30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 3 | 20231124 | 191300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20231124 | 191200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20231124 | 191100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20231124 | 191000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20231124 | 190900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20231124 | 190800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20231124 | 190700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20231124 | 190600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20231124 | 190500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20231124 | 190400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20231124 | 190300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20231124 | 190200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20231124 | 190100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20231124 | 190000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20231124 | 185900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20231124 | 185800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20231124 | 185700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20231124 | 185600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20231124 | 185500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20231124 | 185400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20231124 | 185300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20231124 | 185200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20231124 | 185100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20231124 | 185000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20231124 | 184900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20231124 | 184800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20231124 | 184700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20231124 | 184600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20231124 | 184500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20231124 | 184400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 33 | 20231124 | 184300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20231124 | 184200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20231124 | 184100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20231124 | 184000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20231124 | 183900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20231124 | 183800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20231124 | 183700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20231124 | 183600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20231124 | 183500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20231124 | 183400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20231124 | 183300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20231124 | 183200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20231124 | 183100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20231124 | 183000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20231124 | 182900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20231124 | 182800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20231124 | 182700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20231124 | 182600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20231124 | 182500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20231124 | 182400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20231124 | 182300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20231124 | 182200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20231124 | 182100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20231124 | 182000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20231124 | 181900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20231124 | 181800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20231124 | 181700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20231124 | 181600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20231124 | 181500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20231124 | 181400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 63 | 20231124 | 181300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20231124 | 181200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20231124 | 181100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20231124 | 181000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20231124 | 180900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20231124 | 180800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20231124 | 180700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20231124 | 180600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20231124 | 180500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20231124 | 180400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20231124 | 180300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20231124 | 180200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20231124 | 180100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20231124 | 180000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20231124 | 175900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20231124 | 175800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20231124 | 175700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20231124 | 175600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20231124 | 175500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20231124 | 