124 | 100800 | 1024953620 | 2805 | 2810 | 2810 | 2805 | 103 |
| 515 | 20231124 | 100700 | 1024664440 | 2810 | 2810 | 2810 | 2800 | 1171 |
| 516 | 20231124 | 100600 | 1021384850 | 2810 | 2810 | 2810 | 2810 | 1 |
| 517 | 20231124 | 100500 | 1021382040 | 2810 | 2810 | 2810 | 2810 | 92 |
| 518 | 20231124 | 100400 | 1021123520 | 2810 | 2805 | 2810 | 2805 | 1637 |
| 519 | 20231124 | 100300 | 1016531215 | 2810 | 2815 | 2815 | 2805 | 235 |
| 520 | 20231124 | 100200 | 1015871215 | 2810 | 2810 | 2810 | 2805 | 1309 |
| 521 | 20231124 | 100100 | 1012194425 | 2810 | 2810 | 2810 | 2810 | 529 |
| 522 | 20231124 | 100000 | 1010707935 | 2810 | 2810 | 2810 | 2810 | 11 |
| 523 | 20231124 | 095900 | 1010677025 | 2815 | 2815 | 2820 | 2810 | 3471 |
| 524 | 20231124 | 095800 | 1000923190 | 2815 | 2815 | 2825 | 2815 | 1582 |
| 525 | 20231124 | 095700 | 996469650 | 2825 | 2825 | 2825 | 2825 | 72 |
| 526 | 20231124 | 095600 | 996266250 | 2825 | 2825 | 2825 | 2820 | 394 |
| 527 | 20231124 | 095500 | 995154900 | 2825 | 2820 | 2825 | 2815 | 708 |
| 528 | 20231124 | 095400 | 993157005 | 2820 | 2825 | 2825 | 2820 | 101 |
| 529 | 20231124 | 095300 | 992871940 | 2825 | 2825 | 2825 | 2820 | 488 |
| 530 | 20231124 | 095200 | 991495755 | 2820 | 2820 | 2830 | 2820 | 1911 |
| 531 | 20231124 | 095100 | 986105410 | 2825 | 2820 | 2825 | 2820 | 1809 |
| 532 | 20231124 | 095000 | 980995450 | 2820 | 2825 | 2830 | 2820 | 960 |
| 533 | 20231124 | 094900 | 978284250 | 2830 | 2810 | 2830 | 2810 | 18737 |
| 534 | 20231124 | 094800 | 925494770 | 2810 | 2805 | 2810 | 2805 | 2299 |
| 535 | 20231124 | 094700 | 919045815 | 2805 | 2805 | 2810 | 2805 | 327 |
| 536 | 20231124 | 094600 | 918128325 | 2810 | 2805 | 2810 | 2805 | 4144 |
| 537 | 20231124 | 094500 | 906504400 | 2810 | 2810 | 2815 | 2810 | 2826 |
| 538 | 20231124 | 094400 | 898549720 | 2810 | 2805 | 2810 | 2805 | 176 |
| 539 | 20231124 | 094300 | 898056035 | 2805 | 2810 | 2815 | 2805 | 1093 |
| 540 | 20231124 | 094200 | 894984625 | 2810 | 2815 | 2815 | 2810 | 2 |
| 541 | 20231124 | 094100 | 894979000 | 2810 | 2810 | 2815 | 2810 | 4642 |
| 542 | 20231124 | 094000 | 881934575 | 2815 | 2815 | 2815 | 2805 | 307 |
| 543 | 20231124 | 093900 | 881071670 | 2815 | 2810 | 2815 | 2810 | 12058 |
| 544 | 20231124 | 093800 | 847188685 | 2810 | 2810 | 2810 | 2810 | 808 |
| 545 | 20231124 | 093700 | 844918205 | 2805 | 2805 | 2805 | 2805 | 52 |
| 546 | 20231124 | 093600 | 844772345 | 2815 | 2810 | 2815 | 2810 | 1654 |
| 547 | 20231124 | 093500 | 840119335 | 2810 | 2815 | 2815 | 2810 | 222 |
| 548 | 20231124 | 093400 | 839495475 | 2815 | 2820 | 2820 | 2805 | 39636 |
