30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 3 | 20231124 | 190000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 4 | 20231124 | 185900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 5 | 20231124 | 185800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 6 | 20231124 | 185700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 7 | 20231124 | 185600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 8 | 20231124 | 185500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 9 | 20231124 | 185400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 10 | 20231124 | 185300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 11 | 20231124 | 185200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 12 | 20231124 | 185100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 13 | 20231124 | 185000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 14 | 20231124 | 184900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 15 | 20231124 | 184800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 16 | 20231124 | 184700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 17 | 20231124 | 184600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 18 | 20231124 | 184500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 19 | 20231124 | 184400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 20 | 20231124 | 184300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 21 | 20231124 | 184200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 22 | 20231124 | 184100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 23 | 20231124 | 184000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 24 | 20231124 | 183900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 25 | 20231124 | 183800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 26 | 20231124 | 183700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 27 | 20231124 | 183600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 28 | 20231124 | 183500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 29 | 20231124 | 183400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 30 | 20231124 | 183300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 31 | 20231124 | 183200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 32 | 20231124 | 183100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 33 | 20231124 | 183000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 34 | 20231124 | 182900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 35 | 20231124 | 182800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 36 | 20231124 | 182700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 37 | 20231124 | 182600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 38 | 20231124 | 182500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 39 | 20231124 | 182400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 40 | 20231124 | 182300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 41 | 20231124 | 182200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 42 | 20231124 | 182100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 43 | 20231124 | 182000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 44 | 20231124 | 181900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 45 | 20231124 | 181800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 46 | 20231124 | 181700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 47 | 20231124 | 181600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 48 | 20231124 | 181500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 49 | 20231124 | 181400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 50 | 20231124 | 181300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 51 | 20231124 | 181200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 52 | 20231124 | 181100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 53 | 20231124 | 181000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 54 | 20231124 | 180900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 55 | 20231124 | 180800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 56 | 20231124 | 180700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 57 | 20231124 | 180600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 58 | 20231124 | 180500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 59 | 20231124 | 180400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 60 | 20231124 | 180300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 61 | 20231124 | 180200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 62 | 20231124 | 180100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 63 | 20231124 | 180000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 64 | 20231124 | 175900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 65 | 20231124 | 175800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 66 | 20231124 | 175700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 67 | 20231124 | 175600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 68 | 20231124 | 175500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 69 | 20231124 | 175400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 70 | 20231124 | 175300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 71 | 20231124 | 175200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 72 | 20231124 | 175100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 73 | 20231124 | 175000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 74 | 20231124 | 174900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 75 | 20231124 | 174800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 76 | 20231124 | 174700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 