29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 3 | 20231124 | 185300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20231124 | 185200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20231124 | 185100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20231124 | 185000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20231124 | 184900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20231124 | 184800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20231124 | 184700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20231124 | 184600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20231124 | 184500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20231124 | 184400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20231124 | 184300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20231124 | 184200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20231124 | 184100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20231124 | 184000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20231124 | 183900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20231124 | 183800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20231124 | 183700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20231124 | 183600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20231124 | 183500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20231124 | 183400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20231124 | 183300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20231124 | 183200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20231124 | 183100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20231124 | 183000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20231124 | 182900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20231124 | 182800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20231124 | 182700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20231124 | 182600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20231124 | 182500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20231124 | 182400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 33 | 20231124 | 182300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20231124 | 182200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20231124 | 182100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20231124 | 182000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20231124 | 181900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20231124 | 181800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20231124 | 181700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20231124 | 181600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20231124 | 181500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20231124 | 181400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20231124 | 181300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20231124 | 181200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20231124 | 181100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20231124 | 181000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20231124 | 180900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20231124 | 180800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20231124 | 180700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20231124 | 180600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20231124 | 180500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20231124 | 180400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20231124 | 180300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20231124 | 180200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20231124 | 180100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20231124 | 180000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20231124 | 175900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20231124 | 175800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20231124 | 175700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20231124 | 175600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20231124 | 175500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20231124 | 175400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 63 | 20231124 | 175300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20231124 | 175200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20231124 | 175100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20231124 | 175000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20231124 | 174900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20231124 | 174800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20231124 | 174700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20231124 | 174600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20231124 | 174500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20231124 | 174400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20231124 | 174300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20231124 | 174200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20231124 | 174100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20231124 | 174000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20231124 | 173900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20231124 | 173800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20231124 | 173700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20231124 | 173600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20231124 | 173500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20231124 | 173400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20231124 | 173300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20231124 | 173200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20231124 | 173100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20231124 | 173000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20231124 | 172900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20231124 | 172800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20231124 | 172700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20231124 | 172600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20231124 | 172500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20231124 | 172400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 93 | 20231124 | 172300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20231124 | 172200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20231124 | 172100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20231124 | 172000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20231124 | 171900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20231124 | 171800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20231124 | 171700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20231124 | 171600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20231124 | 171500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20231124 | 171400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20231124 | 171300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20231124 | 171200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20231124 | 171100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20231124 | 171000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20231124 | 170900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20231124 | 170800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20231124 | 170700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20231124 | 170600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20231124 | 170500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20231124 | 170400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20231124 | 170300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20231124 | 170200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20231124 | 170100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20231124 | 170000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20231124 | 165900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20231124 | 165800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20231124 | 165700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20231124 | 165600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20231124 | 165500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20231124 | 165400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 123 | 20231124 | 165300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20231124 | 165200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20231124 | 165100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20231124 | 165000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20231124 | 164900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20231124 | 164800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20231124 | 164700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20231124 | 164600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20231124 | 164500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20231124 | 164400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20231124 | 164300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20231124 | 164200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20231124 | 164100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20231124 | 164000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20231124 | 163900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20231124 | 163800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20231124 | 163700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20231124 | 163600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20231124 | 163500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20231124 | 163400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20231124 | 163300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20231124 | 163200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20231124 | 163100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20231124 | 163000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20231124 | 162900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20231124 | 162800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20231124 | 162700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20231124 | 162600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20231124 | 162500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20231124 | 162400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 153 | 20231124 | 162300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20231124 | 162200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20231124 | 162100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20231124 | 162000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20231124 | 