| 549 | 20231124 | 093300 | 728030465 | 2820 | 2810 | 2820 | 2805 | 18312 |
| 550 | 20231124 | 093200 | 676548920 | 2810 | 2805 | 2810 | 2800 | 592 |
| 551 | 20231124 | 093100 | 674886400 | 2805 | 2805 | 2805 | 2805 | 138 |
| 552 | 20231124 | 093000 | 674499310 | 2805 | 2805 | 2810 | 2800 | 2223 |
| 553 | 20231124 | 092900 | 668268430 | 2805 | 2805 | 2810 | 2805 | 1121 |
| 554 | 20231124 | 092800 | 665123680 | 2810 | 2810 | 2810 | 2810 | 101 |
| 555 | 20231124 | 092700 | 664839870 | 2810 | 2800 | 2810 | 2800 | 3832 |
| 556 | 20231124 | 092600 | 654096415 | 2795 | 2795 | 2795 | 2795 | 243 |
| 557 | 20231124 | 092500 | 653417230 | 2800 | 2795 | 2800 | 2795 | 267 |
| 558 | 20231124 | 092400 | 652670465 | 2795 | 2790 | 2795 | 2790 | 982 |
| 559 | 20231124 | 092300 | 649930670 | 2790 | 2790 | 2790 | 2790 | 2308 |
| 560 | 20231124 | 092200 | 643491350 | 2790 | 2790 | 2790 | 2790 | 2073 |
| 561 | 20231124 | 092100 | 637707680 | 2795 | 2800 | 2800 | 2790 | 5829 |
| 562 | 20231124 | 092000 | 621433280 | 2805 | 2805 | 2805 | 2805 | 49 |
| 563 | 20231124 | 091900 | 621295835 | 2800 | 2800 | 2800 | 2800 | 640 |
| 564 | 20231124 | 091800 | 619503835 | 2800 | 2805 | 2805 | 2800 | 1005 |
| 565 | 20231124 | 091700 | 616689585 | 2805 | 2800 | 2805 | 2795 | 9417 |
| 566 | 20231124 | 091600 | 590297635 | 2805 | 2805 | 2805 | 2800 | 107 |
| 567 | 20231124 | 091500 | 589997505 | 2800 | 2800 | 2800 | 2800 | 2017 |
| 568 | 20231124 | 091400 | 584349905 | 2800 | 2800 | 2805 | 2800 | 332 |
| 569 | 20231124 | 091300 | 583418680 | 2800 | 2805 | 2805 | 2800 | 1490 |
| 570 | 20231124 | 091200 | 579241780 | 2805 | 2795 | 2805 | 2795 | 6156 |
| 571 | 20231124 | 091100 | 562013100 | 2795 | 2795 | 2795 | 2785 | 1502 |
| 572 | 20231124 | 091000 | 557815410 | 2795 | 2800 | 2800 | 2785 | 1050 |
| 573 | 20231124 | 090900 | 554888680 | 2780 | 2800 | 2800 | 2780 | 8789 |
| 574 | 20231124 | 090800 | 530357645 | 2800 | 2795 | 2800 | 2795 | 518 |
| 575 | 20231124 | 090700 | 528909670 | 2800 | 2810 | 2810 | 2800 | 5960 |
| 576 | 20231124 | 090600 | 512196080 | 2805 | 2800 | 2810 | 2795 | 6363 |
| 577 | 20231124 | 090500 | 494352945 | 2800 | 2800 | 2805 | 2800 | 8110 |
| 578 | 20231124 | 090400 | 471634505 | 2805 | 2800 | 2810 | 2800 | 4191 |
| 579 | 20231124 | 090300 | 459889895 | 2795 | 2790 | 2795 | 2790 | 3401 |
| 580 | 20231124 | 090200 | 450385145 | 2795 | 2795 | 2800 | 2785 | 16555 |
| 581 | 20231124 | 090100 | 404162700 | 2800 | 2790 | 2800 | 2770 | 34729 |
| 582 | 20231124 | 090000 | 307481330 | 2790 | 2775 | 2810 | 2775 | 97556 |