175400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20231124 | 175300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20231124 | 175200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20231124 | 175100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20231124 | 175000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20231124 | 174900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20231124 | 174800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20231124 | 174700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20231124 | 174600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20231124 | 174500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20231124 | 174400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 93 | 20231124 | 174300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20231124 | 174200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20231124 | 174100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20231124 | 174000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20231124 | 173900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20231124 | 173800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20231124 | 173700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20231124 | 173600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20231124 | 173500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20231124 | 173400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20231124 | 173300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20231124 | 173200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20231124 | 173100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20231124 | 173000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20231124 | 172900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20231124 | 172800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20231124 | 172700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20231124 | 172600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20231124 | 172500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20231124 | 172400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20231124 | 172300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20231124 | 172200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20231124 | 172100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20231124 | 172000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20231124 | 171900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20231124 | 171800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20231124 | 171700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20231124 | 171600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20231124 | 171500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20231124 | 171400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 123 | 20231124 | 171300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20231124 | 171200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20231124 | 171100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20231124 | 171000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20231124 | 170900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20231124 | 170800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20231124 | 170700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20231124 | 170600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20231124 | 170500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20231124 | 170400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20231124 | 170300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20231124 | 170200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20231124 | 170100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20231124 | 170000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20231124 | 165900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20231124 | 165800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20231124 | 165700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20231124 | 165600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20231124 | 165500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20231124 | 165400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20231124 | 165300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20231124 | 165200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20231124 | 165100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20231124 | 165000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20231124 | 164900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20231124 | 164800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20231124 | 164700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20231124 | 164600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20231124 | 164500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20231124 | 164400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 153 | 20231124 | 164300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20231124 | 164200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20231124 | 164100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20231124 | 164000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20231124 | 163900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20231124 | 163800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20231124 | 163700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20231124 | 163600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20231124 | 163500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20231124 | 163400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20231124 | 163300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20231124 | 163200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20231124 | 163100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20231124 | 163000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20231124 | 162900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20231124 | 162800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20231124 | 162700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20231124 | 162600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20231124 | 162500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20231124 | 162400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20231124 | 162300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20231124 | 162200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20231124 | 162100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20231124 | 162000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20231124 | 161900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20231124 | 161800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20231124 | 161700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20231124 | 161600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20231124 | 161500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20231124 | 161400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 183 | 20231124 | 161300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20231124 | 161200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20231124 | 161100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20231124 | 161000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20231124 | 160900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20231124 | 160800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20231124 | 160700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20231124 | 160600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20231124 | 160500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20231124 | 160400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20231124 | 160300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20231124 | 160200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20231124 | 160100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20231124 | 160000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20231124 | 155900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20231124 | 155800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20231124 | 155700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20231124 | 155600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20231124 | 155500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20231124 | 155400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20231124 | 155300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20231124 | 155200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20231124 | 155100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20231124 | 155000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20231124 | 154900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20231124 | 154800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20231124 | 154700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20231124 | 154600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20231124 | 154500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20231124 | 154400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 213 | 20231124 | 154300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20231124 | 154200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20231124 | 154100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20231124 | 154000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20231124 | 153900 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20231124 | 153800 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20231124 | 153700 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20231124 | 153600 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20231124 | 153500 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20231124 | 153400 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20231124 | 153300 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20231124 | 153200 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20231124 | 153100 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20231124 | 153000 | 2673704950 | 2840 | 2840 | 2840 | 2840 | 28230 |
| 227 | 20231124 | 152900 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 228 | 20231124 | 152800 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 229 | 20231124 | 152700 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20231124 | 152600 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20231124 | 152500 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20231124 | 152400 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20231124 | 152300 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20231124 | 152200 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20231124 | 152100 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20231124 | 152000 | 2593531750 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20231124 | 151900 | 2593531750 | 2835 | 2835 | 2835 | 2830 | 20140 |
| 238 | 20231124 | 151800 | 2536451250 | 2840 | 2840 | 2845 | 2840 | 13183 |
| 239 | 20231124 | 151700 | 2499007230 | 2840 | 2840 | 2840 | 2835 | 3527 |
| 240 | 20231124 | 151600 | 2488997610 | 2840 | 2840 | 2840 | 2840 | 1360 |
| 241 | 20231124 | 151500 | 2485135210 | 2840 | 2840 | 2845 | 2840 | 10078 |
