31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 3 | 20231124 | 192200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20231124 | 192100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20231124 | 192000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20231124 | 191900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20231124 | 191800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20231124 | 191700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20231124 | 191600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20231124 | 191500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20231124 | 191400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20231124 | 191300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20231124 | 191200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20231124 | 191100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20231124 | 191000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20231124 | 190900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20231124 | 190800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20231124 | 190700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20231124 | 190600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20231124 | 190500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20231124 | 190400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20231124 | 190300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20231124 | 190200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20231124 | 190100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20231124 | 190000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20231124 | 185900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20231124 | 185800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20231124 | 185700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20231124 | 185600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20231124 | 185500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20231124 | 185400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20231124 | 185300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 33 | 20231124 | 185200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20231124 | 185100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20231124 | 185000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20231124 | 184900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20231124 | 184800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20231124 | 184700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20231124 | 184600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20231124 | 184500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20231124 | 184400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20231124 | 184300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20231124 | 184200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20231124 | 184100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20231124 | 184000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20231124 | 183900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20231124 | 183800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20231124 | 183700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20231124 | 183600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20231124 | 183500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20231124 | 183400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20231124 | 183300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20231124 | 183200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20231124 | 183100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20231124 | 183000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20231124 | 182900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20231124 | 182800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20231124 | 182700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20231124 | 182600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20231124 | 182500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20231124 | 182400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20231124 | 182300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 63 | 20231124 | 182200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20231124 | 182100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20231124 | 182000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20231124 | 181900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20231124 | 181800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20231124 | 181700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20231124 | 181600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20231124 | 181500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20231124 | 181400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20231124 | 181300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20231124 | 181200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20231124 | 181100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20231124 | 181000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20231124 | 180900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20231124 | 180800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20231124 | 180700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20231124 | 180600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20231124 | 180500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20231124 | 180400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20231124 | 180300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20231124 | 180200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20231124 | 180100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20231124 | 180000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20231124 | 175900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20231124 | 175800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20231124 | 175700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20231124 | 175600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20231124 | 175500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20231124 | 175400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20231124 | 175300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 