77 | 20231124 | 174600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 78 | 20231124 | 174500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 79 | 20231124 | 174400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 80 | 20231124 | 174300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 81 | 20231124 | 174200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 82 | 20231124 | 174100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 83 | 20231124 | 174000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 84 | 20231124 | 173900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 85 | 20231124 | 173800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 86 | 20231124 | 173700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 87 | 20231124 | 173600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 88 | 20231124 | 173500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 89 | 20231124 | 173400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 90 | 20231124 | 173300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 91 | 20231124 | 173200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 92 | 20231124 | 173100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 93 | 20231124 | 173000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 94 | 20231124 | 172900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 95 | 20231124 | 172800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 96 | 20231124 | 172700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 97 | 20231124 | 172600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 98 | 20231124 | 172500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 99 | 20231124 | 172400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 100 | 20231124 | 172300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 101 | 20231124 | 172200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 102 | 20231124 | 172100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 103 | 20231124 | 172000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 104 | 20231124 | 171900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 105 | 20231124 | 171800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 106 | 20231124 | 171700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 107 | 20231124 | 171600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 108 | 20231124 | 171500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 109 | 20231124 | 171400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 110 | 20231124 | 171300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 111 | 20231124 | 171200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 112 | 20231124 | 171100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 113 | 20231124 | 171000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 114 | 20231124 | 170900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 115 | 20231124 | 170800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 116 | 20231124 | 170700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 117 | 20231124 | 170600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 118 | 20231124 | 170500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 119 | 20231124 | 170400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 120 | 20231124 | 170300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 121 | 20231124 | 170200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 122 | 20231124 | 170100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 123 | 20231124 | 170000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 124 | 20231124 | 165900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 125 | 20231124 | 165800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 126 | 20231124 | 165700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 127 | 20231124 | 165600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 128 | 20231124 | 165500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 129 | 20231124 | 165400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 130 | 20231124 | 165300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 131 | 20231124 | 165200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 132 | 20231124 | 165100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 133 | 20231124 | 165000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 134 | 20231124 | 164900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 135 | 20231124 | 164800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 136 | 20231124 | 164700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 137 | 20231124 | 164600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 138 | 20231124 | 164500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 139 | 20231124 | 164400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 140 | 20231124 | 164300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 141 | 20231124 | 164200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 142 | 20231124 | 164100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 143 | 20231124 | 164000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 144 | 20231124 | 163900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 145 | 20231124 | 163800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 146 | 20231124 | 163700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 147 | 20231124 | 163600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 148 | 20231124 | 163500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 149 | 20231124 | 163400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 150 | 20231124 | 163300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 