161900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20231124 | 161800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20231124 | 161700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20231124 | 161600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20231124 | 161500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20231124 | 161400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20231124 | 161300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20231124 | 161200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20231124 | 161100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20231124 | 161000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20231124 | 160900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20231124 | 160800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20231124 | 160700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20231124 | 160600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20231124 | 160500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20231124 | 160400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20231124 | 160300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20231124 | 160200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20231124 | 160100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20231124 | 160000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20231124 | 155900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20231124 | 155800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20231124 | 155700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20231124 | 155600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20231124 | 155500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20231124 | 155400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 183 | 20231124 | 155300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20231124 | 155200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20231124 | 155100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20231124 | 155000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20231124 | 154900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20231124 | 154800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20231124 | 154700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20231124 | 154600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20231124 | 154500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20231124 | 154400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20231124 | 154300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20231124 | 154200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20231124 | 154100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20231124 | 154000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20231124 | 153900 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20231124 | 153800 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20231124 | 153700 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20231124 | 153600 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20231124 | 153500 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20231124 | 153400 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20231124 | 153300 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20231124 | 153200 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20231124 | 153100 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20231124 | 153000 | 2292297245 | 4465 | 4465 | 4465 | 4465 | 10417 |
| 207 | 20231124 | 152900 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20231124 | 152800 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20231124 | 152700 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20231124 | 152600 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20231124 | 152500 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20231124 | 152400 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 213 | 20231124 | 152300 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20231124 | 152200 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20231124 | 152100 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20231124 | 152000 | 2245785340 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20231124 | 151900 | 2245785340 | 4470 | 4460 | 4470 | 4450 | 2501 |
| 218 | 20231124 | 151800 | 2234619965 | 4460 | 4450 | 4460 | 4440 | 311 |
| 219 | 20231124 | 151700 | 2233236315 | 4450 | 4460 | 4460 | 4450 | 1607 |
| 220 | 20231124 | 151600 | 2226082690 | 4455 | 4455 | 4460 | 4455 | 505 |
| 221 | 20231124 | 151500 | 2223830915 | 4460 | 4455 | 4460 | 4450 | 1383 |
| 222 | 20231124 | 151400 | 2217670440 | 4455 | 4450 | 4455 | 4450 | 300 |
| 223 | 20231124 | 151300 | 2216334440 | 4450 | 4450 | 4455 | 4450 | 171 |
| 224 | 20231124 | 151200 | 2215573440 | 4440 | 4445 | 4445 | 4440 | 900 |
| 225 | 20231124 | 151100 | 2211573555 | 4445 | 4465 | 4465 | 4445 | 48 |
| 226 | 20231124 | 151000 | 2211359595 | 4465 | 4465 | 4465 | 4465 | 2098 |
| 227 | 20231124 | 150900 | 2201992025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20231124 | 150800 | 2201992025 | 4470 | 4445 | 4470 | 4440 | 5030 |
| 229 | 20231124 | 150700 | 2179585475 | 4445 | 4450 | 4450 | 4445 | 1060 |
| 230 | 20231124 | 150600 | 2174872150 | 4450 | 4450 | 4450 | 4450 | 844 |
| 231 | 20231124 | 150500 | 2171116350 | 4450 | 4450 | 4460 | 4450 | 443 |
| 232 | 20231124 | 150400 | 2169144800 | 4450 | 4460 | 4460 | 4450 | 111 |
| 233 | 20231124 | 150300 | 2168649780 | 4450 | 4465 | 4465 | 4450 | 1408 |