93 | 20231124 | 175200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20231124 | 175100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20231124 | 175000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20231124 | 174900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20231124 | 174800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20231124 | 174700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20231124 | 174600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20231124 | 174500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20231124 | 174400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20231124 | 174300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20231124 | 174200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20231124 | 174100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20231124 | 174000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20231124 | 173900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20231124 | 173800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20231124 | 173700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20231124 | 173600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20231124 | 173500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20231124 | 173400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20231124 | 173300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20231124 | 173200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20231124 | 173100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20231124 | 173000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20231124 | 172900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20231124 | 172800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20231124 | 172700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20231124 | 172600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20231124 | 172500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20231124 | 172400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20231124 | 172300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 123 | 20231124 | 172200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20231124 | 172100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20231124 | 172000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20231124 | 171900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20231124 | 171800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20231124 | 171700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20231124 | 171600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20231124 | 171500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20231124 | 171400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20231124 | 171300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20231124 | 171200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20231124 | 171100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20231124 | 171000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20231124 | 170900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20231124 | 170800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20231124 | 170700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20231124 | 170600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20231124 | 170500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20231124 | 170400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20231124 | 170300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20231124 | 170200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20231124 | 170100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20231124 | 170000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20231124 | 165900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20231124 | 165800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20231124 | 165700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20231124 | 165600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20231124 | 165500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20231124 | 165400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20231124 | 165300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 153 | 20231124 | 165200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20231124 | 165100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20231124 | 165000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20231124 | 164900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20231124 | 164800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20231124 | 164700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20231124 | 164600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20231124 | 164500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20231124 | 164400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20231124 | 164300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20231124 | 164200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20231124 | 164100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20231124 | 164000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20231124 | 163900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20231124 | 163800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20231124 | 163700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20231124 | 163600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20231124 | 163500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20231124 | 163400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20231124 | 163300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20231124 | 163200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20231124 | 163100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20231124 | 163000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20231124 | 162900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20231124 | 162800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20231124 | 162700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20231124 | 162600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20231124 | 162500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20231124 | 162400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20231124 | 162300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 