151 | 20231124 | 163200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 152 | 20231124 | 163100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 153 | 20231124 | 163000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 154 | 20231124 | 162900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 155 | 20231124 | 162800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 156 | 20231124 | 162700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 157 | 20231124 | 162600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 158 | 20231124 | 162500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 159 | 20231124 | 162400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 160 | 20231124 | 162300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 161 | 20231124 | 162200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 162 | 20231124 | 162100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 163 | 20231124 | 162000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 164 | 20231124 | 161900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 165 | 20231124 | 161800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 166 | 20231124 | 161700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 167 | 20231124 | 161600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 168 | 20231124 | 161500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 169 | 20231124 | 161400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 170 | 20231124 | 161300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 171 | 20231124 | 161200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 172 | 20231124 | 161100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 173 | 20231124 | 161000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 174 | 20231124 | 160900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 175 | 20231124 | 160800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 176 | 20231124 | 160700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 177 | 20231124 | 160600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 178 | 20231124 | 160500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 179 | 20231124 | 160400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 180 | 20231124 | 160300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 181 | 20231124 | 160200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 182 | 20231124 | 160100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 183 | 20231124 | 160000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 184 | 20231124 | 155900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 185 | 20231124 | 155800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 186 | 20231124 | 155700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 187 | 20231124 | 155600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 188 | 20231124 | 155500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 189 | 20231124 | 155400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 190 | 20231124 | 155300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 191 | 20231124 | 155200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 192 | 20231124 | 155100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 193 | 20231124 | 155000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 194 | 20231124 | 154900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 195 | 20231124 | 154800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 196 | 20231124 | 154700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 197 | 20231124 | 154600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 198 | 20231124 | 154500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 199 | 20231124 | 154400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 200 | 20231124 | 154300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 201 | 20231124 | 154200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 202 | 20231124 | 154100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 203 | 20231124 | 154000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 204 | 20231124 | 153900 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 205 | 20231124 | 153800 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 206 | 20231124 | 153700 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 207 | 20231124 | 153600 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 208 | 20231124 | 153500 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 209 | 20231124 | 153400 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 210 | 20231124 | 153300 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 211 | 20231124 | 153200 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 0 |
| 212 | 20231124 | 153100 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 213 | 20231124 | 153000 | 3184493830 | 8270 | 8270 | 8270 | 8270 | 11529 |
| 214 | 20231124 | 152900 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 215 | 20231124 | 152800 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 216 | 20231124 | 152700 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 217 | 20231124 | 152600 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 218 | 20231124 | 152500 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 219 | 20231124 | 152400 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 220 | 20231124 | 152300 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 221 | 20231124 | 152200 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 222 | 20231124 | 152100 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 223 | 20231124 | 152000 | 3089149000 | 8270 | 8270 | 8270 | 8270 | 0 |