| 242 | 20231124 | 151400 | 2456512390 | 2845 | 2845 | 2845 | 2845 | 174 |
| 243 | 20231124 | 151300 | 2456017360 | 2845 | 2840 | 2845 | 2840 | 3664 |
| 244 | 20231124 | 151200 | 2445611095 | 2845 | 2845 | 2845 | 2845 | 1659 |
| 245 | 20231124 | 151100 | 2440891240 | 2840 | 2840 | 2850 | 2840 | 393 |
| 246 | 20231124 | 151000 | 2439774040 | 2840 | 2840 | 2845 | 2840 | 6777 |
| 247 | 20231124 | 150900 | 2420517085 | 2840 | 2830 | 2840 | 2830 | 208 |
| 248 | 20231124 | 150800 | 2419927485 | 2830 | 2835 | 2835 | 2830 | 5121 |
| 249 | 20231124 | 150700 | 2405419295 | 2830 | 2835 | 2835 | 2830 | 13221 |
| 250 | 20231124 | 150600 | 2367947760 | 2835 | 2835 | 2840 | 2835 | 5658 |
| 251 | 20231124 | 150500 | 2351907325 | 2835 | 2835 | 2840 | 2835 | 292 |
| 252 | 20231124 | 150400 | 2351079500 | 2835 | 2840 | 2840 | 2835 | 368 |
| 253 | 20231124 | 150300 | 2350034430 | 2840 | 2840 | 2840 | 2840 | 3021 |
| 254 | 20231124 | 150200 | 2341454790 | 2840 | 2845 | 2845 | 2840 | 7627 |
| 255 | 20231124 | 150100 | 2319791610 | 2845 | 2850 | 2850 | 2845 | 1273 |
| 256 | 20231124 | 150000 | 2316169920 | 2845 | 2845 | 2850 | 2845 | 1381 |
| 257 | 20231124 | 145900 | 2312238290 | 2845 | 2845 | 2845 | 2845 | 5849 |
| 258 | 20231124 | 145800 | 2295597885 | 2845 | 2845 | 2850 | 2845 | 1034 |
| 259 | 20231124 | 145700 | 2292654905 | 2845 | 2850 | 2850 | 2845 | 369 |
| 260 | 20231124 | 145600 | 2291603640 | 2850 | 2850 | 2850 | 2845 | 1908 |
| 261 | 20231124 | 145500 | 2286167340 | 2850 | 2850 | 2850 | 2850 | 231 |
| 262 | 20231124 | 145400 | 2285508990 | 2850 | 2850 | 2855 | 2850 | 3699 |
| 263 | 20231124 | 145300 | 2274966140 | 2845 | 2845 | 2845 | 2845 | 3831 |
| 264 | 20231124 | 145200 | 2264066945 | 2845 | 2840 | 2845 | 2840 | 394 |
| 265 | 20231124 | 145100 | 2262947665 | 2840 | 2845 | 2845 | 2840 | 900 |
| 266 | 20231124 | 145000 | 2260390165 | 2840 | 2845 | 2845 | 2840 | 675 |
| 267 | 20231124 | 144900 | 2258472490 | 2840 | 2845 | 2845 | 2840 | 211 |
| 268 | 20231124 | 144800 | 2257872750 | 2840 | 2840 | 2845 | 2840 | 31 |
| 269 | 20231124 | 144700 | 2257784660 | 2845 | 2845 | 2845 | 2840 | 537 |
| 270 | 20231124 | 144600 | 2256257025 | 2845 | 2845 | 2845 | 2845 | 21 |
| 271 | 20231124 | 144500 | 2256197280 | 2845 | 2840 | 2845 | 2840 | 536 |
| 272 | 20231124 | 144400 | 2254672540 | 2845 | 2845 | 2845 | 2845 | 6734 |
| 273 | 20231124 | 144300 | 2235514310 | 2845 | 2850 | 2850 | 2845 | 6370 |
| 274 | 20231124 | 144200 | 2217375855 | 2850 | 2850 | 2850 | 2850 | 2040 |
| 275 | 20231124 | 144100 | 2211561855 | 2850 | 2855 | 2855 | 2850 | 1287 |
| 276 | 20231124 | 144000 | 2207889940 | 2850 | 2855 | 2855 | 2850 | 559 |
| 277 | 20231124 | 143900 | 2206294495 | 2855 | 2850 | 2855 | 2850 | 10 |
| 278 | 20231124 | 143800 | 2206265970 | 2850 | 2850 | 2850 | 2850 | 363 |
| 279 | 20231124 | 143700 | 2205231420 | 2850 | 2855 | 2855 | 2850 | 3825 |
| 280 | 20231124 | 143600 | 2194326045 | 2855 | 2855 | 2855 | 2855 | 437 |
| 281 | 20231124 | 143500 | 2193078410 | 2855 | 2855 | 2855 | 2855 | 934 |
| 282 | 20231124 | 143400 | 2190411840 | 2855 | 2855 | 2860 | 2855 | 529 |
| 283 | 20231124 | 143300 | 2188901535 | 2860 | 2860 | 2860 | 2860 | 118 |
| 284 | 20231124 | 143200 | 2188564055 | 2860 | 2860 | 2860 | 2860 | 34 |
| 285 | 20231124 | 143100 | 2188466815 | 2860 | 2855 | 2860 | 2855 | 410 |
| 286 | 20231124 | 143000 | 2187296250 | 2860 | 2860 | 2860 | 2855 | 775 |
| 287 | 20231124 | 142900 | 2185083610 | 2855 | 2855 | 2855 | 2850 | 4270 |
| 288 | 20231124 | 142800 | 2172909380 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 289 | 20231124 | 142700 | 2167199380 | 2850 | 2855 | 2855 | 2850 | 626 |
| 290 | 20231124 | 142600 | 2165415275 | 2850 | 2850 | 2850 | 2850 | 28 |
| 291 | 20231124 | 142500 | 2165335475 | 2855 | 2855 | 2855 | 2850 | 1071 |
| 292 | 20231124 | 142400 | 2162278400 | 2850 | 2850 | 2850 | 2850 | 215 |
| 293 | 20231124 | 142300 | 2161665650 | 2850 | 2850 | 2850 | 2850 | 182 |
| 294 | 20231124 | 142200 | 2161146950 | 2850 | 2850 | 2850 | 2850 | 57 |
| 295 | 20231124 | 142100 | 2160984500 | 2850 | 2850 | 2850 | 2850 | 1300 |
| 296 | 20231124 | 142000 | 2157279500 | 2855 | 2855 | 2855 | 2850 | 209 |
| 297 | 20231124 | 141900 | 2156683805 | 2855 | 2855 | 2855 | 2850 | 202 |
| 298 | 20231124 | 141800 | 2156107295 | 2855 | 2850 | 2855 | 2850 | 1273 |
| 299 | 20231124 | 141700 | 2152478845 | 2850 | 2850 | 2850 | 2845 | 1038 |
| 300 | 20231124 | 141600 | 2149520690 | 2850 | 2855 | 2855 | 2845 | 7 |
| 301 | 20231124 | 141500 | 2149500755 | 2850 | 2850 | 2850 | 2850 | 4172 |
| 302 | 20231124 | 141400 | 2137610555 | 2850 | 2855 | 2855 | 2850 | 1012 |
| 303 | 20231124 | 141300 | 2134726345 | 2850 | 2855 | 2855 | 2850 | 2693 |
| 304 | 20231124 | 141200 | 2127050795 | 2855 | 2850 | 2855 | 2850 | 531 |
| 305 | 20231124 | 141100 | 2125537305 | 2855 | 2855 | 2855 | 2855 | 44 |
| 306 | 20231124 | 141000 | 2125411685 | 2855 | 2855 | 2855 | 2855 | 410 |
| 307 | 20231124 | 140900 | 2124241135 | 2855 | 2855 | 2855 | 2855 | 137 |
| 308 | 20231124 | 140800 | 2123850000 | 2855 | 2855 | 2855 | 2855 | 70 |
| 309 | 20231124 | 140700 | 2123650150 | 2855 | 2850 | 2855 | 2850 | 3359 |
| 310 | 20231124 | 140600 | 2114075255 | 2855 | 2855 | 2855 | 2855 | 1300 |
| 311 | 20231124 | 140500 | 2110363755 | 2855 | 2850 | 2855 | 2850 | 3092 |
| 312 | 20231124 | 140400 | 2101551545 | 2855 | 2850 | 2855 | 2850 | 353 |
| 313 | 20231124 | 140300 | 2100545490 | 2855 | 2855 | 2855 | 2855 | 1658 |
| 314 | 20231124 | 140200 | 2095811900 | 2855 | 2850 | 2855 | 2850 | 8601 |
| 315 | 20231124 | 140100 | 2071291755 | 2850 | 2855 | 2855 | 2850 | 4836 |
| 316 | 20231124 | 140000 | 2057509150 | 2855 | 2855 | 2855 | 2855 | 0 |