183 | 20231124 | 162200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20231124 | 162100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20231124 | 162000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20231124 | 161900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20231124 | 161800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20231124 | 161700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20231124 | 161600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20231124 | 161500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20231124 | 161400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20231124 | 161300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20231124 | 161200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20231124 | 161100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20231124 | 161000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20231124 | 160900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20231124 | 160800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20231124 | 160700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20231124 | 160600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20231124 | 160500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20231124 | 160400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20231124 | 160300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20231124 | 160200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20231124 | 160100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20231124 | 160000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20231124 | 155900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20231124 | 155800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20231124 | 155700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20231124 | 155600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20231124 | 155500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20231124 | 155400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20231124 | 155300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 213 | 20231124 | 155200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20231124 | 155100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20231124 | 155000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20231124 | 154900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20231124 | 154800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20231124 | 154700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20231124 | 154600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20231124 | 154500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20231124 | 154400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20231124 | 154300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20231124 | 154200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20231124 | 154100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20231124 | 154000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20231124 | 153900 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 227 | 20231124 | 153800 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 228 | 20231124 | 153700 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 229 | 20231124 | 153600 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 230 | 20231124 | 153500 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 231 | 20231124 | 153400 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 232 | 20231124 | 153300 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 233 | 20231124 | 153200 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 234 | 20231124 | 153100 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 0 |
| 235 | 20231124 | 153000 | 4108674220 | 4810 | 4810 | 4810 | 4810 | 24541 |
| 236 | 20231124 | 152900 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 237 | 20231124 | 152800 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 238 | 20231124 | 152700 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 239 | 20231124 | 152600 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 240 | 20231124 | 152500 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 241 | 20231124 | 152400 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 242 | 20231124 | 152300 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 243 | 20231124 | 152200 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 244 | 20231124 | 152100 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 245 | 20231124 | 152000 | 3990632010 | 4810 | 4810 | 4810 | 4810 | 0 |
| 246 | 20231124 | 151900 | 3990632010 | 4810 | 4810 | 4810 | 4800 | 4054 |
| 247 | 20231124 | 151800 | 3971151460 | 4805 | 4815 | 4815 | 4800 | 17330 |
| 248 | 20231124 | 151700 | 3887877695 | 4815 | 4820 | 4820 | 4810 | 2870 |
| 249 | 20231124 | 151600 | 3874056690 | 4815 | 4810 | 4815 | 4805 | 2446 |
| 250 | 20231124 | 151500 | 3862286085 | 4805 | 4815 | 4820 | 4805 | 12017 |
| 251 | 20231124 | 151400 | 3804461265 | 4815 | 4815 | 4815 | 4815 | 895 |
| 252 | 20231124 | 151300 | 3800151840 | 4815 | 4815 | 4820 | 4815 | 1836 |
| 253 | 20231124 | 151200 | 3791310595 | 4820 | 4815 | 4820 | 4815 | 152 |
| 254 | 20231124 | 151100 | 3790578675 | 4815 | 4815 | 4820 | 4815 | 1020 |
| 255 | 20231124 | 151000 | 3785667115 | 4815 | 4815 | 4815 | 4815 | 589 |
| 256 | 20231124 | 150900 | 3782831080 | 4815 | 4820 | 4820 | 4810 | 3310 |
| 257 | 20231124 | 150800 | 3766905020 | 4820 | 4825 | 4825 | 4815 | 1351 |
| 258 | 20231124 | 150700 | 3760393045 | 4825 | 4815 | 4825 | 4810 | 1765 |
| 259 | 20231124 | 150600 | 3751894585 | 4810 | 4815 | 4815 | 4810 | 731 |
| 260 | 20231124 | 150500 | 3748377320 | 4820 | 4810 | 4825 | 4810 | 1231 |
| 261 | 20231124 | 150400 | 3742445855 | 4815 | 4815 | 4825 | 4810 | 20188 |
| 262 | 20231124 | 150300 | 3645333125 | 4810 | 4825 | 4825 | 4810 | 10045 |
| 263 | 20231124 | 150200 | 3596954350 | 4825 | 4825 | 4825 | 4825 | 5143 |
| 264 | 20231124 | 150100 | 3572139375 | 4825 | 4830 | 4830 | 4820 | 9153 |
| 265 | 20231124 | 150000 | 3527979310 | 4835 | 4825 | 4835 | 4825 | 251 |
| 266 | 20231124 | 145900 | 3526767225 | 4825 | 4825 | 4830 | 4825 | 1229 |
| 267 | 20231124 | 145800 | 3520833355 | 4825 | 4830 | 4835 | 4825 | 2119 |
| 268 | 20231124 | 145700 | 3510597795 | 4835 | 4830 | 4840 | 4830 | 4185 |