| 224 | 20231124 | 151900 | 3089149000 | 8270 | 8260 | 8270 | 8240 | 7743 |
| 225 | 20231124 | 151800 | 3025253210 | 8260 | 8260 | 8260 | 8250 | 3966 |
| 226 | 20231124 | 151700 | 2992529580 | 8260 | 8260 | 8260 | 8250 | 2388 |
| 227 | 20231124 | 151600 | 2972808920 | 8250 | 8260 | 8260 | 8250 | 299 |
| 228 | 20231124 | 151500 | 2970340930 | 8260 | 8250 | 8260 | 8250 | 1299 |
| 229 | 20231124 | 151400 | 2959623060 | 8260 | 8250 | 8260 | 8250 | 353 |
| 230 | 20231124 | 151300 | 2956709000 | 8260 | 8260 | 8270 | 8260 | 594 |
| 231 | 20231124 | 151200 | 2951801740 | 8270 | 8260 | 8270 | 8250 | 1250 |
| 232 | 20231124 | 151100 | 2941480230 | 8260 | 8260 | 8260 | 8260 | 127 |
| 233 | 20231124 | 151000 | 2940431210 | 8260 | 8260 | 8270 | 8260 | 1948 |
| 234 | 20231124 | 150900 | 2924340400 | 8260 | 8250 | 8260 | 8240 | 1600 |
| 235 | 20231124 | 150800 | 2911140680 | 8260 | 8250 | 8260 | 8250 | 836 |
| 236 | 20231124 | 150700 | 2904240470 | 8260 | 8260 | 8260 | 8250 | 795 |
| 237 | 20231124 | 150600 | 2897681230 | 8250 | 8260 | 8260 | 8250 | 78 |
| 238 | 20231124 | 150500 | 2897037260 | 8260 | 8270 | 8270 | 8250 | 1591 |
| 239 | 20231124 | 150400 | 2883905390 | 8260 | 8270 | 8270 | 8260 | 2208 |
| 240 | 20231124 | 150300 | 2865666880 | 8270 | 8270 | 8270 | 8260 | 94 |
| 241 | 20231124 | 150200 | 2864889510 | 8270 | 8270 | 8270 | 8270 | 73 |
| 242 | 20231124 | 150100 | 2864285800 | 8270 | 8260 | 8270 | 8260 | 1076 |
| 243 | 20231124 | 150000 | 2855397520 | 8270 | 8270 | 8270 | 8260 | 665 |
| 244 | 20231124 | 145900 | 2849901980 | 8260 | 8280 | 8280 | 8260 | 2699 |
| 245 | 20231124 | 145800 | 2827580810 | 8280 | 8270 | 8280 | 8270 | 373 |
| 246 | 20231124 | 145700 | 2824492380 | 8280 | 8280 | 8280 | 8270 | 252 |
| 247 | 20231124 | 145600 | 2822406930 | 8280 | 8280 | 8280 | 8280 | 50 |
| 248 | 20231124 | 145500 | 2821992930 | 8280 | 8280 | 8280 | 8280 | 38 |
| 249 | 20231124 | 145400 | 2821678290 | 8280 | 8280 | 8280 | 8270 | 728 |
| 250 | 20231124 | 145300 | 2815650550 | 8280 | 8270 | 8280 | 8270 | 109 |
| 251 | 20231124 | 145200 | 2814748880 | 8270 | 8280 | 8280 | 8270 | 2163 |
| 252 | 20231124 | 145100 | 2796859240 | 8270 | 8280 | 8280 | 8270 | 91 |
| 253 | 20231124 | 145000 | 2796106200 | 8280 | 8270 | 8280 | 8270 | 195 |
| 254 | 20231124 | 144900 | 2794491770 | 8270 | 8270 | 8280 | 8270 | 263 |
| 255 | 20231124 | 144800 | 2792316560 | 8270 | 8260 | 8270 | 8260 | 497 |
| 256 | 20231124 | 144700 | 2788206400 | 8270 | 8270 | 8270 | 8270 | 327 |
| 257 | 20231124 | 144600 | 2785502110 | 8270 | 8260 | 8270 | 8260 | 4576 |
| 258 | 20231124 | 144500 | 2747699600 | 8260 | 8270 | 8270 | 8260 | 605 |
| 259 | 20231124 | 144400 | 2742698870 | 8270 | 8280 | 8280 | 8270 | 3992 |
| 260 | 20231124 | 144300 | 2709682780 | 8280 | 8270 | 8280 | 8270 | 118 |
| 261 | 20231124 | 144200 | 2708706090 | 8280 | 8270 | 8280 | 8270 | 64 |
| 262 | 20231124 | 144100 | 2708176210 | 8270 | 8280 | 8280 | 8270 | 112 |
| 263 | 20231124 | 144000 | 2707249300 | 8280 | 8280 | 8280 | 8280 | 647 |
| 264 | 20231124 | 143900 | 2701892140 | 8280 | 8270 | 8280 | 8270 | 29 |
| 265 | 20231124 | 143800 | 2701652110 | 8280 | 8270 | 8280 | 8270 | 1958 |
| 266 | 20231124 | 143700 | 2685457750 | 8280 | 8270 | 8280 | 8270 | 21 |
| 267 | 20231124 | 143600 | 2685283880 | 8270 | 8270 | 8270 | 8270 | 429 |
| 268 | 20231124 | 143500 | 2681736050 | 8280 | 8280 | 8280 | 8280 | 20 |
| 269 | 20231124 | 143400 | 2681570450 | 8260 | 8260 | 8260 | 8250 | 2871 |
| 270 | 20231124 | 143300 | 2657858130 | 8260 | 8260 | 8260 | 8260 | 37 |
| 271 | 20231124 | 143200 | 2657552510 | 8260 | 8280 | 8280 | 8260 | 3330 |
| 272 | 20231124 | 143100 | 2630023960 | 8280 | 8270 | 8280 | 8270 | 126 |
| 273 | 20231124 | 143000 | 2628980910 | 8270 | 8280 | 8280 | 8270 | 415 |
| 274 | 20231124 | 142900 | 2625548660 | 8280 | 8280 | 8280 | 8270 | 178 |
| 275 | 20231124 | 142800 | 2624075050 | 8280 | 8280 | 8280 | 8280 | 308 |
| 276 | 20231124 | 142700 | 2621524810 | 8280 | 8280 | 8280 | 8270 | 1222 |
| 277 | 20231124 | 142600 | 2611417790 | 8280 | 8280 | 8280 | 8280 | 25 |
| 278 | 20231124 | 142500 | 2611210790 | 8280 | 8280 | 8290 | 8280 | 783 |
| 279 | 20231124 | 142400 | 2604727350 | 8290 | 8290 | 8290 | 8290 | 58 |
| 280 | 20231124 | 142300 | 2604246530 | 8290 | 8280 | 8290 | 8280 | 541 |
| 281 | 20231124 | 142200 | 2599766760 | 8280 | 8280 | 8280 | 8280 | 2109 |
| 282 | 20231124 | 142100 | 2582304240 | 8290 | 8290 | 8290 | 8290 | 2078 |
| 283 | 20231124 | 142000 | 2565077620 | 8290 | 8280 | 8290 | 8280 | 585 |
| 284 | 20231124 | 141900 | 2560233240 | 8290 | 8290 | 8290 | 8280 | 565 |
| 285 | 20231124 | 141800 | 2555554650 | 8290 | 8280 | 8290 | 8280 | 1079 |
| 286 | 20231124 | 141700 | 2546620150 | 8280 | 8280 | 8280 | 8270 | 814 |
| 287 | 20231124 | 141600 | 2539882790 | 8290 | 8280 | 8290 | 8280 | 854 |
| 288 | 20231124 | 141500 | 2532811440 | 8290 | 8290 | 8290 | 8290 | 196 |
| 289 | 20231124 | 141400 | 2531186600 | 8280 | 8280 | 8290 | 8280 | 82 |
| 290 | 20231124 | 141300 | 2530507440 | 8280 | 8280 | 8290 | 8280 | 1446 |
| 291 | 20231124 | 141200 | 2518530010 | 8280 | 8290 | 8290 | 8280 | 76 |
| 292 | 20231124 | 141100 | 2517900530 | 8290 | 8290 | 8290 | 8290 | 71 |
| 293 | 20231124 | 141000 | 2517311940 | 8290 | 8290 | 8290 | 8280 | 661 |
| 294 | 20231124 | 140900 | 2511833230 | 8290 | 8270 | 8290 | 8270 | 2039 |
| 295 | 20231124 | 140800 | 2494937950 | 8280 | 8290 | 8290 | 8270 | 704 |
| 296 | 20231124 | 140700 | 2489113740 | 8290 | 8270 | 8290 | 8270 | 149 |
| 297 | 20231124 | 140600 | 2487879510 | 8280 | 8280 | 8290 | 8270 | 410 |
| 298 | 20231124 | 140500 | 2484484650 | 8280 | 8280 | 8280 | 8280 | 100 |
| 299 | 20231124 | 140400 | 2483656650 | 8280 | 8280 | 8280 | 8280 | 348 |