| 317 | 20231124 | 135900 | 2057509150 | 2855 | 2855 | 2855 | 2855 | 276 |
| 318 | 20231124 | 135800 | 2056721170 | 2855 | 2855 | 2855 | 2855 | 537 |
| 319 | 20231124 | 135700 | 2055188035 | 2855 | 2855 | 2855 | 2855 | 1217 |
| 320 | 20231124 | 135600 | 2051713500 | 2860 | 2855 | 2860 | 2855 | 870 |
| 321 | 20231124 | 135500 | 2049229600 | 2855 | 2855 | 2855 | 2855 | 225 |
| 322 | 20231124 | 135400 | 2048587225 | 2855 | 2855 | 2855 | 2855 | 75 |
| 323 | 20231124 | 135300 | 2048373100 | 2850 | 2855 | 2860 | 2850 | 5300 |
| 324 | 20231124 | 135200 | 2033241160 | 2860 | 2855 | 2860 | 2855 | 1160 |
| 325 | 20231124 | 135100 | 2029923610 | 2855 | 2860 | 2860 | 2855 | 1471 |
| 326 | 20231124 | 135000 | 2025722350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 327 | 20231124 | 134900 | 2025722350 | 2860 | 2860 | 2860 | 2855 | 2169 |
| 328 | 20231124 | 134800 | 2019521255 | 2860 | 2860 | 2860 | 2860 | 1020 |
| 329 | 20231124 | 134700 | 2016604055 | 2855 | 2855 | 2855 | 2855 | 185 |
| 330 | 20231124 | 134600 | 2016075880 | 2855 | 2860 | 2860 | 2855 | 961 |
| 331 | 20231124 | 134500 | 2013332175 | 2855 | 2860 | 2860 | 2855 | 708 |
| 332 | 20231124 | 134400 | 2011310795 | 2855 | 2855 | 2855 | 2855 | 604 |
| 333 | 20231124 | 134300 | 2009586375 | 2860 | 2860 | 2860 | 2860 | 871 |
| 334 | 20231124 | 134200 | 2007095315 | 2860 | 2860 | 2860 | 2860 | 10 |
| 335 | 20231124 | 134100 | 2007066715 | 2860 | 2860 | 2860 | 2860 | 278 |
| 336 | 20231124 | 134000 | 2006271635 | 2860 | 2855 | 2860 | 2855 | 85 |
| 337 | 20231124 | 133900 | 2006028910 | 2865 | 2865 | 2865 | 2865 | 214 |
| 338 | 20231124 | 133800 | 2005415800 | 2865 | 2855 | 2865 | 2855 | 3040 |
| 339 | 20231124 | 133700 | 1996720385 | 2855 | 2855 | 2855 | 2855 | 450 |
| 340 | 20231124 | 133600 | 1995435635 | 2860 | 2860 | 2860 | 2860 | 0 |
| 341 | 20231124 | 133500 | 1995435635 | 2860 | 2865 | 2865 | 2860 | 192 |
| 342 | 20231124 | 133400 | 1994886510 | 2860 | 2855 | 2860 | 2855 | 1232 |
| 343 | 20231124 | 133300 | 1991369100 | 2865 | 2855 | 2865 | 2855 | 1501 |
| 344 | 20231124 | 133200 | 1987081645 | 2855 | 2855 | 2855 | 2855 | 825 |
| 345 | 20231124 | 133100 | 1984726270 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 346 | 20231124 | 133000 | 1981871270 | 2855 | 2860 | 2860 | 2855 | 1560 |
| 347 | 20231124 | 132900 | 1977417320 | 2855 | 2860 | 2860 | 2855 | 2229 |
| 348 | 20231124 | 132800 | 1971048250 | 2860 | 2860 | 2860 | 2860 | 10 |
| 349 | 20231124 | 132700 | 1971019650 | 2865 | 2865 | 2865 | 2865 | 4 |
| 350 | 20231124 | 132600 | 1971008190 | 2865 | 2860 | 2865 | 2860 | 36 |
| 351 | 20231124 | 132500 | 1970905180 | 2860 | 2860 | 2865 | 2855 | 10011 |
| 352 | 20231124 | 132400 | 1942307450 | 2860 | 2865 | 2865 | 2860 | 2129 |
| 353 | 20231124 | 132300 | 1936213260 | 2860 | 2870 | 2870 | 2860 | 3371 |
| 354 | 20231124 | 132200 | 1926569560 | 2870 | 2860 | 2870 | 2860 | 2919 |
| 355 | 20231124 | 132100 | 1918220455 | 2860 | 2865 | 2865 | 2860 | 2284 |
| 356 | 20231124 | 132000 | 1911679980 | 2865 | 2870 | 2870 | 2865 | 3377 |
| 357 | 20231124 | 131900 | 1901991790 | 2870 | 2870 | 2870 | 2870 | 331 |
| 358 | 20231124 | 131800 | 1901041820 | 2870 | 2870 | 2870 | 2870 | 100 |
| 359 | 20231124 | 131700 | 1900754820 | 2870 | 2875 | 2875 | 2870 | 6381 |
| 360 | 20231124 | 131600 | 1882409980 | 2875 | 2875 | 2875 | 2875 | 3410 |
| 361 | 20231124 | 131500 | 1872606230 | 2880 | 2875 | 2880 | 2875 | 1090 |
| 362 | 20231124 | 131400 | 1869467480 | 2875 | 2880 | 2880 | 2875 | 597 |
| 363 | 20231124 | 131300 | 1867750905 | 2880 | 2880 | 2880 | 2880 | 126 |
| 364 | 20231124 | 131200 | 1867388025 | 2880 | 2880 | 2880 | 2875 | 827 |
| 365 | 20231124 | 131100 | 1865009930 | 2880 | 2875 | 2880 | 2875 | 1384 |
| 366 | 20231124 | 131000 | 1861028095 | 2875 | 2880 | 2880 | 2875 | 1075 |
| 367 | 20231124 | 130900 | 1857934670 | 2875 | 2880 | 2880 | 2875 | 720 |
| 368 | 20231124 | 130800 | 1855861075 | 2875 | 2885 | 2885 | 2875 | 6586 |
| 369 | 20231124 | 130700 | 1836876315 | 2890 | 2885 | 2890 | 2885 | 3002 |
| 370 | 20231124 | 130600 | 1828215285 | 2885 | 2885 | 2890 | 2885 | 12251 |
| 371 | 20231124 | 130500 | 1792821360 | 2885 | 2885 | 2885 | 2880 | 1947 |
| 372 | 20231124 | 130400 | 1787205015 | 2885 | 2875 | 2885 | 2875 | 5807 |
| 373 | 20231124 | 130300 | 1770485425 | 2875 | 2875 | 2875 | 2870 | 1482 |
| 374 | 20231124 | 130200 | 1766225815 | 2880 | 2880 | 2880 | 2880 | 4065 |
| 375 | 20231124 | 130100 | 1754518615 | 2880 | 2880 | 2885 | 2880 | 10674 |
| 376 | 20231124 | 130000 | 1723769025 | 2880 | 2875 | 2880 | 2875 | 3458 |
| 377 | 20231124 | 125900 | 1713823980 | 2875 | 2870 | 2875 | 2870 | 2520 |
| 378 | 20231124 | 125800 | 1706584735 | 2870 | 2870 | 2870 | 2870 | 15 |
| 379 | 20231124 | 125700 | 1706541685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 380 | 20231124 | 125600 | 1706541685 | 2870 | 2870 | 2870 | 2870 | 2359 |
| 381 | 20231124 | 125500 | 1699771355 | 2870 | 2870 | 2870 | 2870 | 6 |
| 382 | 20231124 | 125400 | 1699754135 | 2870 | 2875 | 2875 | 2870 | 1423 |
| 383 | 20231124 | 125300 | 1695664600 | 2870 | 2870 | 2875 | 2870 | 2702 |
| 384 | 20231124 | 125200 | 1687909610 | 2870 | 2865 | 2870 | 2865 | 1742 |
| 385 | 20231124 | 125100 | 1682916010 | 2865 | 2865 | 2865 | 2865 | 1173 |
| 386 | 20231124 | 125000 | 1679555365 | 2865 | 2865 | 2865 | 2865 | 3617 |
| 387 | 20231124 | 124900 | 1669192660 | 2865 | 2855 | 2870 | 2850 | 17160 |
| 388 | 20231124 | 124800 | 1620078790 | 2855 | 2855 | 2855 | 2850 | 1947 |
| 389 | 20231124 | 124700 | 1614529770 | 2850 | 2845 | 2850 | 2845 | 2311 |
| 390 | 20231124 | 124600 | 1607943620 | 2845 | 2850 | 2850 | 2845 | 435 |