| 234 | 20231124 | 150200 | 2162382675 | 4460 | 4450 | 4465 | 4450 | 2040 |
| 235 | 20231124 | 150100 | 2153284290 | 4450 | 4450 | 4450 | 4450 | 98 |
| 236 | 20231124 | 150000 | 2152848190 | 4450 | 4455 | 4455 | 4450 | 1382 |
| 237 | 20231124 | 145900 | 2146698250 | 4450 | 4455 | 4455 | 4450 | 100 |
| 238 | 20231124 | 145800 | 2146253175 | 4450 | 4450 | 4455 | 4450 | 189 |
| 239 | 20231124 | 145700 | 2145411875 | 4455 | 4450 | 4455 | 4450 | 850 |
| 240 | 20231124 | 145600 | 2141626125 | 4455 | 4450 | 4455 | 4450 | 406 |
| 241 | 20231124 | 145500 | 2139819395 | 4455 | 4455 | 4455 | 4455 | 1110 |
| 242 | 20231124 | 145400 | 2134874345 | 4460 | 4455 | 4460 | 4455 | 852 |
| 243 | 20231124 | 145300 | 2131074925 | 4460 | 4460 | 4460 | 4460 | 22 |
| 244 | 20231124 | 145200 | 2130976805 | 4465 | 4465 | 4465 | 4460 | 302 |
| 245 | 20231124 | 145100 | 2129628385 | 4450 | 4450 | 4450 | 4450 | 0 |
| 246 | 20231124 | 145000 | 2129628385 | 4450 | 4450 | 4450 | 4450 | 2 |
| 247 | 20231124 | 144900 | 2129619485 | 4450 | 4450 | 4450 | 4450 | 500 |
| 248 | 20231124 | 144800 | 2127394485 | 4450 | 4455 | 4455 | 4450 | 420 |
| 249 | 20231124 | 144700 | 2125524080 | 4455 | 4465 | 4465 | 4455 | 792 |
| 250 | 20231124 | 144600 | 2121988815 | 4465 | 4460 | 4465 | 4460 | 1377 |
| 251 | 20231124 | 144500 | 2115840710 | 4470 | 4460 | 4470 | 4455 | 465 |
| 252 | 20231124 | 144400 | 2113765175 | 4465 | 4460 | 4465 | 4460 | 536 |
| 253 | 20231124 | 144300 | 2111373495 | 4455 | 4450 | 4455 | 4450 | 419 |
| 254 | 20231124 | 144200 | 2109507010 | 4435 | 4440 | 4440 | 4435 | 385 |
| 255 | 20231124 | 144100 | 2107798535 | 4435 | 4440 | 4440 | 4435 | 3402 |
| 256 | 20231124 | 144000 | 2092710060 | 4440 | 4440 | 4440 | 4440 | 1563 |
| 257 | 20231124 | 143900 | 2085770340 | 4440 | 4440 | 4440 | 4440 | 300 |
| 258 | 20231124 | 143800 | 2084438340 | 4435 | 4440 | 4440 | 4435 | 59 |
| 259 | 20231124 | 143700 | 2084176615 | 4440 | 4440 | 4440 | 4435 | 1275 |
| 260 | 20231124 | 143600 | 2078515815 | 4440 | 4465 | 4465 | 4440 | 2087 |
| 261 | 20231124 | 143500 | 2069225125 | 4455 | 4450 | 4455 | 4450 | 370 |
| 262 | 20231124 | 143400 | 2067576840 | 4450 | 4470 | 4470 | 4450 | 3475 |
| 263 | 20231124 | 143300 | 2052094640 | 4470 | 4475 | 4475 | 4460 | 7676 |
| 264 | 20231124 | 143200 | 2017793145 | 4475 | 4450 | 4475 | 4450 | 7892 |
| 265 | 20231124 | 143100 | 1982624350 | 4455 | 4440 | 4455 | 4440 | 5338 |
| 266 | 20231124 | 143000 | 1958906525 | 4440 | 4430 | 4440 | 4430 | 890 |
| 267 | 20231124 | 142900 | 1954963745 | 4430 | 4440 | 4440 | 4430 | 645 |
| 268 | 20231124 | 142800 | 1952104145 | 4440 | 4440 | 4445 | 4430 | 2694 |
| 269 | 20231124 | 142700 | 1940142920 | 4440 | 4430 | 4440 | 4430 | 5696 |
| 270 | 20231124 | 142600 | 1914895735 | 4430 | 4430 | 4430 | 4430 | 60 |
| 271 | 20231124 | 142500 | 1914629935 | 4445 | 4420 | 4445 | 4420 | 4402 |
| 272 | 20231124 | 142400 | 1895132865 | 4420 | 4415 | 4420 | 4415 | 1002 |
| 273 | 20231124 | 142300 | 1890709025 | 4420 | 4415 | 4420 | 4415 | 83 |
| 274 | 20231124 | 142200 | 1890342430 | 4415 | 4410 | 4415 | 4405 | 1571 |
| 275 | 20231124 | 142100 | 1883413260 | 4410 | 4410 | 4415 | 4410 | 1574 |
| 276 | 20231124 | 142000 | 1876471910 | 4410 | 4410 | 4410 | 4410 | 4 |
| 277 | 20231124 | 141900 | 1876454270 | 4410 | 4415 | 4415 | 4410 | 33 |
| 278 | 20231124 | 141800 | 1876308625 | 4420 | 4420 | 4420 | 4420 | 83 |
| 279 | 20231124 | 141700 | 1875941765 | 4415 | 4410 | 4415 | 4410 | 1707 |
| 280 | 20231124 | 141600 | 1868405895 | 4410 | 4410 | 4415 | 4410 | 2368 |
| 281 | 20231124 | 141500 | 1857962995 | 4415 | 4420 | 4420 | 4415 | 3 |
| 282 | 20231124 | 141400 | 1857949745 | 4405 | 4420 | 4420 | 4405 | 2207 |
| 283 | 20231124 | 141300 | 1848217005 | 4420 | 4420 | 4420 | 4420 | 10 |
| 284 | 20231124 | 141200 | 1848172805 | 4420 | 4420 | 4420 | 4420 | 1 |
| 285 | 20231124 | 141100 | 1848168385 | 4410 | 4420 | 4420 | 4410 | 36 |
| 286 | 20231124 | 141000 | 1848009275 | 4410 | 4410 | 4410 | 4410 | 616 |
| 287 | 20231124 | 140900 | 1845292715 | 4410 | 4415 | 4420 | 4410 | 1001 |
| 288 | 20231124 | 140800 | 1840868800 | 4410 | 4410 | 4410 | 4410 | 4 |
| 289 | 20231124 | 140700 | 1840851160 | 4410 | 4410 | 4410 | 4410 | 0 |
| 290 | 20231124 | 140600 | 1840851160 | 4410 | 4405 | 4410 | 4405 | 1838 |
| 291 | 20231124 | 140500 | 1832749560 | 4400 | 4405 | 4405 | 4400 | 887 |
| 292 | 20231124 | 140400 | 1828844835 | 4405 | 4405 | 4405 | 4405 | 117 |
| 293 | 20231124 | 140300 | 1828329450 | 4405 | 4405 | 4405 | 4405 | 100 |
| 294 | 20231124 | 140200 | 1827888950 | 4405 | 4420 | 4420 | 4400 | 2546 |
| 295 | 20231124 | 140100 | 1816682865 | 4415 | 4405 | 4415 | 4405 | 1263 |
| 296 | 20231124 | 140000 | 1811109270 | 4405 | 4405 | 4405 | 4405 | 343 |
| 297 | 20231124 | 135900 | 1809598355 | 4410 | 4410 | 4410 | 4410 | 0 |
| 298 | 20231124 | 135800 | 1809598355 | 4410 | 4410 | 4410 | 4410 | 0 |
| 299 | 20231124 | 135700 | 1809598355 | 4410 | 4410 | 4410 | 4410 | 449 |
| 300 | 20231124 | 135600 | 1807618265 | 4410 | 4405 | 4410 | 4405 | 5435 |
| 301 | 20231124 | 135500 | 1783663335 | 4410 | 4410 | 4410 | 4410 | 550 |
| 302 | 20231124 | 135400 | 1781237835 | 4410 | 4415 | 4415 | 4410 | 312 |
| 303 | 20231124 | 135300 | 1779861910 | 4415 | 4415 | 4415 | 4415 | 5 |
| 304 | 20231124 | 135200 | 1779839835 | 4410 | 4410 | 4410 | 4410 | 0 |
| 305 | 20231124 | 135100 | 1779839835 | 4410 | 4410 | 4410 | 4410 | 99 |