| 300 | 20231124 | 140300 | 2480775210 | 8280 | 8270 | 8280 | 8270 | 159 |
| 301 | 20231124 | 140200 | 2479458900 | 8270 | 8280 | 8280 | 8270 | 667 |
| 302 | 20231124 | 140100 | 2473937960 | 8270 | 8280 | 8280 | 8270 | 401 |
| 303 | 20231124 | 140000 | 2470621440 | 8280 | 8290 | 8290 | 8280 | 2316 |
| 304 | 20231124 | 135900 | 2451444760 | 8290 | 8290 | 8290 | 8290 | 273 |
| 305 | 20231124 | 135800 | 2449181590 | 8290 | 8290 | 8290 | 8280 | 134 |
| 306 | 20231124 | 135700 | 2448071810 | 8280 | 8290 | 8290 | 8280 | 58 |
| 307 | 20231124 | 135600 | 2447591270 | 8290 | 8290 | 8290 | 8290 | 172 |
| 308 | 20231124 | 135500 | 2446165390 | 8290 | 8300 | 8300 | 8290 | 968 |
| 309 | 20231124 | 135400 | 2438140170 | 8300 | 8290 | 8300 | 8290 | 141 |
| 310 | 20231124 | 135300 | 2436970930 | 8290 | 8290 | 8290 | 8290 | 860 |
| 311 | 20231124 | 135200 | 2429841530 | 8290 | 8300 | 8300 | 8290 | 1389 |
| 312 | 20231124 | 135100 | 2418326520 | 8300 | 8300 | 8300 | 8300 | 20 |
| 313 | 20231124 | 135000 | 2418160520 | 8300 | 8290 | 8300 | 8290 | 12041 |
| 314 | 20231124 | 134900 | 2318339940 | 8290 | 8290 | 8290 | 8290 | 1337 |
| 315 | 20231124 | 134800 | 2307256210 | 8290 | 8290 | 8290 | 8290 | 710 |
| 316 | 20231124 | 134700 | 2301370310 | 8290 | 8290 | 8290 | 8280 | 398 |
| 317 | 20231124 | 134600 | 2298074100 | 8290 | 8290 | 8290 | 8290 | 20 |
| 318 | 20231124 | 134500 | 2297908300 | 8280 | 8280 | 8290 | 8280 | 31 |
| 319 | 20231124 | 134400 | 2297651420 | 8280 | 8280 | 8290 | 8280 | 1387 |
| 320 | 20231124 | 134300 | 2286164270 | 8280 | 8280 | 8280 | 8280 | 33 |
| 321 | 20231124 | 134200 | 2285891030 | 8280 | 8280 | 8280 | 8270 | 183 |
| 322 | 20231124 | 134100 | 2284375810 | 8280 | 8280 | 8290 | 8270 | 518 |
| 323 | 20231124 | 134000 | 2280086590 | 8290 | 8280 | 8290 | 8280 | 963 |
| 324 | 20231124 | 133900 | 2272112730 | 8290 | 8280 | 8290 | 8280 | 1046 |
| 325 | 20231124 | 133800 | 2263451840 | 8280 | 8270 | 8280 | 8270 | 1993 |
| 326 | 20231124 | 133700 | 2246965560 | 8270 | 8260 | 8270 | 8260 | 276 |
| 327 | 20231124 | 133600 | 2244683300 | 8270 | 8260 | 8270 | 8260 | 121 |
| 328 | 20231124 | 133500 | 2243682690 | 8260 | 8260 | 8260 | 8260 | 5559 |
| 329 | 20231124 | 133400 | 2197765350 | 8260 | 8260 | 8260 | 8260 | 71 |
| 330 | 20231124 | 133300 | 2197178890 | 8260 | 8260 | 8260 | 8260 | 89 |
| 331 | 20231124 | 133200 | 2196443750 | 8260 | 8260 | 8260 | 8260 | 346 |
| 332 | 20231124 | 133100 | 2193585790 | 8250 | 8260 | 8260 | 8250 | 996 |
| 333 | 20231124 | 133000 | 2185368780 | 8250 | 8250 | 8250 | 8250 | 87 |
| 334 | 20231124 | 132900 | 2184651030 | 8250 | 8250 | 8250 | 8250 | 360 |
| 335 | 20231124 | 132800 | 2181681030 | 8250 | 8260 | 8260 | 8250 | 1163 |
| 336 | 20231124 | 132700 | 2172086210 | 8260 | 8260 | 8260 | 8260 | 156 |
| 337 | 20231124 | 132600 | 2170797650 | 8260 | 8250 | 8260 | 8250 | 1868 |
| 338 | 20231124 | 132500 | 2155368660 | 8260 | 8260 | 8260 | 8250 | 403 |
| 339 | 20231124 | 132400 | 2152040000 | 8260 | 8260 | 8260 | 8260 | 116 |
| 340 | 20231124 | 132300 | 2151081840 | 8260 | 8260 | 8260 | 8250 | 583 |
| 341 | 20231124 | 132200 | 2146266560 | 8250 | 8260 | 8260 | 8250 | 35 |
| 342 | 20231124 | 132100 | 2145977660 | 8260 | 8250 | 8260 | 8250 | 141 |
| 343 | 20231124 | 132000 | 2144814050 | 8250 | 8270 | 8270 | 8250 | 177 |
| 344 | 20231124 | 131900 | 2143352560 | 8270 | 8270 | 8270 | 8250 | 930 |
| 345 | 20231124 | 131800 | 2135672080 | 8270 | 8250 | 8270 | 8250 | 550 |
| 346 | 20231124 | 131700 | 2131134280 | 8270 | 8270 | 8270 | 8270 | 91 |
| 347 | 20231124 | 131600 | 2130381710 | 8270 | 8250 | 8270 | 8250 | 1475 |
| 348 | 20231124 | 131500 | 2118199270 | 8250 | 8260 | 8260 | 8250 | 164 |
| 349 | 20231124 | 131400 | 2116845270 | 8260 | 8260 | 8260 | 8260 | 26 |
| 350 | 20231124 | 131300 | 2116630510 | 8260 | 8260 | 8260 | 8260 | 3201 |
| 351 | 20231124 | 131200 | 2090190250 | 8260 | 8260 | 8260 | 8260 | 105 |
| 352 | 20231124 | 131100 | 2089322950 | 8260 | 8260 | 8260 | 8260 | 54 |
| 353 | 20231124 | 131000 | 2088876910 | 8260 | 8270 | 8270 | 8260 | 162 |
| 354 | 20231124 | 130900 | 2087538760 | 8270 | 8260 | 8270 | 8260 | 2138 |
| 355 | 20231124 | 130800 | 2069864030 | 8260 | 8270 | 8270 | 8260 | 2114 |
| 356 | 20231124 | 130700 | 2052383460 | 8290 | 8280 | 8290 | 8270 | 2846 |
| 357 | 20231124 | 130600 | 2028814670 | 8280 | 8290 | 8290 | 8280 | 1763 |
| 358 | 20231124 | 130500 | 2014201480 | 8290 | 8290 | 8290 | 8280 | 392 |
| 359 | 20231124 | 130400 | 2010953630 | 8280 | 8270 | 8280 | 8270 | 9984 |
| 360 | 20231124 | 130300 | 1928292370 | 8270 | 8270 | 8270 | 8270 | 1724 |
| 361 | 20231124 | 130200 | 1914034890 | 8270 | 8270 | 8280 | 8260 | 3129 |
| 362 | 20231124 | 130100 | 1888156970 | 8270 | 8260 | 8270 | 8260 | 1111 |
| 363 | 20231124 | 130000 | 1878980090 | 8250 | 8250 | 8250 | 8250 | 0 |
| 364 | 20231124 | 125900 | 1878980090 | 8250 | 8260 | 8260 | 8250 | 353 |
| 365 | 20231124 | 125800 | 1876067490 | 8250 | 8250 | 8260 | 8250 | 505 |
| 366 | 20231124 | 125700 | 1871901000 | 8260 | 8260 | 8260 | 8250 | 100 |
| 367 | 20231124 | 125600 | 1871075600 | 8260 | 8250 | 8260 | 8250 | 260 |
| 368 | 20231124 | 125500 | 1868929600 | 8260 | 8250 | 8260 | 8250 | 377 |
| 369 | 20231124 | 125400 | 1865818850 | 8260 | 8260 | 8260 | 8250 | 550 |
| 370 | 20231124 | 125300 | 1861279020 | 8250 | 8250 | 8250 | 8250 | 0 |
| 371 | 20231124 | 125200 | 1861279020 | 8250 | 8250 | 8250 | 8250 | 658 |
| 372 | 20231124 | 125100 | 1855850520 | 8250 | 8250 | 8250 | 8250 | 1 |
| 373 | 20231124 | 125000 | 1855842270 | 8250 | 8250 | 8250 | 8250 | 15 |
| 374 | 20231124 | 124900 | 1855718520 | 8250 | 8250 | 8250 | 8250 | 119 |