| 391 | 20231124 | 124500 | 1606704540 | 2850 | 2845 | 2850 | 2845 | 204 |
| 392 | 20231124 | 124400 | 1606123145 | 2850 | 2850 | 2850 | 2850 | 170 |
| 393 | 20231124 | 124300 | 1605638645 | 2845 | 2845 | 2845 | 2845 | 100 |
| 394 | 20231124 | 124200 | 1605354145 | 2845 | 2845 | 2845 | 2845 | 551 |
| 395 | 20231124 | 124100 | 1603786550 | 2845 | 2845 | 2845 | 2845 | 7 |
| 396 | 20231124 | 124000 | 1603766635 | 2845 | 2845 | 2845 | 2845 | 10 |
| 397 | 20231124 | 123900 | 1603738185 | 2845 | 2845 | 2845 | 2845 | 458 |
| 398 | 20231124 | 123800 | 1602435175 | 2845 | 2845 | 2845 | 2845 | 100 |
| 399 | 20231124 | 123700 | 1602150675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 400 | 20231124 | 123600 | 1602150675 | 2850 | 2850 | 2850 | 2850 | 0 |
| 401 | 20231124 | 123500 | 1602150675 | 2850 | 2850 | 2850 | 2850 | 64 |
| 402 | 20231124 | 123400 | 1601968275 | 2845 | 2845 | 2845 | 2845 | 2502 |
| 403 | 20231124 | 123300 | 1594850085 | 2845 | 2845 | 2845 | 2845 | 1008 |
| 404 | 20231124 | 123200 | 1591982325 | 2850 | 2850 | 2850 | 2850 | 150 |
| 405 | 20231124 | 123100 | 1591554825 | 2850 | 2850 | 2850 | 2845 | 1055 |
| 406 | 20231124 | 123000 | 1588550710 | 2845 | 2845 | 2845 | 2845 | 100 |
| 407 | 20231124 | 122900 | 1588266210 | 2845 | 2850 | 2850 | 2845 | 52 |
| 408 | 20231124 | 122800 | 1588118015 | 2850 | 2850 | 2850 | 2845 | 255 |
| 409 | 20231124 | 122700 | 1587392265 | 2850 | 2850 | 2850 | 2850 | 0 |
| 410 | 20231124 | 122600 | 1587392265 | 2850 | 2850 | 2850 | 2850 | 1325 |
| 411 | 20231124 | 122500 | 1583616015 | 2850 | 2850 | 2850 | 2850 | 273 |
| 412 | 20231124 | 122400 | 1582837965 | 2850 | 2845 | 2850 | 2845 | 330 |
| 413 | 20231124 | 122300 | 1581898970 | 2850 | 2850 | 2850 | 2850 | 735 |
| 414 | 20231124 | 122200 | 1579804220 | 2850 | 2850 | 2850 | 2850 | 2 |
| 415 | 20231124 | 122100 | 1579798520 | 2850 | 2845 | 2850 | 2845 | 243 |
| 416 | 20231124 | 122000 | 1579106685 | 2845 | 2845 | 2845 | 2845 | 580 |
| 417 | 20231124 | 121900 | 1577456585 | 2845 | 2845 | 2845 | 2845 | 10 |
| 418 | 20231124 | 121800 | 1577428135 | 2850 | 2845 | 2850 | 2845 | 608 |
| 419 | 20231124 | 121700 | 1575697875 | 2845 | 2845 | 2845 | 2845 | 1004 |
| 420 | 20231124 | 121600 | 1572841495 | 2845 | 2845 | 2845 | 2840 | 930 |
| 421 | 20231124 | 121500 | 1570199145 | 2845 | 2840 | 2845 | 2840 | 271 |
| 422 | 20231124 | 121400 | 1569429430 | 2840 | 2845 | 2845 | 2840 | 69 |
| 423 | 20231124 | 121300 | 1569233255 | 2845 | 2850 | 2850 | 2845 | 322 |
| 424 | 20231124 | 121200 | 1568317155 | 2845 | 2845 | 2845 | 2840 | 774 |
| 425 | 20231124 | 121100 | 1566115525 | 2845 | 2845 | 2845 | 2840 | 1472 |
| 426 | 20231124 | 121000 | 1561934685 | 2840 | 2840 | 2840 | 2840 | 51 |
| 427 | 20231124 | 120900 | 1561789845 | 2845 | 2845 | 2845 | 2845 | 193 |
| 428 | 20231124 | 120800 | 1561240760 | 2845 | 2845 | 2845 | 2845 | 50 |
| 429 | 20231124 | 120700 | 1561098510 | 2845 | 2845 | 2845 | 2845 | 439 |
| 430 | 20231124 | 120600 | 1559849555 | 2845 | 2845 | 2845 | 2845 | 300 |
| 431 | 20231124 | 120500 | 1558996055 | 2845 | 2845 | 2845 | 2845 | 414 |
| 432 | 20231124 | 120400 | 1557818225 | 2845 | 2845 | 2845 | 2845 | 520 |
| 433 | 20231124 | 120300 | 1556338825 | 2845 | 2840 | 2845 | 2840 | 372 |
| 434 | 20231124 | 120200 | 1555280985 | 2845 | 2845 | 2845 | 2840 | 431 |
| 435 | 20231124 | 120100 | 1554055835 | 2845 | 2845 | 2845 | 2845 | 204 |
| 436 | 20231124 | 120000 | 1553475455 | 2845 | 2845 | 2845 | 2845 | 263 |
| 437 | 20231124 | 115900 | 1552727220 | 2845 | 2845 | 2845 | 2845 | 1010 |
| 438 | 20231124 | 115800 | 1549853770 | 2845 | 2845 | 2845 | 2845 | 539 |
| 439 | 20231124 | 115700 | 1548320315 | 2840 | 2840 | 2840 | 2840 | 514 |
| 440 | 20231124 | 115600 | 1546860555 | 2840 | 2840 | 2840 | 2840 | 50 |
| 441 | 20231124 | 115500 | 1546718555 | 2840 | 2840 | 2840 | 2840 | 34 |
| 442 | 20231124 | 115400 | 1546621995 | 2835 | 2835 | 2835 | 2835 | 520 |
| 443 | 20231124 | 115300 | 1545147795 | 2835 | 2835 | 2840 | 2835 | 3957 |
| 444 | 20231124 | 115200 | 1533927200 | 2835 | 2840 | 2840 | 2835 | 124 |
| 445 | 20231124 | 115100 | 1533575650 | 2835 | 2835 | 2835 | 2835 | 0 |
| 446 | 20231124 | 115000 | 1533575650 | 2835 | 2835 | 2835 | 2835 | 725 |
| 447 | 20231124 | 114900 | 1531520275 | 2835 | 2835 | 2835 | 2835 | 1150 |
| 448 | 20231124 | 114800 | 1528260025 | 2845 | 2840 | 2845 | 2840 | 11 |
| 449 | 20231124 | 114700 | 1528228775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 450 | 20231124 | 114600 | 1528228775 | 2840 | 2840 | 2840 | 2840 | 91 |
| 451 | 20231124 | 114500 | 1527970335 | 2840 | 2840 | 2840 | 2840 | 2 |
| 452 | 20231124 | 114400 | 1527964655 | 2845 | 2840 | 2845 | 2835 | 970 |
| 453 | 20231124 | 114300 | 1525214665 | 2845 | 2835 | 2845 | 2835 | 85 |
| 454 | 20231124 | 114200 | 1524973190 | 2845 | 2835 | 2845 | 2835 | 335 |
| 455 | 20231124 | 114100 | 1524020465 | 2840 | 2835 | 2840 | 2835 | 4090 |
| 456 | 20231124 | 114000 | 1512424865 | 2835 | 2840 | 2840 | 2835 | 955 |
| 457 | 20231124 | 113900 | 1509716440 | 2835 | 2840 | 2840 | 2835 | 1003 |
| 458 | 20231124 | 113800 | 1506872920 | 2835 | 2840 | 2840 | 2835 | 4796 |
| 459 | 20231124 | 113700 | 1493266380 | 2845 | 2835 | 2845 | 2835 | 833 |
| 460 | 20231124 | 113600 | 1490904495 | 2835 | 2835 | 2835 | 2830 | 2169 |
| 461 | 20231124 | 113500 | 1484755730 | 2835 | 2845 | 2845 | 2835 | 357 |
| 462 | 20231124 | 113400 | 1483743555 | 2845 | 2835 | 2845 | 2835 | 125 |
| 463 | 20231124 | 113300 | 1483389170 | 2835 | 2840 | 2845 | 2835 | 1216 |
| 464 | 20231124 | 113200 | 1479940480 | 2835 | 2835 | 2840 | 2830 | 3777 |
| 465 | 20231124 | 113100 | 1469234685 | 2835 | 2835 | 2835 | 2835 | 20 |