| 306 | 20231124 | 135000 | 1779403245 | 4410 | 4410 | 4410 | 4410 | 0 |
| 307 | 20231124 | 134900 | 1779403245 | 4410 | 4410 | 4410 | 4410 | 50 |
| 308 | 20231124 | 134800 | 1779182745 | 4415 | 4415 | 4415 | 4415 | 1 |
| 309 | 20231124 | 134700 | 1779178330 | 4415 | 4415 | 4415 | 4415 | 791 |
| 310 | 20231124 | 134600 | 1775686065 | 4415 | 4415 | 4415 | 4415 | 13 |
| 311 | 20231124 | 134500 | 1775628670 | 4415 | 4415 | 4415 | 4415 | 0 |
| 312 | 20231124 | 134400 | 1775628670 | 4415 | 4415 | 4415 | 4415 | 152 |
| 313 | 20231124 | 134300 | 1774957590 | 4415 | 4410 | 4420 | 4410 | 520 |
| 314 | 20231124 | 134200 | 1772659900 | 4405 | 4410 | 4420 | 4405 | 1648 |
| 315 | 20231124 | 134100 | 1765390900 | 4410 | 4410 | 4410 | 4410 | 47 |
| 316 | 20231124 | 134000 | 1765183630 | 4410 | 4410 | 4410 | 4410 | 0 |
| 317 | 20231124 | 133900 | 1765183630 | 4410 | 4410 | 4410 | 4410 | 0 |
| 318 | 20231124 | 133800 | 1765183630 | 4410 | 4410 | 4410 | 4410 | 200 |
| 319 | 20231124 | 133700 | 1764301630 | 4410 | 4410 | 4410 | 4410 | 0 |
| 320 | 20231124 | 133600 | 1764301630 | 4410 | 4410 | 4410 | 4410 | 2043 |
| 321 | 20231124 | 133500 | 1755292000 | 4410 | 4410 | 4410 | 4410 | 12 |
| 322 | 20231124 | 133400 | 1755239080 | 4405 | 4405 | 4405 | 4405 | 17 |
| 323 | 20231124 | 133300 | 1755164195 | 4405 | 4405 | 4410 | 4405 | 150 |
| 324 | 20231124 | 133200 | 1754503195 | 4405 | 4415 | 4415 | 4405 | 1020 |
| 325 | 20231124 | 133100 | 1750006685 | 4420 | 4420 | 4420 | 4420 | 0 |
| 326 | 20231124 | 133000 | 1750006685 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 327 | 20231124 | 132900 | 1745586685 | 4405 | 4410 | 4410 | 4405 | 30 |
| 328 | 20231124 | 132800 | 1745454465 | 4405 | 4415 | 4420 | 4405 | 1480 |
| 329 | 20231124 | 132700 | 1738933050 | 4415 | 4410 | 4415 | 4410 | 315 |
| 330 | 20231124 | 132600 | 1737543175 | 4410 | 4410 | 4410 | 4410 | 0 |
| 331 | 20231124 | 132500 | 1737543175 | 4410 | 4410 | 4410 | 4410 | 1 |
| 332 | 20231124 | 132400 | 1737538765 | 4410 | 4410 | 4410 | 4410 | 2561 |
| 333 | 20231124 | 132300 | 1726244755 | 4410 | 4410 | 4410 | 4410 | 1199 |
| 334 | 20231124 | 132200 | 1720957165 | 4405 | 4405 | 4405 | 4405 | 800 |
| 335 | 20231124 | 132100 | 1717433165 | 4410 | 4410 | 4410 | 4410 | 500 |
| 336 | 20231124 | 132000 | 1715228165 | 4410 | 4405 | 4410 | 4405 | 1600 |
| 337 | 20231124 | 131900 | 1708177665 | 4410 | 4415 | 4415 | 4410 | 987 |
| 338 | 20231124 | 131800 | 1703824985 | 4415 | 4410 | 4415 | 4410 | 537 |
| 339 | 20231124 | 131700 | 1701456315 | 4410 | 4405 | 4410 | 4405 | 745 |
| 340 | 20231124 | 131600 | 1698171090 | 4405 | 4400 | 4405 | 4400 | 900 |
| 341 | 20231124 | 131500 | 1694207590 | 4390 | 4400 | 4400 | 4390 | 5345 |
| 342 | 20231124 | 131400 | 1670717080 | 4395 | 4395 | 4395 | 4395 | 0 |
| 343 | 20231124 | 131300 | 1670717080 | 4395 | 4395 | 4395 | 4395 | 151 |
| 344 | 20231124 | 131200 | 1670053435 | 4395 | 4395 | 4395 | 4395 | 25 |
| 345 | 20231124 | 131100 | 1669943560 | 4395 | 4400 | 4400 | 4395 | 2302 |
| 346 | 20231124 | 131000 | 1659821270 | 4400 | 4405 | 4405 | 4400 | 155 |
| 347 | 20231124 | 130900 | 1659139255 | 4405 | 4400 | 4405 | 4400 | 1450 |
| 348 | 20231124 | 130800 | 1652757755 | 4400 | 4400 | 4400 | 4400 | 20 |
| 349 | 20231124 | 130700 | 1652669755 | 4400 | 4400 | 4400 | 4400 | 100 |
| 350 | 20231124 | 130600 | 1652229755 | 4395 | 4395 | 4395 | 4395 | 0 |
| 351 | 20231124 | 130500 | 1652229755 | 4395 | 4400 | 4400 | 4395 | 10 |
| 352 | 20231124 | 130400 | 1652185770 | 4400 | 4400 | 4400 | 4400 | 1289 |
| 353 | 20231124 | 130300 | 1646514170 | 4400 | 4410 | 4410 | 4400 | 1090 |
| 354 | 20231124 | 130200 | 1641717620 | 4410 | 4405 | 4410 | 4405 | 51 |
| 355 | 20231124 | 130100 | 1641492960 | 4405 | 4405 | 4405 | 4405 | 25 |
| 356 | 20231124 | 130000 | 1641382835 | 4405 | 4405 | 4405 | 4405 | 100 |
| 357 | 20231124 | 125900 | 1640942335 | 4400 | 4400 | 4400 | 4400 | 29 |
| 358 | 20231124 | 125800 | 1640814735 | 4400 | 4395 | 4400 | 4395 | 1108 |
| 359 | 20231124 | 125700 | 1635940010 | 4395 | 4395 | 4395 | 4395 | 1115 |
| 360 | 20231124 | 125600 | 1631039585 | 4395 | 4395 | 4395 | 4395 | 500 |
| 361 | 20231124 | 125500 | 1628842085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 362 | 20231124 | 125400 | 1628842085 | 4390 | 4390 | 4390 | 4390 | 0 |
| 363 | 20231124 | 125300 | 1628842085 | 4390 | 4390 | 4390 | 4390 | 36 |
| 364 | 20231124 | 125200 | 1628684045 | 4390 | 4385 | 4390 | 4385 | 1970 |
| 365 | 20231124 | 125100 | 1620040590 | 4385 | 4385 | 4385 | 4385 | 2 |
| 366 | 20231124 | 125000 | 1620031820 | 4385 | 4385 | 4395 | 4385 | 273 |
| 367 | 20231124 | 124900 | 1618834685 | 4395 | 4390 | 4395 | 4390 | 460 |
| 368 | 20231124 | 124800 | 1616815135 | 4390 | 4390 | 4390 | 4390 | 7 |
| 369 | 20231124 | 124700 | 1616784405 | 4390 | 4390 | 4390 | 4390 | 100 |
| 370 | 20231124 | 124600 | 1616345405 | 4390 | 4400 | 4400 | 4390 | 22 |
| 371 | 20231124 | 124500 | 1616248620 | 4400 | 4385 | 4400 | 4380 | 289 |
| 372 | 20231124 | 124400 | 1614980500 | 4380 | 4380 | 4380 | 4380 | 246 |
| 373 | 20231124 | 124300 | 1613903020 | 4380 | 4385 | 4385 | 4380 | 500 |
| 374 | 20231124 | 124200 | 1611712520 | 4385 | 4385 | 4390 | 4385 | 2106 |
| 375 | 20231124 | 124100 | 1602477690 | 4385 | 4385 | 4385 | 4385 | 183 |
| 376 | 20231124 | 124000 | 1601675235 | 4385 | 4390 | 4390 | 4385 | 2463 |
| 377 | 20231124 | 123900 | 1590874855 | 4385 | 4390 | 4390 | 4385 | 445 |
| 378 | 20231124 | 123800 | 1588923275 | 4400 | 4385 | 4400 | 4385 | 2 |