| 375 | 20231124 | 124800 | 1854736770 | 8250 | 8250 | 8250 | 8250 | 316 |
| 376 | 20231124 | 124700 | 1852129770 | 8250 | 8250 | 8250 | 8250 | 627 |
| 377 | 20231124 | 124600 | 1846957020 | 8260 | 8260 | 8260 | 8260 | 100 |
| 378 | 20231124 | 124500 | 1846131020 | 8260 | 8260 | 8270 | 8260 | 22 |
| 379 | 20231124 | 124400 | 1845949290 | 8260 | 8260 | 8260 | 8260 | 138 |
| 380 | 20231124 | 124300 | 1844809410 | 8250 | 8260 | 8260 | 8250 | 125 |
| 381 | 20231124 | 124200 | 1843777670 | 8260 | 8260 | 8260 | 8260 | 221 |
| 382 | 20231124 | 124100 | 1841952210 | 8260 | 8270 | 8270 | 8260 | 1232 |
| 383 | 20231124 | 124000 | 1831764740 | 8270 | 8260 | 8290 | 8260 | 10808 |
| 384 | 20231124 | 123900 | 1742298350 | 8260 | 8260 | 8260 | 8250 | 3000 |
| 385 | 20231124 | 123800 | 1717518360 | 8260 | 8260 | 8260 | 8260 | 5 |
| 386 | 20231124 | 123700 | 1717477060 | 8260 | 8260 | 8260 | 8260 | 13 |
| 387 | 20231124 | 123600 | 1717369680 | 8260 | 8250 | 8270 | 8250 | 7668 |
| 388 | 20231124 | 123500 | 1654057140 | 8240 | 8240 | 8240 | 8240 | 65 |
| 389 | 20231124 | 123400 | 1653521540 | 8240 | 8240 | 8250 | 8240 | 64 |
| 390 | 20231124 | 123300 | 1652994100 | 8240 | 8240 | 8250 | 8240 | 1397 |
| 391 | 20231124 | 123200 | 1641482540 | 8250 | 8240 | 8250 | 8240 | 40 |
| 392 | 20231124 | 123100 | 1641152650 | 8250 | 8250 | 8250 | 8240 | 2282 |
| 393 | 20231124 | 123000 | 1622348140 | 8250 | 8250 | 8250 | 8250 | 142 |
| 394 | 20231124 | 122900 | 1621176640 | 8250 | 8250 | 8250 | 8250 | 1 |
| 395 | 20231124 | 122800 | 1621168390 | 8250 | 8250 | 8250 | 8250 | 131 |
| 396 | 20231124 | 122700 | 1620087640 | 8250 | 8250 | 8250 | 8250 | 38 |
| 397 | 20231124 | 122600 | 1619774140 | 8250 | 8250 | 8250 | 8240 | 654 |
| 398 | 20231124 | 122500 | 1614382580 | 8250 | 8250 | 8250 | 8250 | 44 |
| 399 | 20231124 | 122400 | 1614019580 | 8250 | 8250 | 8250 | 8240 | 127 |
| 400 | 20231124 | 122300 | 1612972610 | 8250 | 8240 | 8250 | 8240 | 479 |
| 401 | 20231124 | 122200 | 1609021510 | 8250 | 8250 | 8250 | 8240 | 76 |
| 402 | 20231124 | 122100 | 1608394780 | 8250 | 8250 | 8250 | 8250 | 38 |
| 403 | 20231124 | 122000 | 1608081280 | 8250 | 8250 | 8250 | 8250 | 97 |
| 404 | 20231124 | 121900 | 1607281030 | 8250 | 8250 | 8250 | 8250 | 49 |
| 405 | 20231124 | 121800 | 1606876780 | 8250 | 8250 | 8250 | 8250 | 101 |
| 406 | 20231124 | 121700 | 1606043530 | 8250 | 8250 | 8250 | 8250 | 131 |
| 407 | 20231124 | 121600 | 1604962780 | 8250 | 8250 | 8250 | 8250 | 218 |
| 408 | 20231124 | 121500 | 1603164280 | 8250 | 8250 | 8250 | 8250 | 171 |
| 409 | 20231124 | 121400 | 1601753530 | 8250 | 8250 | 8250 | 8250 | 337 |
| 410 | 20231124 | 121300 | 1598973280 | 8240 | 8240 | 8240 | 8240 | 6 |
| 411 | 20231124 | 121200 | 1598923840 | 8250 | 8250 | 8250 | 8240 | 60 |
| 412 | 20231124 | 121100 | 1598428970 | 8250 | 8250 | 8250 | 8250 | 52 |
| 413 | 20231124 | 121000 | 1597999970 | 8250 | 8250 | 8250 | 8250 | 11 |
| 414 | 20231124 | 120900 | 1597909220 | 8250 | 8250 | 8250 | 8250 | 64 |
| 415 | 20231124 | 120800 | 1597381220 | 8250 | 8250 | 8260 | 8250 | 2980 |
| 416 | 20231124 | 120700 | 1572795890 | 8260 | 8260 | 8260 | 8260 | 6 |
| 417 | 20231124 | 120600 | 1572746330 | 8260 | 8250 | 8260 | 8250 | 228 |
| 418 | 20231124 | 120500 | 1570863800 | 8250 | 8250 | 8250 | 8240 | 1060 |
| 419 | 20231124 | 120400 | 1562120910 | 8250 | 8250 | 8250 | 8250 | 1759 |
| 420 | 20231124 | 120300 | 1547609160 | 8260 | 8250 | 8260 | 8250 | 1371 |
| 421 | 20231124 | 120200 | 1536298070 | 8250 | 8250 | 8250 | 8250 | 106 |
| 422 | 20231124 | 120100 | 1535423570 | 8250 | 8250 | 8250 | 8250 | 22 |
| 423 | 20231124 | 120000 | 1535242070 | 8250 | 8240 | 8250 | 8240 | 351 |
| 424 | 20231124 | 115900 | 1532349480 | 8240 | 8240 | 8250 | 8240 | 270 |
| 425 | 20231124 | 115800 | 1530122670 | 8250 | 8240 | 8250 | 8240 | 45 |
| 426 | 20231124 | 115700 | 1529751480 | 8240 | 8250 | 8250 | 8230 | 424 |
| 427 | 20231124 | 115600 | 1526257420 | 8230 | 8230 | 8230 | 8230 | 0 |
| 428 | 20231124 | 115500 | 1526257420 | 8230 | 8230 | 8230 | 8230 | 54 |
| 429 | 20231124 | 115400 | 1525813000 | 8240 | 8240 | 8240 | 8240 | 1022 |
| 430 | 20231124 | 115300 | 1517391720 | 8240 | 8240 | 8240 | 8240 | 1034 |
| 431 | 20231124 | 115200 | 1508871560 | 8250 | 8250 | 8250 | 8250 | 60 |
| 432 | 20231124 | 115100 | 1508376560 | 8250 | 8250 | 8250 | 8250 | 0 |
| 433 | 20231124 | 115000 | 1508376560 | 8250 | 8240 | 8250 | 8240 | 500 |
| 434 | 20231124 | 114900 | 1504256520 | 8240 | 8240 | 8250 | 8240 | 1273 |
| 435 | 20231124 | 114800 | 1493755980 | 8240 | 8240 | 8240 | 8240 | 200 |
| 436 | 20231124 | 114700 | 1492107980 | 8240 | 8240 | 8240 | 8240 | 0 |
| 437 | 20231124 | 114600 | 1492107980 | 8240 | 8240 | 8240 | 8240 | 204 |
| 438 | 20231124 | 114500 | 1490427020 | 8240 | 8250 | 8250 | 8240 | 1560 |
| 439 | 20231124 | 114400 | 1477567520 | 8250 | 8250 | 8250 | 8250 | 179 |
| 440 | 20231124 | 114300 | 1476090770 | 8250 | 8260 | 8260 | 8250 | 1746 |
| 441 | 20231124 | 114200 | 1461684030 | 8260 | 8240 | 8260 | 8240 | 210 |
| 442 | 20231124 | 114100 | 1459949470 | 8240 | 8260 | 8260 | 8240 | 483 |
| 443 | 20231124 | 114000 | 1455964130 | 8260 | 8250 | 8260 | 8250 | 1121 |
| 444 | 20231124 | 113900 | 1446710970 | 8250 | 8260 | 8260 | 8250 | 1918 |
| 445 | 20231124 | 113800 | 1430868720 | 8260 | 8270 | 8270 | 8260 | 320 |
| 446 | 20231124 | 113700 | 1428224810 | 8270 | 8240 | 8270 | 8240 | 8765 |
| 447 | 20231124 | 113600 | 1355921540 | 8240 | 8230 | 8240 | 8230 | 178 |
| 448 | 20231124 | 113500 | 1354456430 | 8240 | 8240 | 8240 | 8240 | 45 |
| 449 | 20231124 | 113400 | 1354085630 | 8240 | 8240 | 8240 | 8240 | 0 |
| 450 | 20231124 | 113300 | 1354085630 | 8240 | 8240 | 8240 | 8230 | 465 |