| 466 | 20231124 | 113000 | 1469177985 | 2835 | 2835 | 2835 | 2835 | 174 |
| 467 | 20231124 | 112900 | 1468684695 | 2835 | 2835 | 2835 | 2835 | 120 |
| 468 | 20231124 | 112800 | 1468344495 | 2835 | 2840 | 2840 | 2835 | 664 |
| 469 | 20231124 | 112700 | 1466460555 | 2835 | 2835 | 2835 | 2835 | 3 |
| 470 | 20231124 | 112600 | 1466452050 | 2835 | 2835 | 2835 | 2835 | 2 |
| 471 | 20231124 | 112500 | 1466446380 | 2835 | 2835 | 2835 | 2835 | 1693 |
| 472 | 20231124 | 112400 | 1461646725 | 2835 | 2835 | 2835 | 2835 | 122 |
| 473 | 20231124 | 112300 | 1461300855 | 2845 | 2845 | 2845 | 2845 | 254 |
| 474 | 20231124 | 112200 | 1460578225 | 2835 | 2835 | 2835 | 2835 | 2 |
| 475 | 20231124 | 112100 | 1460572555 | 2830 | 2845 | 2845 | 2830 | 3335 |
| 476 | 20231124 | 112000 | 1451128770 | 2835 | 2835 | 2835 | 2835 | 514 |
| 477 | 20231124 | 111900 | 1449671580 | 2845 | 2835 | 2845 | 2835 | 5276 |
| 478 | 20231124 | 111800 | 1434714100 | 2835 | 2840 | 2840 | 2835 | 148 |
| 479 | 20231124 | 111700 | 1434294470 | 2840 | 2840 | 2840 | 2840 | 113 |
| 480 | 20231124 | 111600 | 1433973550 | 2840 | 2845 | 2845 | 2840 | 515 |
| 481 | 20231124 | 111500 | 1432510900 | 2840 | 2840 | 2840 | 2840 | 736 |
| 482 | 20231124 | 111400 | 1430420660 | 2840 | 2835 | 2840 | 2835 | 651 |
| 483 | 20231124 | 111300 | 1428575065 | 2835 | 2835 | 2835 | 2835 | 500 |
| 484 | 20231124 | 111200 | 1427157565 | 2835 | 2835 | 2840 | 2830 | 19078 |
| 485 | 20231124 | 111100 | 1373071375 | 2835 | 2840 | 2840 | 2835 | 863 |
| 486 | 20231124 | 111000 | 1370620460 | 2845 | 2845 | 2845 | 2845 | 100 |
| 487 | 20231124 | 110900 | 1370335960 | 2845 | 2845 | 2850 | 2845 | 667 |
| 488 | 20231124 | 110800 | 1368438195 | 2845 | 2850 | 2850 | 2840 | 7261 |
| 489 | 20231124 | 110700 | 1347796865 | 2850 | 2850 | 2850 | 2850 | 0 |
| 490 | 20231124 | 110600 | 1347796865 | 2850 | 2850 | 2850 | 2850 | 2028 |
| 491 | 20231124 | 110500 | 1342017065 | 2850 | 2850 | 2850 | 2850 | 1600 |
| 492 | 20231124 | 110400 | 1337457065 | 2845 | 2850 | 2850 | 2845 | 596 |
| 493 | 20231124 | 110300 | 1335758480 | 2845 | 2845 | 2845 | 2845 | 472 |
| 494 | 20231124 | 110200 | 1334415640 | 2845 | 2840 | 2845 | 2840 | 70 |
| 495 | 20231124 | 110100 | 1334216725 | 2845 | 2845 | 2845 | 2840 | 150 |
| 496 | 20231124 | 110000 | 1333789980 | 2845 | 2830 | 2845 | 2830 | 3128 |
| 497 | 20231124 | 105900 | 1324913935 | 2830 | 2845 | 2845 | 2830 | 23849 |
| 498 | 20231124 | 105800 | 1257209980 | 2845 | 2850 | 2850 | 2845 | 6408 |
| 499 | 20231124 | 105700 | 1238968430 | 2850 | 2850 | 2850 | 2850 | 5178 |
| 500 | 20231124 | 105600 | 1224211130 | 2850 | 2850 | 2855 | 2850 | 1556 |
| 501 | 20231124 | 105500 | 1219776510 | 2850 | 2850 | 2850 | 2850 | 930 |
| 502 | 20231124 | 105400 | 1217126010 | 2850 | 2855 | 2855 | 2850 | 1051 |
| 503 | 20231124 | 105300 | 1214129695 | 2855 | 2855 | 2855 | 2855 | 265 |
| 504 | 20231124 | 105200 | 1213373120 | 2855 | 2860 | 2860 | 2855 | 3868 |
| 505 | 20231124 | 105100 | 1202329975 | 2855 | 2860 | 2860 | 2855 | 3212 |
| 506 | 20231124 | 105000 | 1193145640 | 2860 | 2865 | 2865 | 2860 | 11 |
| 507 | 20231124 | 104900 | 1193114160 | 2865 | 2860 | 2865 | 2860 | 260 |
| 508 | 20231124 | 104800 | 1192369560 | 2860 | 2860 | 2860 | 2860 | 161 |
| 509 | 20231124 | 104700 | 1191909100 | 2865 | 2865 | 2865 | 2865 | 3 |
| 510 | 20231124 | 104600 | 1191900505 | 2860 | 2865 | 2865 | 2860 | 4412 |
| 511 | 20231124 | 104500 | 1179277185 | 2865 | 2865 | 2865 | 2865 | 945 |
| 512 | 20231124 | 104400 | 1176569760 | 2865 | 2860 | 2865 | 2860 | 1260 |
| 513 | 20231124 | 104300 | 1172966110 | 2860 | 2860 | 2860 | 2860 | 451 |
| 514 | 20231124 | 104200 | 1171676250 | 2860 | 2865 | 2865 | 2860 | 2005 |
| 515 | 20231124 | 104100 | 1165941880 | 2860 | 2860 | 2865 | 2860 | 1104 |
| 516 | 20231124 | 104000 | 1162784425 | 2860 | 2860 | 2860 | 2860 | 0 |
| 517 | 20231124 | 103900 | 1162784425 | 2860 | 2865 | 2870 | 2860 | 2583 |
| 518 | 20231124 | 103800 | 1155377775 | 2860 | 2860 | 2860 | 2860 | 270 |
| 519 | 20231124 | 103700 | 1154605575 | 2855 | 2860 | 2860 | 2855 | 2538 |
| 520 | 20231124 | 103600 | 1147348310 | 2860 | 2860 | 2860 | 2860 | 54 |
| 521 | 20231124 | 103500 | 1147193870 | 2855 | 2855 | 2855 | 2855 | 74 |
| 522 | 20231124 | 103400 | 1146982600 | 2855 | 2855 | 2865 | 2855 | 70 |
| 523 | 20231124 | 103300 | 1146782650 | 2855 | 2855 | 2855 | 2855 | 100 |
| 524 | 20231124 | 103200 | 1146497150 | 2855 | 2855 | 2855 | 2855 | 159 |
| 525 | 20231124 | 103100 | 1146043205 | 2860 | 2865 | 2865 | 2860 | 175 |
| 526 | 20231124 | 103000 | 1145542180 | 2865 | 2850 | 2865 | 2845 | 13061 |
| 527 | 20231124 | 102900 | 1108326110 | 2850 | 2865 | 2865 | 2850 | 27857 |
| 528 | 20231124 | 102800 | 1028807515 | 2865 | 2865 | 2865 | 2865 | 1355 |
| 529 | 20231124 | 102700 | 1024925440 | 2865 | 2865 | 2865 | 2865 | 219 |
| 530 | 20231124 | 102600 | 1024298005 | 2865 | 2870 | 2870 | 2865 | 3645 |
| 531 | 20231124 | 102500 | 1013849355 | 2870 | 2865 | 2870 | 2865 | 1509 |
| 532 | 20231124 | 102400 | 1009525535 | 2870 | 2870 | 2870 | 2870 | 350 |
| 533 | 20231124 | 102300 | 1008521035 | 2870 | 2870 | 2870 | 2870 | 335 |
| 534 | 20231124 | 102200 | 1007559585 | 2870 | 2870 | 2870 | 2865 | 1282 |
| 535 | 20231124 | 102100 | 1003886395 | 2870 | 2870 | 2870 | 2870 | 30 |
| 536 | 20231124 | 102000 | 1003800295 | 2870 | 2870 | 2870 | 2870 | 100 |
| 537 | 20231124 | 101900 | 1003513295 | 2870 | 2870 | 2870 | 2870 | 0 |
| 538 | 20231124 | 101800 | 1003513295 | 2870 | 2870 | 2870 | 2870 | 590 |
| 539 | 20231124 | 101700 | 1001819995 | 2870 | 2870 | 2875 | 2870 | 2653 |
| 540 | 20231124 | 101600 | 994198640 | 2870 | 2870 | 2870 | 2870 | 849 |
| 541 | 20231124 | 101500 | 991762010 | 2870 | 2870 | 2870 | 2870 | 68 |