| 379 | 20231124 | 123700 | 1588914490 | 4390 | 4390 | 4390 | 4390 | 2109 |
| 380 | 20231124 | 123600 | 1579655980 | 4400 | 4395 | 4400 | 4395 | 1726 |
| 381 | 20231124 | 123500 | 1572069960 | 4390 | 4395 | 4395 | 4390 | 1836 |
| 382 | 20231124 | 123400 | 1564004580 | 4400 | 4410 | 4410 | 4400 | 458 |
| 383 | 20231124 | 123300 | 1561987200 | 4420 | 4420 | 4420 | 4420 | 305 |
| 384 | 20231124 | 123200 | 1560639100 | 4425 | 4425 | 4425 | 4425 | 0 |
| 385 | 20231124 | 123100 | 1560639100 | 4425 | 4390 | 4425 | 4390 | 2115 |
| 386 | 20231124 | 123000 | 1551326280 | 4390 | 4390 | 4390 | 4390 | 1054 |
| 387 | 20231124 | 122900 | 1546699220 | 4390 | 4390 | 4390 | 4390 | 25 |
| 388 | 20231124 | 122800 | 1546589470 | 4400 | 4400 | 4400 | 4400 | 24 |
| 389 | 20231124 | 122700 | 1546483870 | 4400 | 4400 | 4400 | 4400 | 1 |
| 390 | 20231124 | 122600 | 1546479470 | 4395 | 4390 | 4400 | 4390 | 551 |
| 391 | 20231124 | 122500 | 1544060320 | 4395 | 4405 | 4405 | 4395 | 3984 |
| 392 | 20231124 | 122400 | 1526536290 | 4405 | 4410 | 4410 | 4405 | 117 |
| 393 | 20231124 | 122300 | 1526020325 | 4415 | 4410 | 4415 | 4405 | 1962 |
| 394 | 20231124 | 122200 | 1517375930 | 4420 | 4420 | 4420 | 4420 | 0 |
| 395 | 20231124 | 122100 | 1517375930 | 4420 | 4410 | 4420 | 4410 | 1275 |
| 396 | 20231124 | 122000 | 1511753160 | 4415 | 4420 | 4420 | 4415 | 221 |
| 397 | 20231124 | 121900 | 1510777425 | 4415 | 4415 | 4415 | 4415 | 71 |
| 398 | 20231124 | 121800 | 1510463960 | 4415 | 4415 | 4415 | 4415 | 7 |
| 399 | 20231124 | 121700 | 1510433055 | 4410 | 4410 | 4410 | 4410 | 575 |
| 400 | 20231124 | 121600 | 1507897305 | 4410 | 4410 | 4415 | 4410 | 505 |
| 401 | 20231124 | 121500 | 1505670250 | 4405 | 4405 | 4405 | 4405 | 483 |
| 402 | 20231124 | 121400 | 1503542635 | 4405 | 4405 | 4410 | 4405 | 582 |
| 403 | 20231124 | 121300 | 1500978900 | 4410 | 4410 | 4410 | 4410 | 0 |
| 404 | 20231124 | 121200 | 1500978900 | 4410 | 4410 | 4410 | 4405 | 88 |
| 405 | 20231124 | 121100 | 1500591215 | 4410 | 4405 | 4410 | 4405 | 99 |
| 406 | 20231124 | 121000 | 1500155110 | 4405 | 4405 | 4410 | 4405 | 134 |
| 407 | 20231124 | 120900 | 1499564830 | 4405 | 4405 | 4410 | 4405 | 17 |
| 408 | 20231124 | 120800 | 1499489935 | 4410 | 4405 | 4410 | 4405 | 200 |
| 409 | 20231124 | 120700 | 1498608160 | 4410 | 4405 | 4410 | 4405 | 31 |
| 410 | 20231124 | 120600 | 1498471600 | 4410 | 4410 | 4410 | 4405 | 158 |
| 411 | 20231124 | 120500 | 1497775395 | 4400 | 4405 | 4410 | 4400 | 935 |
| 412 | 20231124 | 120400 | 1493655710 | 4405 | 4405 | 4405 | 4405 | 295 |
| 413 | 20231124 | 120300 | 1492356235 | 4405 | 4400 | 4405 | 4400 | 4 |
| 414 | 20231124 | 120200 | 1492338625 | 4405 | 4405 | 4405 | 4405 | 0 |
| 415 | 20231124 | 120100 | 1492338625 | 4405 | 4405 | 4405 | 4400 | 37 |
| 416 | 20231124 | 120000 | 1492175650 | 4400 | 4405 | 4405 | 4400 | 214 |
| 417 | 20231124 | 115900 | 1491234015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 418 | 20231124 | 115800 | 1491234015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 419 | 20231124 | 115700 | 1491234015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 420 | 20231124 | 115600 | 1491234015 | 4390 | 4395 | 4395 | 4390 | 981 |
| 421 | 20231124 | 115500 | 1486924925 | 4390 | 4390 | 4390 | 4390 | 0 |
| 422 | 20231124 | 115400 | 1486924925 | 4390 | 4395 | 4395 | 4390 | 677 |
| 423 | 20231124 | 115300 | 1483952740 | 4395 | 4400 | 4400 | 4395 | 31 |
| 424 | 20231124 | 115200 | 1483816465 | 4410 | 4410 | 4410 | 4410 | 1 |
| 425 | 20231124 | 115100 | 1483812055 | 4395 | 4390 | 4395 | 4390 | 1087 |
| 426 | 20231124 | 115000 | 1479037315 | 4390 | 4390 | 4390 | 4390 | 494 |
| 427 | 20231124 | 114900 | 1476868655 | 4390 | 4385 | 4390 | 4385 | 455 |
| 428 | 20231124 | 114800 | 1474872205 | 4385 | 4380 | 4385 | 4380 | 474 |
| 429 | 20231124 | 114700 | 1472795025 | 4385 | 4380 | 4385 | 4380 | 933 |
| 430 | 20231124 | 114600 | 1468708480 | 4385 | 4380 | 4385 | 4380 | 954 |
| 431 | 20231124 | 114500 | 1464528910 | 4390 | 4390 | 4390 | 4385 | 1168 |
| 432 | 20231124 | 114400 | 1459406390 | 4385 | 4385 | 4385 | 4385 | 5 |
| 433 | 20231124 | 114300 | 1459384465 | 4390 | 4390 | 4390 | 4390 | 71 |
| 434 | 20231124 | 114200 | 1459072775 | 4385 | 4390 | 4390 | 4385 | 45 |
| 435 | 20231124 | 114100 | 1458875275 | 4385 | 4385 | 4385 | 4385 | 150 |
| 436 | 20231124 | 114000 | 1458217525 | 4385 | 4390 | 4390 | 4385 | 529 |
| 437 | 20231124 | 113900 | 1455895230 | 4385 | 4385 | 4385 | 4385 | 102 |
| 438 | 20231124 | 113800 | 1455447960 | 4390 | 4390 | 4390 | 4390 | 0 |
| 439 | 20231124 | 113700 | 1455447960 | 4390 | 4390 | 4390 | 4390 | 517 |
| 440 | 20231124 | 113600 | 1453178330 | 4385 | 4395 | 4395 | 4385 | 710 |
| 441 | 20231124 | 113500 | 1450064905 | 4390 | 4390 | 4395 | 4390 | 122 |
| 442 | 20231124 | 113400 | 1449529200 | 4390 | 4395 | 4395 | 4390 | 261 |
| 443 | 20231124 | 113300 | 1448383405 | 4385 | 4385 | 4385 | 4385 | 94 |
| 444 | 20231124 | 113200 | 1447971215 | 4380 | 4380 | 4380 | 4380 | 234 |
| 445 | 20231124 | 113100 | 1446946295 | 4380 | 4380 | 4380 | 4380 | 598 |
| 446 | 20231124 | 113000 | 1444327055 | 4380 | 4380 | 4380 | 4380 | 110 |
| 447 | 20231124 | 112900 | 1443845255 | 4380 | 4390 | 4390 | 4380 | 14416 |
| 448 | 20231124 | 112800 | 1380661335 | 4395 | 4395 | 4395 | 4395 | 1166 |
| 449 | 20231124 | 112700 | 1375536765 | 4395 | 4395 | 4395 | 4395 | 4 |
| 450 | 20231124 | 112600 | 1375519185 | 4400 | 4400 | 4400 | 4400 | 100 |