| 451 | 20231124 | 113200 | 1350258220 | 8240 | 8240 | 8240 | 8240 | 0 |
| 452 | 20231124 | 113100 | 1350258220 | 8240 | 8240 | 8240 | 8240 | 99 |
| 453 | 20231124 | 113000 | 1349442460 | 8240 | 8240 | 8240 | 8240 | 39 |
| 454 | 20231124 | 112900 | 1349121100 | 8230 | 8230 | 8230 | 8230 | 999 |
| 455 | 20231124 | 112800 | 1340899330 | 8240 | 8230 | 8240 | 8230 | 41 |
| 456 | 20231124 | 112700 | 1340561510 | 8240 | 8230 | 8240 | 8230 | 2155 |
| 457 | 20231124 | 112600 | 1322825410 | 8230 | 8210 | 8230 | 8210 | 2578 |
| 458 | 20231124 | 112500 | 1301645190 | 8210 | 8220 | 8220 | 8210 | 1083 |
| 459 | 20231124 | 112400 | 1292753680 | 8220 | 8220 | 8220 | 8220 | 0 |
| 460 | 20231124 | 112300 | 1292753680 | 8220 | 8210 | 8220 | 8210 | 1343 |
| 461 | 20231124 | 112200 | 1281725310 | 8220 | 8220 | 8220 | 8220 | 107 |
| 462 | 20231124 | 112100 | 1280845770 | 8220 | 8210 | 8220 | 8210 | 521 |
| 463 | 20231124 | 112000 | 1276568210 | 8210 | 8210 | 8210 | 8210 | 0 |
| 464 | 20231124 | 111900 | 1276568210 | 8210 | 8210 | 8220 | 8210 | 1040 |
| 465 | 20231124 | 111800 | 1268029470 | 8220 | 8210 | 8220 | 8210 | 95 |
| 466 | 20231124 | 111700 | 1267248620 | 8210 | 8210 | 8210 | 8210 | 25 |
| 467 | 20231124 | 111600 | 1267043370 | 8210 | 8210 | 8220 | 8210 | 16 |
| 468 | 20231124 | 111500 | 1266911930 | 8210 | 8210 | 8220 | 8210 | 329 |
| 469 | 20231124 | 111400 | 1264210760 | 8210 | 8210 | 8210 | 8210 | 134 |
| 470 | 20231124 | 111300 | 1263110620 | 8220 | 8210 | 8220 | 8210 | 741 |
| 471 | 20231124 | 111200 | 1257025530 | 8210 | 8210 | 8220 | 8210 | 109 |
| 472 | 20231124 | 111100 | 1256129790 | 8220 | 8210 | 8220 | 8210 | 13 |
| 473 | 20231124 | 111000 | 1256023050 | 8220 | 8210 | 8220 | 8210 | 23 |
| 474 | 20231124 | 110900 | 1255834200 | 8220 | 8220 | 8220 | 8220 | 0 |
| 475 | 20231124 | 110800 | 1255834200 | 8220 | 8210 | 8220 | 8210 | 148 |
| 476 | 20231124 | 110700 | 1254617690 | 8210 | 8210 | 8210 | 8210 | 248 |
| 477 | 20231124 | 110600 | 1252581610 | 8210 | 8210 | 8220 | 8210 | 2324 |
| 478 | 20231124 | 110500 | 1233500650 | 8210 | 8200 | 8210 | 8200 | 30 |
| 479 | 20231124 | 110400 | 1233254630 | 8210 | 8200 | 8210 | 8200 | 37 |
| 480 | 20231124 | 110300 | 1232951200 | 8210 | 8210 | 8210 | 8200 | 419 |
| 481 | 20231124 | 110200 | 1229515100 | 8210 | 8210 | 8210 | 8210 | 392 |
| 482 | 20231124 | 110100 | 1226296780 | 8220 | 8220 | 8220 | 8220 | 1 |
| 483 | 20231124 | 110000 | 1226288560 | 8220 | 8220 | 8220 | 8220 | 0 |
| 484 | 20231124 | 105900 | 1226288560 | 8220 | 8220 | 8220 | 8210 | 689 |
| 485 | 20231124 | 105800 | 1220631490 | 8220 | 8210 | 8220 | 8210 | 12 |
| 486 | 20231124 | 105700 | 1220532960 | 8220 | 8210 | 8220 | 8200 | 350 |
| 487 | 20231124 | 105600 | 1217659890 | 8210 | 8210 | 8210 | 8210 | 0 |
| 488 | 20231124 | 105500 | 1217659890 | 8210 | 8210 | 8210 | 8200 | 126 |
| 489 | 20231124 | 105400 | 1216625650 | 8210 | 8210 | 8220 | 8210 | 299 |
| 490 | 20231124 | 105300 | 1214169880 | 8220 | 8220 | 8220 | 8220 | 3 |
| 491 | 20231124 | 105200 | 1214145220 | 8220 | 8210 | 8220 | 8210 | 1461 |
| 492 | 20231124 | 105100 | 1202146550 | 8220 | 8220 | 8220 | 8220 | 146 |
| 493 | 20231124 | 105000 | 1200946430 | 8220 | 8220 | 8220 | 8220 | 0 |
| 494 | 20231124 | 104900 | 1200946430 | 8220 | 8220 | 8220 | 8220 | 224 |
| 495 | 20231124 | 104800 | 1199105150 | 8220 | 8210 | 8220 | 8190 | 31806 |
| 496 | 20231124 | 104700 | 938508720 | 8220 | 8220 | 8220 | 8220 | 105 |
| 497 | 20231124 | 104600 | 937645620 | 8220 | 8220 | 8220 | 8220 | 385 |
| 498 | 20231124 | 104500 | 934480920 | 8220 | 8220 | 8220 | 8220 | 1671 |
| 499 | 20231124 | 104400 | 920745300 | 8230 | 8220 | 8230 | 8220 | 112 |
| 500 | 20231124 | 104300 | 919824650 | 8220 | 8220 | 8220 | 8220 | 643 |
| 501 | 20231124 | 104200 | 914539190 | 8220 | 8220 | 8220 | 8220 | 43 |
| 502 | 20231124 | 104100 | 914185730 | 8230 | 8220 | 8230 | 8220 | 189 |
| 503 | 20231124 | 104000 | 912631140 | 8220 | 8230 | 8230 | 8220 | 18 |
| 504 | 20231124 | 103900 | 912483080 | 8230 | 8230 | 8230 | 8220 | 176 |
| 505 | 20231124 | 103800 | 911035660 | 8230 | 8230 | 8230 | 8230 | 43 |
| 506 | 20231124 | 103700 | 910681770 | 8230 | 8230 | 8230 | 8230 | 30 |
| 507 | 20231124 | 103600 | 910434870 | 8230 | 8230 | 8230 | 8230 | 1 |
| 508 | 20231124 | 103500 | 910426640 | 8220 | 8220 | 8230 | 8220 | 10 |
| 509 | 20231124 | 103400 | 910344430 | 8220 | 8220 | 8220 | 8220 | 139 |
| 510 | 20231124 | 103300 | 909201850 | 8220 | 8210 | 8220 | 8210 | 402 |
| 511 | 20231124 | 103200 | 905897430 | 8220 | 8210 | 8220 | 8210 | 26 |
| 512 | 20231124 | 103100 | 905683720 | 8210 | 8220 | 8220 | 8210 | 211 |
| 513 | 20231124 | 103000 | 903950070 | 8220 | 8220 | 8220 | 8220 | 1 |
| 514 | 20231124 | 102900 | 903941850 | 8220 | 8220 | 8220 | 8220 | 109 |
| 515 | 20231124 | 102800 | 903045870 | 8210 | 8210 | 8210 | 8210 | 1165 |
| 516 | 20231124 | 102700 | 893481220 | 8220 | 8220 | 8220 | 8220 | 0 |
| 517 | 20231124 | 102600 | 893481220 | 8220 | 8230 | 8230 | 8210 | 3566 |
| 518 | 20231124 | 102500 | 864170570 | 8230 | 8220 | 8230 | 8220 | 268 |
| 519 | 20231124 | 102400 | 861967600 | 8230 | 8230 | 8230 | 8230 | 55 |
| 520 | 20231124 | 102300 | 861514950 | 8230 | 8230 | 8230 | 8230 | 0 |
| 521 | 20231124 | 102200 | 861514950 | 8230 | 8230 | 8230 | 8230 | 557 |
| 522 | 20231124 | 102100 | 856930840 | 8240 | 8240 | 8240 | 8230 | 336 |
| 523 | 20231124 | 102000 | 854163540 | 8240 | 8250 | 8250 | 8240 | 260 |
| 524 | 20231124 | 101900 | 852019240 | 8250 | 8250 | 8250 | 8240 | 150 |
| 525 | 20231124 | 101800 | 850781930 | 8250 | 8240 | 8250 | 8230 | 1563 |
| 526 | 20231124 | 101700 | 837905910 | 8240 | 8230 | 8240 | 8230 | 189 |
| 527 | 20231124 | 101600 | 836348970 | 8220 | 8240 | 8240 | 8220 | 33 |