| 542 | 20231124 | 101400 | 991566850 | 2870 | 2870 | 2870 | 2870 | 1458 |
| 543 | 20231124 | 101300 | 987382390 | 2870 | 2865 | 2870 | 2865 | 1926 |
| 544 | 20231124 | 101200 | 981860770 | 2870 | 2865 | 2870 | 2865 | 145 |
| 545 | 20231124 | 101100 | 981445065 | 2870 | 2870 | 2870 | 2865 | 3663 |
| 546 | 20231124 | 101000 | 970932660 | 2865 | 2870 | 2870 | 2865 | 5293 |
| 547 | 20231124 | 100900 | 955768200 | 2865 | 2865 | 2865 | 2865 | 446 |
| 548 | 20231124 | 100800 | 954490410 | 2865 | 2865 | 2870 | 2865 | 1518 |
| 549 | 20231124 | 100700 | 950140340 | 2870 | 2870 | 2875 | 2870 | 8894 |
| 550 | 20231124 | 100600 | 924614545 | 2870 | 2870 | 2870 | 2870 | 1849 |
| 551 | 20231124 | 100500 | 919307915 | 2875 | 2870 | 2875 | 2870 | 966 |
| 552 | 20231124 | 100400 | 916533650 | 2870 | 2870 | 2870 | 2870 | 300 |
| 553 | 20231124 | 100300 | 915672650 | 2875 | 2875 | 2875 | 2870 | 1538 |
| 554 | 20231124 | 100200 | 911254075 | 2870 | 2875 | 2875 | 2870 | 1110 |
| 555 | 20231124 | 100100 | 908068325 | 2875 | 2870 | 2875 | 2870 | 506 |
| 556 | 20231124 | 100000 | 906616100 | 2865 | 2865 | 2875 | 2865 | 1826 |
| 557 | 20231124 | 095900 | 901381910 | 2875 | 2875 | 2875 | 2875 | 24 |
| 558 | 20231124 | 095800 | 901312910 | 2870 | 2870 | 2870 | 2870 | 132 |
| 559 | 20231124 | 095700 | 900934070 | 2870 | 2860 | 2870 | 2860 | 750 |
| 560 | 20231124 | 095600 | 898782570 | 2860 | 2870 | 2870 | 2860 | 6327 |
| 561 | 20231124 | 095500 | 880678515 | 2870 | 2870 | 2875 | 2870 | 212 |
| 562 | 20231124 | 095400 | 880070060 | 2870 | 2870 | 2870 | 2870 | 450 |
| 563 | 20231124 | 095300 | 878778560 | 2870 | 2870 | 2870 | 2870 | 622 |
| 564 | 20231124 | 095200 | 876993420 | 2875 | 2875 | 2875 | 2875 | 535 |
| 565 | 20231124 | 095100 | 875455295 | 2880 | 2865 | 2880 | 2865 | 2076 |
| 566 | 20231124 | 095000 | 869481865 | 2870 | 2870 | 2870 | 2865 | 179 |
| 567 | 20231124 | 094900 | 868968510 | 2870 | 2870 | 2870 | 2870 | 774 |
| 568 | 20231124 | 094800 | 866747130 | 2870 | 2875 | 2880 | 2870 | 2398 |
| 569 | 20231124 | 094700 | 859859550 | 2880 | 2870 | 2880 | 2870 | 3008 |
| 570 | 20231124 | 094600 | 851207010 | 2875 | 2875 | 2875 | 2870 | 1096 |
| 571 | 20231124 | 094500 | 848061010 | 2875 | 2870 | 2875 | 2870 | 2137 |
| 572 | 20231124 | 094400 | 841917240 | 2870 | 2860 | 2870 | 2860 | 1338 |
| 573 | 20231124 | 094300 | 838081560 | 2860 | 2860 | 2865 | 2860 | 412 |
| 574 | 20231124 | 094200 | 836902940 | 2865 | 2870 | 2870 | 2865 | 2064 |
| 575 | 20231124 | 094100 | 830989455 | 2870 | 2870 | 2870 | 2865 | 475 |
| 576 | 20231124 | 094000 | 829627655 | 2870 | 2860 | 2870 | 2860 | 4378 |
| 577 | 20231124 | 093900 | 817101405 | 2865 | 2875 | 2875 | 2865 | 3135 |
| 578 | 20231124 | 093800 | 808113645 | 2875 | 2875 | 2875 | 2860 | 2510 |
| 579 | 20231124 | 093700 | 800905880 | 2875 | 2870 | 2875 | 2865 | 2728 |
| 580 | 20231124 | 093600 | 793077720 | 2870 | 2875 | 2880 | 2870 | 6841 |
| 581 | 20231124 | 093500 | 773427130 | 2880 | 2875 | 2880 | 2875 | 155 |
| 582 | 20231124 | 093400 | 772981490 | 2875 | 2870 | 2875 | 2870 | 55 |
| 583 | 20231124 | 093300 | 772823375 | 2875 | 2880 | 2880 | 2875 | 25282 |
| 584 | 20231124 | 093200 | 700023630 | 2885 | 2880 | 2885 | 2880 | 5377 |
| 585 | 20231124 | 093100 | 684536295 | 2880 | 2885 | 2890 | 2880 | 7948 |
| 586 | 20231124 | 093000 | 661597370 | 2885 | 2870 | 2890 | 2870 | 10727 |
| 587 | 20231124 | 092900 | 630754055 | 2870 | 2865 | 2870 | 2865 | 4286 |
| 588 | 20231124 | 092800 | 618473240 | 2865 | 2860 | 2865 | 2860 | 1554 |
| 589 | 20231124 | 092700 | 614024500 | 2860 | 2860 | 2860 | 2855 | 1692 |
| 590 | 20231124 | 092600 | 609190645 | 2855 | 2855 | 2860 | 2855 | 720 |
| 591 | 20231124 | 092500 | 607134945 | 2855 | 2855 | 2860 | 2855 | 1379 |
| 592 | 20231124 | 092400 | 603194210 | 2860 | 2860 | 2860 | 2855 | 1075 |
| 593 | 20231124 | 092300 | 600124960 | 2855 | 2860 | 2860 | 2855 | 5906 |
| 594 | 20231124 | 092200 | 583259395 | 2860 | 2860 | 2865 | 2855 | 1021 |
| 595 | 20231124 | 092100 | 580337355 | 2860 | 2865 | 2865 | 2855 | 3290 |
| 596 | 20231124 | 092000 | 570923685 | 2865 | 2870 | 2870 | 2865 | 5761 |
| 597 | 20231124 | 091900 | 554399840 | 2870 | 2875 | 2875 | 2870 | 5778 |
| 598 | 20231124 | 091800 | 537813775 | 2875 | 2885 | 2890 | 2875 | 15392 |
| 599 | 20231124 | 091700 | 493390195 | 2885 | 2890 | 2890 | 2880 | 6550 |
| 600 | 20231124 | 091600 | 474500085 | 2885 | 2880 | 2895 | 2880 | 17305 |
| 601 | 20231124 | 091500 | 424546505 | 2880 | 2870 | 2885 | 2870 | 6472 |
| 602 | 20231124 | 091400 | 405912995 | 2870 | 2870 | 2870 | 2865 | 2981 |
| 603 | 20231124 | 091300 | 397361895 | 2870 | 2860 | 2870 | 2860 | 3758 |
| 604 | 20231124 | 091200 | 386585105 | 2860 | 2860 | 2870 | 2860 | 510 |
| 605 | 20231124 | 091100 | 385125660 | 2855 | 2860 | 2865 | 2855 | 1253 |
| 606 | 20231124 | 091000 | 381539080 | 2865 | 2855 | 2865 | 2850 | 3597 |
| 607 | 20231124 | 090900 | 371266070 | 2850 | 2865 | 2870 | 2850 | 10341 |
| 608 | 20231124 | 090800 | 341674945 | 2865 | 2870 | 2885 | 2860 | 28027 |
| 609 | 20231124 | 090700 | 261187530 | 2870 | 2860 | 2870 | 2860 | 5431 |
| 610 | 20231124 | 090600 | 245620435 | 2860 | 2855 | 2865 | 2855 | 6168 |
| 611 | 20231124 | 090500 | 227994735 | 2855 | 2850 | 2855 | 2845 | 6872 |
| 612 | 20231124 | 090400 | 208410810 | 2845 | 2850 | 2855 | 2840 | 10629 |
| 613 | 20231124 | 090300 | 178143290 | 2840 | 2840 | 2840 | 2835 | 5123 |
| 614 | 20231124 | 090200 | 163594180 | 2840 | 2850 | 2850 | 2840 | 13973 |
| 615 | 20231124 | 090100 | 123840010 | 2850 | 2850 | 2855 | 2840 | 5891 |
| 616 | 20231124 | 090000 | 107058930 | 2835 | 2835 | 2855 | 2830 | 33560 |