| 451 | 20231124 | 112500 | 1375079185 | 4405 | 4405 | 4405 | 4405 | 91 |
| 452 | 20231124 | 112400 | 1374678330 | 4400 | 4400 | 4400 | 4400 | 500 |
| 453 | 20231124 | 112300 | 1372478330 | 4400 | 4400 | 4400 | 4400 | 485 |
| 454 | 20231124 | 112200 | 1370344330 | 4395 | 4395 | 4395 | 4395 | 106 |
| 455 | 20231124 | 112100 | 1369878460 | 4395 | 4400 | 4400 | 4395 | 768 |
| 456 | 20231124 | 112000 | 1366503045 | 4400 | 4405 | 4405 | 4400 | 1081 |
| 457 | 20231124 | 111900 | 1361746640 | 4405 | 4405 | 4410 | 4405 | 416 |
| 458 | 20231124 | 111800 | 1359914155 | 4405 | 4400 | 4415 | 4400 | 315 |
| 459 | 20231124 | 111700 | 1358526525 | 4400 | 4405 | 4405 | 4400 | 6 |
| 460 | 20231124 | 111600 | 1358500120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 461 | 20231124 | 111500 | 1358500120 | 4400 | 4415 | 4415 | 4400 | 702 |
| 462 | 20231124 | 111400 | 1355411005 | 4405 | 4405 | 4405 | 4405 | 227 |
| 463 | 20231124 | 111300 | 1354411070 | 4395 | 4395 | 4395 | 4395 | 200 |
| 464 | 20231124 | 111200 | 1353532070 | 4405 | 4390 | 4405 | 4390 | 304 |
| 465 | 20231124 | 111100 | 1352197295 | 4390 | 4395 | 4395 | 4390 | 90 |
| 466 | 20231124 | 111000 | 1351802145 | 4390 | 4405 | 4405 | 4390 | 1251 |
| 467 | 20231124 | 110900 | 1346309765 | 4395 | 4405 | 4405 | 4390 | 877 |
| 468 | 20231124 | 110800 | 1342453355 | 4390 | 4390 | 4390 | 4390 | 103 |
| 469 | 20231124 | 110700 | 1342001185 | 4390 | 4390 | 4390 | 4390 | 430 |
| 470 | 20231124 | 110600 | 1340113485 | 4390 | 4395 | 4395 | 4390 | 1593 |
| 471 | 20231124 | 110500 | 1333118155 | 4395 | 4395 | 4395 | 4395 | 921 |
| 472 | 20231124 | 110400 | 1329070360 | 4395 | 4400 | 4400 | 4395 | 248 |
| 473 | 20231124 | 110300 | 1327979310 | 4410 | 4405 | 4410 | 4395 | 3369 |
| 474 | 20231124 | 110200 | 1313155265 | 4405 | 4405 | 4405 | 4405 | 785 |
| 475 | 20231124 | 110100 | 1309697340 | 4425 | 4420 | 4430 | 4405 | 273 |
| 476 | 20231124 | 110000 | 1308492760 | 4420 | 4420 | 4420 | 4420 | 50 |
| 477 | 20231124 | 105900 | 1308271760 | 4415 | 4415 | 4415 | 4415 | 17 |
| 478 | 20231124 | 105800 | 1308196705 | 4400 | 4410 | 4415 | 4400 | 634 |
| 479 | 20231124 | 105700 | 1305404150 | 4415 | 4415 | 4420 | 4410 | 771 |
| 480 | 20231124 | 105600 | 1302000380 | 4415 | 4410 | 4415 | 4410 | 445 |
| 481 | 20231124 | 105500 | 1300037905 | 4410 | 4410 | 4410 | 4410 | 152 |
| 482 | 20231124 | 105400 | 1299367585 | 4410 | 4405 | 4410 | 4400 | 462 |
| 483 | 20231124 | 105300 | 1297332175 | 4405 | 4405 | 4405 | 4405 | 547 |
| 484 | 20231124 | 105200 | 1294922640 | 4405 | 4400 | 4405 | 4400 | 75 |
| 485 | 20231124 | 105100 | 1294592570 | 4400 | 4400 | 4400 | 4400 | 292 |
| 486 | 20231124 | 105000 | 1293307770 | 4395 | 4400 | 4400 | 4395 | 357 |
| 487 | 20231124 | 104900 | 1291737735 | 4400 | 4400 | 4400 | 4400 | 30 |
| 488 | 20231124 | 104800 | 1291605735 | 4395 | 4395 | 4395 | 4395 | 363 |
| 489 | 20231124 | 104700 | 1290010350 | 4395 | 4400 | 4405 | 4395 | 391 |
| 490 | 20231124 | 104600 | 1288291395 | 4400 | 4400 | 4400 | 4395 | 418 |
| 491 | 20231124 | 104500 | 1286452855 | 4390 | 4400 | 4405 | 4390 | 3808 |
| 492 | 20231124 | 104400 | 1269716360 | 4400 | 4410 | 4410 | 4400 | 711 |
| 493 | 20231124 | 104300 | 1266587860 | 4400 | 4400 | 4400 | 4400 | 0 |
| 494 | 20231124 | 104200 | 1266587860 | 4400 | 4400 | 4400 | 4400 | 1426 |
| 495 | 20231124 | 104100 | 1260313460 | 4400 | 4405 | 4405 | 4400 | 475 |
| 496 | 20231124 | 104000 | 1258222220 | 4400 | 4400 | 4400 | 4400 | 279 |
| 497 | 20231124 | 103900 | 1256994620 | 4400 | 4405 | 4405 | 4400 | 1856 |
| 498 | 20231124 | 103800 | 1248827905 | 4405 | 4410 | 4410 | 4405 | 1127 |
| 499 | 20231124 | 103700 | 1243859405 | 4415 | 4410 | 4415 | 4410 | 391 |
| 500 | 20231124 | 103600 | 1242133295 | 4410 | 4410 | 4410 | 4410 | 552 |
| 501 | 20231124 | 103500 | 1239698975 | 4400 | 4405 | 4405 | 4400 | 328 |
| 502 | 20231124 | 103400 | 1238254140 | 4405 | 4405 | 4405 | 4405 | 8 |
| 503 | 20231124 | 103300 | 1238218900 | 4400 | 4390 | 4405 | 4385 | 5795 |
| 504 | 20231124 | 103200 | 1212773645 | 4395 | 4395 | 4405 | 4390 | 3947 |
| 505 | 20231124 | 103100 | 1195435975 | 4400 | 4395 | 4400 | 4395 | 4947 |
| 506 | 20231124 | 103000 | 1173679805 | 4390 | 4380 | 4390 | 4380 | 2317 |
| 507 | 20231124 | 102900 | 1163511425 | 4380 | 4380 | 4380 | 4380 | 1075 |
| 508 | 20231124 | 102800 | 1158802925 | 4380 | 4375 | 4380 | 4375 | 672 |
| 509 | 20231124 | 102700 | 1155862420 | 4380 | 4385 | 4385 | 4370 | 5892 |
| 510 | 20231124 | 102600 | 1130071580 | 4385 | 4395 | 4395 | 4375 | 14152 |
| 511 | 20231124 | 102500 | 1067992925 | 4395 | 4395 | 4395 | 4390 | 1938 |
| 512 | 20231124 | 102400 | 1059477525 | 4395 | 4405 | 4405 | 4395 | 6390 |
| 513 | 20231124 | 102300 | 1031372755 | 4405 | 4415 | 4415 | 4405 | 4482 |
| 514 | 20231124 | 102200 | 1011616330 | 4415 | 4410 | 4415 | 4410 | 1054 |
| 515 | 20231124 | 102100 | 1006967045 | 4410 | 4410 | 4410 | 4405 | 284 |
| 516 | 20231124 | 102000 | 1005714830 | 4405 | 4400 | 4405 | 4400 | 1389 |
| 517 | 20231124 | 101900 | 999603130 | 4405 | 4405 | 4410 | 4390 | 2062 |
| 518 | 20231124 | 101800 | 990525100 | 4405 | 4400 | 4410 | 4400 | 2430 |
| 519 | 20231124 | 101700 | 979830895 | 4400 | 4420 | 4425 | 4400 | 13133 |
| 520 | 20231124 | 101600 | 921874490 | 4420 | 4425 | 4425 | 4420 | 2770 |
| 521 | 20231124 | 101500 | 909619430 | 4425 | 4435 | 4435 | 4425 | 1976 |
| 522 | 20231124 | 101400 | 900870830 | 4435 | 4425 | 4435 | 4425 | 875 |
| 523 | 20231124 | 101300 | 896994880 | 4430 | 4445 | 4445 | 4425 | 7388 |