| 528 | 20231124 | 101500 | 836077090 | 8220 | 8230 | 8230 | 8220 | 33 |
| 529 | 20231124 | 101400 | 835805520 | 8220 | 8240 | 8240 | 8220 | 10 |
| 530 | 20231124 | 101300 | 835723220 | 8240 | 8220 | 8240 | 8220 | 1327 |
| 531 | 20231124 | 101200 | 824812200 | 8220 | 8210 | 8220 | 8210 | 302 |
| 532 | 20231124 | 101100 | 822332770 | 8210 | 8210 | 8210 | 8210 | 14 |
| 533 | 20231124 | 101000 | 822217830 | 8210 | 8200 | 8210 | 8200 | 4548 |
| 534 | 20231124 | 100900 | 784900990 | 8210 | 8200 | 8210 | 8200 | 344 |
| 535 | 20231124 | 100800 | 782080180 | 8210 | 8210 | 8210 | 8210 | 12 |
| 536 | 20231124 | 100700 | 781981660 | 8210 | 8210 | 8210 | 8210 | 7 |
| 537 | 20231124 | 100600 | 781924190 | 8210 | 8210 | 8210 | 8210 | 219 |
| 538 | 20231124 | 100500 | 780126200 | 8210 | 8210 | 8210 | 8210 | 7 |
| 539 | 20231124 | 100400 | 780068730 | 8210 | 8200 | 8210 | 8200 | 74 |
| 540 | 20231124 | 100300 | 779461200 | 8200 | 8210 | 8210 | 8200 | 691 |
| 541 | 20231124 | 100200 | 773789660 | 8210 | 8210 | 8210 | 8210 | 8 |
| 542 | 20231124 | 100100 | 773723980 | 8210 | 8210 | 8210 | 8210 | 715 |
| 543 | 20231124 | 100000 | 767853830 | 8210 | 8200 | 8210 | 8200 | 141 |
| 544 | 20231124 | 095900 | 766697480 | 8200 | 8190 | 8200 | 8190 | 4297 |
| 545 | 20231124 | 095800 | 731479230 | 8180 | 8190 | 8190 | 8180 | 54 |
| 546 | 20231124 | 095700 | 731037010 | 8190 | 8190 | 8190 | 8180 | 133 |
| 547 | 20231124 | 095600 | 729948130 | 8190 | 8190 | 8190 | 8190 | 1860 |
| 548 | 20231124 | 095500 | 714714730 | 8190 | 8200 | 8200 | 8180 | 10122 |
| 549 | 20231124 | 095400 | 631847060 | 8200 | 8200 | 8200 | 8190 | 105 |
| 550 | 20231124 | 095300 | 630986700 | 8200 | 8200 | 8200 | 8200 | 165 |
| 551 | 20231124 | 095200 | 629633700 | 8200 | 8200 | 8200 | 8200 | 351 |
| 552 | 20231124 | 095100 | 626755500 | 8200 | 8200 | 8200 | 8200 | 82 |
| 553 | 20231124 | 095000 | 626083100 | 8200 | 8200 | 8200 | 8200 | 551 |
| 554 | 20231124 | 094900 | 621564900 | 8200 | 8200 | 8200 | 8190 | 1223 |
| 555 | 20231124 | 094800 | 611540740 | 8200 | 8210 | 8210 | 8200 | 2359 |
| 556 | 20231124 | 094700 | 592195730 | 8210 | 8210 | 8220 | 8210 | 372 |
| 557 | 20231124 | 094600 | 589139310 | 8210 | 8210 | 8220 | 8210 | 754 |
| 558 | 20231124 | 094500 | 582948760 | 8220 | 8210 | 8220 | 8210 | 297 |
| 559 | 20231124 | 094400 | 580507550 | 8210 | 8210 | 8220 | 8200 | 253 |
| 560 | 20231124 | 094300 | 578430260 | 8220 | 8220 | 8220 | 8220 | 1 |
| 561 | 20231124 | 094200 | 578422040 | 8220 | 8200 | 8220 | 8200 | 319 |
| 562 | 20231124 | 094100 | 575803320 | 8210 | 8210 | 8210 | 8210 | 765 |
| 563 | 20231124 | 094000 | 569522670 | 8220 | 8210 | 8220 | 8210 | 449 |
| 564 | 20231124 | 093900 | 565836020 | 8210 | 8200 | 8210 | 8200 | 136 |
| 565 | 20231124 | 093800 | 564720800 | 8200 | 8210 | 8220 | 8200 | 963 |
| 566 | 20231124 | 093700 | 556814860 | 8210 | 8220 | 8220 | 8210 | 232 |
| 567 | 20231124 | 093600 | 554909340 | 8220 | 8220 | 8220 | 8220 | 450 |
| 568 | 20231124 | 093500 | 551210340 | 8220 | 8220 | 8220 | 8220 | 895 |
| 569 | 20231124 | 093400 | 543853440 | 8230 | 8220 | 8230 | 8220 | 339 |
| 570 | 20231124 | 093300 | 541066260 | 8230 | 8230 | 8230 | 8220 | 261 |
| 571 | 20231124 | 093200 | 538919790 | 8230 | 8230 | 8230 | 8220 | 96 |
| 572 | 20231124 | 093100 | 538130490 | 8230 | 8210 | 8230 | 8210 | 1021 |
| 573 | 20231124 | 093000 | 529733300 | 8210 | 8220 | 8220 | 8210 | 452 |
| 574 | 20231124 | 092900 | 526022310 | 8210 | 8220 | 8230 | 8210 | 444 |
| 575 | 20231124 | 092800 | 522370720 | 8210 | 8220 | 8220 | 8210 | 690 |
| 576 | 20231124 | 092700 | 516703500 | 8230 | 8220 | 8230 | 8220 | 285 |
| 577 | 20231124 | 092600 | 514360290 | 8220 | 8210 | 8220 | 8210 | 580 |
| 578 | 20231124 | 092500 | 509592940 | 8210 | 8210 | 8210 | 8210 | 568 |
| 579 | 20231124 | 092400 | 504929660 | 8200 | 8230 | 8230 | 8180 | 2121 |
| 580 | 20231124 | 092300 | 487524500 | 8230 | 8190 | 8230 | 8190 | 2559 |
| 581 | 20231124 | 092200 | 466542560 | 8190 | 8190 | 8190 | 8180 | 2413 |
| 582 | 20231124 | 092100 | 446790440 | 8190 | 8190 | 8190 | 8190 | 871 |
| 583 | 20231124 | 092000 | 439656950 | 8190 | 8190 | 8190 | 8190 | 1263 |
| 584 | 20231124 | 091900 | 429312980 | 8180 | 8180 | 8190 | 8180 | 8543 |
| 585 | 20231124 | 091800 | 359431160 | 8180 | 8200 | 8200 | 8180 | 3808 |
| 586 | 20231124 | 091700 | 328238140 | 8200 | 8200 | 8200 | 8200 | 3201 |
| 587 | 20231124 | 091600 | 301989940 | 8200 | 8200 | 8200 | 8200 | 3634 |
| 588 | 20231124 | 091500 | 272191140 | 8210 | 8200 | 8210 | 8200 | 1810 |
| 589 | 20231124 | 091400 | 257347720 | 8210 | 8220 | 8220 | 8210 | 1311 |
| 590 | 20231124 | 091300 | 246582390 | 8220 | 8210 | 8220 | 8210 | 474 |
| 591 | 20231124 | 091200 | 242686260 | 8210 | 8210 | 8210 | 8210 | 90 |
| 592 | 20231124 | 091100 | 241947360 | 8210 | 8210 | 8210 | 8210 | 514 |
| 593 | 20231124 | 091000 | 237727420 | 8220 | 8220 | 8220 | 8210 | 620 |
| 594 | 20231124 | 090900 | 232636860 | 8210 | 8210 | 8210 | 8210 | 1820 |
| 595 | 20231124 | 090800 | 217694660 | 8220 | 8230 | 8230 | 8220 | 2615 |
| 596 | 20231124 | 090700 | 196199220 | 8230 | 8240 | 8240 | 8230 | 1701 |
| 597 | 20231124 | 090600 | 182196590 | 8260 | 8220 | 8260 | 8220 | 1120 |
| 598 | 20231124 | 090500 | 172985480 | 8220 | 8260 | 8260 | 8220 | 1019 |
| 599 | 20231124 | 090400 | 164602300 | 8260 | 8200 | 8260 | 8200 | 555 |
| 600 | 20231124 | 090300 | 160047070 | 8200 | 8210 | 8210 | 8190 | 4012 |
| 601 | 20231124 | 090200 | 127147620 | 8220 | 8230 | 8280 | 8210 | 4449 |
| 602 | 20231124 | 090100 | 90556030 | 8230 | 8250 | 8260 | 8230 | 4038 |
| 603 | 20231124 | 090000 | 57266960 | 8290 | 8300 | 8300 | 8230 | 6916 |