| 524 | 20231124 | 101200 | 864267380 | 4445 | 4435 | 4445 | 4435 | 465 |
| 525 | 20231124 | 101100 | 862203555 | 4435 | 4440 | 4440 | 4435 | 1888 |
| 526 | 20231124 | 101000 | 853820855 | 4445 | 4450 | 4450 | 4445 | 1188 |
| 527 | 20231124 | 100900 | 848535915 | 4450 | 4445 | 4450 | 4445 | 61 |
| 528 | 20231124 | 100800 | 848264715 | 4440 | 4450 | 4450 | 4440 | 1114 |
| 529 | 20231124 | 100700 | 843311585 | 4445 | 4450 | 4450 | 4445 | 1800 |
| 530 | 20231124 | 100600 | 835309645 | 4445 | 4450 | 4470 | 4445 | 681 |
| 531 | 20231124 | 100500 | 832279260 | 4450 | 4460 | 4460 | 4450 | 1501 |
| 532 | 20231124 | 100400 | 825599245 | 4450 | 4450 | 4455 | 4450 | 1782 |
| 533 | 20231124 | 100300 | 817667370 | 4470 | 4455 | 4470 | 4450 | 984 |
| 534 | 20231124 | 100200 | 813287565 | 4450 | 4465 | 4465 | 4450 | 9328 |
| 535 | 20231124 | 100100 | 771715890 | 4470 | 4475 | 4475 | 4470 | 2684 |
| 536 | 20231124 | 100000 | 759713810 | 4480 | 4485 | 4485 | 4475 | 4493 |
| 537 | 20231124 | 095900 | 739578145 | 4490 | 4485 | 4490 | 4485 | 294 |
| 538 | 20231124 | 095800 | 738259535 | 4485 | 4485 | 4485 | 4475 | 522 |
| 539 | 20231124 | 095700 | 735920865 | 4475 | 4480 | 4480 | 4475 | 1587 |
| 540 | 20231124 | 095600 | 728816540 | 4475 | 4475 | 4475 | 4470 | 5019 |
| 541 | 20231124 | 095500 | 706375415 | 4475 | 4470 | 4475 | 4470 | 1525 |
| 542 | 20231124 | 095400 | 699555590 | 4460 | 4480 | 4480 | 4460 | 21081 |
| 543 | 20231124 | 095300 | 605305590 | 4480 | 4480 | 4480 | 4480 | 425 |
| 544 | 20231124 | 095200 | 603401590 | 4480 | 4485 | 4485 | 4480 | 3869 |
| 545 | 20231124 | 095100 | 586067470 | 4485 | 4485 | 4490 | 4485 | 1507 |
| 546 | 20231124 | 095000 | 579308525 | 4490 | 4500 | 4500 | 4490 | 1210 |
| 547 | 20231124 | 094900 | 573874225 | 4485 | 4500 | 4500 | 4485 | 1731 |
| 548 | 20231124 | 094800 | 566104215 | 4505 | 4500 | 4505 | 4500 | 167 |
| 549 | 20231124 | 094700 | 565352590 | 4500 | 4485 | 4500 | 4485 | 90 |
| 550 | 20231124 | 094600 | 564948925 | 4485 | 4485 | 4490 | 4485 | 201 |
| 551 | 20231124 | 094500 | 564047390 | 4485 | 4495 | 4500 | 4485 | 5304 |
| 552 | 20231124 | 094400 | 540238945 | 4500 | 4510 | 4510 | 4500 | 1454 |
| 553 | 20231124 | 094300 | 533694235 | 4505 | 4515 | 4515 | 4505 | 1362 |
| 554 | 20231124 | 094200 | 527557525 | 4515 | 4510 | 4515 | 4505 | 1512 |
| 555 | 20231124 | 094100 | 520742400 | 4510 | 4510 | 4515 | 4510 | 459 |
| 556 | 20231124 | 094000 | 518672300 | 4510 | 4510 | 4510 | 4505 | 302 |
| 557 | 20231124 | 093900 | 517311280 | 4510 | 4510 | 4510 | 4510 | 2044 |
| 558 | 20231124 | 093800 | 508092840 | 4510 | 4510 | 4510 | 4505 | 1146 |
| 559 | 20231124 | 093700 | 502924385 | 4510 | 4505 | 4510 | 4505 | 230 |
| 560 | 20231124 | 093600 | 501887245 | 4510 | 4510 | 4515 | 4510 | 892 |
| 561 | 20231124 | 093500 | 497864315 | 4515 | 4515 | 4520 | 4515 | 3763 |
| 562 | 20231124 | 093400 | 480874290 | 4520 | 4520 | 4520 | 4520 | 9064 |
| 563 | 20231124 | 093300 | 439905010 | 4520 | 4520 | 4535 | 4520 | 3548 |
| 564 | 20231124 | 093200 | 423848210 | 4515 | 4515 | 4515 | 4515 | 200 |
| 565 | 20231124 | 093100 | 422945210 | 4515 | 4525 | 4525 | 4515 | 506 |
| 566 | 20231124 | 093000 | 420655570 | 4525 | 4520 | 4525 | 4510 | 1403 |
| 567 | 20231124 | 092900 | 414327830 | 4520 | 4510 | 4520 | 4510 | 3280 |
| 568 | 20231124 | 092800 | 399508425 | 4510 | 4515 | 4515 | 4510 | 203 |
| 569 | 20231124 | 092700 | 398592880 | 4515 | 4505 | 4515 | 4505 | 1454 |
| 570 | 20231124 | 092600 | 392040300 | 4505 | 4510 | 4510 | 4505 | 844 |
| 571 | 20231124 | 092500 | 388235410 | 4510 | 4505 | 4510 | 4505 | 1369 |
| 572 | 20231124 | 092400 | 382063720 | 4505 | 4505 | 4510 | 4495 | 8982 |
| 573 | 20231124 | 092300 | 341630240 | 4505 | 4510 | 4510 | 4505 | 951 |
| 574 | 20231124 | 092200 | 337345615 | 4510 | 4520 | 4520 | 4510 | 5075 |
| 575 | 20231124 | 092100 | 314449545 | 4520 | 4525 | 4525 | 4515 | 1430 |
| 576 | 20231124 | 092000 | 307981995 | 4525 | 4530 | 4530 | 4520 | 3044 |
| 577 | 20231124 | 091900 | 294209520 | 4530 | 4535 | 4535 | 4530 | 1066 |
| 578 | 20231124 | 091800 | 289375970 | 4540 | 4540 | 4540 | 4540 | 1880 |
| 579 | 20231124 | 091700 | 280840770 | 4540 | 4540 | 4540 | 4535 | 1044 |
| 580 | 20231124 | 091600 | 276102610 | 4540 | 4540 | 4545 | 4530 | 2018 |
| 581 | 20231124 | 091500 | 266947020 | 4540 | 4520 | 4540 | 4520 | 6188 |
| 582 | 20231124 | 091400 | 238936675 | 4525 | 4520 | 4530 | 4505 | 1347 |
| 583 | 20231124 | 091300 | 232861625 | 4520 | 4520 | 4520 | 4515 | 1677 |
| 584 | 20231124 | 091200 | 225284085 | 4520 | 4500 | 4520 | 4500 | 5922 |
| 585 | 20231124 | 091100 | 198579755 | 4505 | 4520 | 4520 | 4505 | 2764 |
| 586 | 20231124 | 091000 | 186117260 | 4520 | 4510 | 4530 | 4510 | 1202 |
| 587 | 20231124 | 090900 | 180678740 | 4520 | 4520 | 4525 | 4515 | 2636 |
| 588 | 20231124 | 090800 | 168771685 | 4520 | 4525 | 4530 | 4520 | 2135 |
| 589 | 20231124 | 090700 | 159109380 | 4535 | 4530 | 4540 | 4520 | 2968 |
| 590 | 20231124 | 090600 | 145676820 | 4520 | 4515 | 4525 | 4505 | 8105 |
| 591 | 20231124 | 090500 | 109080395 | 4515 | 4510 | 4520 | 4510 | 1494 |
| 592 | 20231124 | 090400 | 102335350 | 4515 | 4475 | 4515 | 4475 | 4025 |
| 593 | 20231124 | 090300 | 84310285 | 4475 | 4480 | 4480 | 4475 | 8563 |
| 594 | 20231124 | 090200 | 45990360 | 4475 | 4470 | 4490 | 4460 | 1727 |
| 595 | 20231124 | 090100 | 38267760 | 4470 | 4475 | 4490 | 4470 | 4847 |
| 596 | 20231124 | 090000 | 16576315 | 4490 | 4495 | 4500 | 4480 | 3689 |