| 269 | 20231124 | 145600 | 3490370250 | 4835 | 4825 | 4835 | 4825 | 3015 |
| 270 | 20231124 | 145500 | 3475811050 | 4820 | 4825 | 4825 | 4820 | 1205 |
| 271 | 20231124 | 145400 | 3469998435 | 4825 | 4830 | 4830 | 4825 | 330 |
| 272 | 20231124 | 145300 | 3468406035 | 4830 | 4830 | 4830 | 4825 | 4739 |
| 273 | 20231124 | 145200 | 3445533845 | 4825 | 4825 | 4830 | 4820 | 1004 |
| 274 | 20231124 | 145100 | 3440690915 | 4825 | 4825 | 4830 | 4825 | 4690 |
| 275 | 20231124 | 145000 | 3418061660 | 4825 | 4830 | 4830 | 4825 | 1652 |
| 276 | 20231124 | 144900 | 3410090505 | 4830 | 4825 | 4830 | 4820 | 1070 |
| 277 | 20231124 | 144800 | 3404926855 | 4825 | 4825 | 4825 | 4820 | 187 |
| 278 | 20231124 | 144700 | 3404025245 | 4825 | 4825 | 4825 | 4820 | 175 |
| 279 | 20231124 | 144600 | 3403181585 | 4820 | 4820 | 4825 | 4820 | 1482 |
| 280 | 20231124 | 144500 | 3396036785 | 4825 | 4820 | 4825 | 4820 | 299 |
| 281 | 20231124 | 144400 | 3394595555 | 4820 | 4820 | 4825 | 4820 | 546 |
| 282 | 20231124 | 144300 | 3391963830 | 4825 | 4820 | 4825 | 4815 | 1732 |
| 283 | 20231124 | 144200 | 3383622680 | 4825 | 4825 | 4825 | 4820 | 538 |
| 284 | 20231124 | 144100 | 3381029005 | 4820 | 4825 | 4825 | 4820 | 2680 |
| 285 | 20231124 | 144000 | 3368099610 | 4825 | 4830 | 4830 | 4825 | 383 |
| 286 | 20231124 | 143900 | 3366249785 | 4830 | 4830 | 4830 | 4830 | 329 |
| 287 | 20231124 | 143800 | 3364660715 | 4830 | 4830 | 4830 | 4830 | 1 |
| 288 | 20231124 | 143700 | 3364655885 | 4830 | 4825 | 4830 | 4825 | 1125 |
| 289 | 20231124 | 143600 | 3359227750 | 4825 | 4830 | 4830 | 4825 | 240 |
| 290 | 20231124 | 143500 | 3358069400 | 4830 | 4830 | 4830 | 4830 | 420 |
| 291 | 20231124 | 143400 | 3356040800 | 4835 | 4830 | 4835 | 4830 | 864 |
| 292 | 20231124 | 143300 | 3351864860 | 4835 | 4830 | 4835 | 4830 | 786 |
| 293 | 20231124 | 143200 | 3348068470 | 4830 | 4830 | 4835 | 4830 | 919 |
| 294 | 20231124 | 143100 | 3343629610 | 4835 | 4820 | 4835 | 4820 | 6945 |
| 295 | 20231124 | 143000 | 3310105470 | 4815 | 4810 | 4815 | 4810 | 8799 |
| 296 | 20231124 | 142900 | 3267764405 | 4810 | 4810 | 4810 | 4810 | 452 |
| 297 | 20231124 | 142800 | 3265590285 | 4810 | 4810 | 4810 | 4805 | 637 |
| 298 | 20231124 | 142700 | 3262526365 | 4810 | 4805 | 4815 | 4805 | 1834 |
| 299 | 20231124 | 142600 | 3253705095 | 4805 | 4805 | 4805 | 4800 | 2468 |
| 300 | 20231124 | 142500 | 3241846705 | 4805 | 4805 | 4805 | 4805 | 3320 |
| 301 | 20231124 | 142400 | 3225894105 | 4810 | 4805 | 4810 | 4805 | 727 |
| 302 | 20231124 | 142300 | 3222397675 | 4805 | 4810 | 4810 | 4805 | 2179 |
| 303 | 20231124 | 142200 | 3211923380 | 4805 | 4815 | 4815 | 4805 | 486 |
| 304 | 20231124 | 142100 | 3209588085 | 4805 | 4805 | 4805 | 4805 | 23 |
| 305 | 20231124 | 142000 | 3209477570 | 4810 | 4815 | 4815 | 4810 | 1866 |
| 306 | 20231124 | 141900 | 3200501745 | 4815 | 4815 | 4815 | 4810 | 521 |
| 307 | 20231124 | 141800 | 3197995630 | 4815 | 4810 | 4815 | 4810 | 141 |
| 308 | 20231124 | 141700 | 3197317370 | 4810 | 4815 | 4815 | 4810 | 95 |
| 309 | 20231124 | 141600 | 3196859975 | 4815 | 4815 | 4815 | 4810 | 278 |
| 310 | 20231124 | 141500 | 3195521935 | 4810 | 4820 | 4820 | 4810 | 3125 |
| 311 | 20231124 | 141400 | 3180490075 | 4815 | 4810 | 4820 | 4810 | 1186 |
| 312 | 20231124 | 141300 | 3174777335 | 4810 | 4805 | 4815 | 4805 | 3288 |
| 313 | 20231124 | 141200 | 3158966575 | 4815 | 4810 | 4815 | 4805 | 1025 |
| 314 | 20231124 | 141100 | 3154038375 | 4815 | 4815 | 4815 | 4810 | 5361 |
| 315 | 20231124 | 141000 | 3128251850 | 4815 | 4815 | 4815 | 4805 | 1040 |
| 316 | 20231124 | 140900 | 3123249810 | 4815 | 4810 | 4815 | 4810 | 364 |
| 317 | 20231124 | 140800 | 3121498930 | 4810 | 4805 | 4810 | 4805 | 5684 |
| 318 | 20231124 | 140700 | 3094185765 | 4805 | 4815 | 4815 | 4805 | 1445 |
| 319 | 20231124 | 140600 | 3087235765 | 4815 | 4815 | 4815 | 4810 | 56 |
| 320 | 20231124 | 140500 | 3086966375 | 4810 | 4810 | 4815 | 4810 | 4474 |
| 321 | 20231124 | 140400 | 3065445415 | 4815 | 4820 | 4820 | 4815 | 587 |
| 322 | 20231124 | 140300 | 3062618990 | 4815 | 4820 | 4820 | 4815 | 136 |
| 323 | 20231124 | 140200 | 3061963475 | 4815 | 4820 | 4820 | 4815 | 555 |
| 324 | 20231124 | 140100 | 3059288905 | 4815 | 4815 | 4815 | 4815 | 1434 |
| 325 | 20231124 | 140000 | 3052384195 | 4815 | 4815 | 4815 | 4810 | 169 |
| 326 | 20231124 | 135900 | 3051570810 | 4810 | 4815 | 4815 | 4810 | 57 |
| 327 | 20231124 | 135800 | 3051296625 | 4815 | 4815 | 4815 | 4810 | 349 |
| 328 | 20231124 | 135700 | 3049617440 | 4815 | 4815 | 4815 | 4810 | 65 |
| 329 | 20231124 | 135600 | 3049304565 | 4815 | 4815 | 4815 | 4805 | 1673 |
| 330 | 20231124 | 135500 | 3041257185 | 4815 | 4810 | 4815 | 4805 | 4945 |
| 331 | 20231124 | 135400 | 3017475595 | 4810 | 4815 | 4815 | 4810 | 1921 |
| 332 | 20231124 | 135300 | 3008226555 | 4815 | 4815 | 4820 | 4815 | 4683 |
| 333 | 20231124 | 135200 | 2985676975 | 4820 | 4820 | 4820 | 4815 | 10 |
| 334 | 20231124 | 135100 | 2985628810 | 4820 | 4815 | 4820 | 4815 | 3020 |
| 335 | 20231124 | 135000 | 2971086325 | 4825 | 4820 | 4825 | 4815 | 1134 |
| 336 | 20231124 | 134900 | 2965620465 | 4825 | 4830 | 4830 | 4825 | 627 |
| 337 | 20231124 | 134800 | 2962595185 | 4830 | 4830 | 4830 | 4825 | 1452 |
| 338 | 20231124 | 134700 | 2955589030 | 4830 | 4830 | 4830 | 4830 | 732 |
| 339 | 20231124 | 134600 | 2952053470 | 4835 | 4830 | 4835 | 4830 | 579 |
| 340 | 20231124 | 134500 | 2949256880 | 4835 | 4835 | 4835 | 4835 | 1104 |
| 341 | 20231124 | 134400 | 2943919040 | 4835 | 4835 | 4835 | 4830 | 549 |
| 342 | 20231124 | 134300 | 2941267125 | 4835 | 4835 | 4835 | 4835 | 1189 |
| 343 | 20231124 | 134200 | 2935518310 | 4830 | 4835 | 4840 | 4830 | 29 |
| 344 | 20231124 | 134100 | 2935378105 | 4835 | 4835 | 4835 | 4835 | 756 |
| 345 | 20231124 | 134000 | 2931722845 | 4835 | 4835 | 4835 | 4830 | 2095 |
| 346 | 20231124 | 133900 | 2921596465 | 4830 | 4830 | 4830 | 4830 | 731 |
| 347 | 20231124 | 133800 | 2918065735 | 4825 | 4825 | 4830 | 4825 | 861 |
| 348 | 20231124 | 133700 | 2913911300 | 4825 | 4825 | 4825 | 4825 | 467 |
| 349 | 20231124 | 133600 | 2911658025 | 4825 | 4815 | 4825 | 4815 | 3598 |
| 350 | 20231124 | 133500 | 2894316650 | 4820 | 4815 | 4820 | 4815 | 2245 |
| 351 | 20231124 | 133400 | 2883506965 | 4815 | 4815 | 4815 | 4815 | 1 |
| 352 | 20231124 | 133300 | 2883502150 | 4815 | 4815 | 4815 | 4810 | 2301 |
| 353 | 20231124 | 133200 | 2872428210 | 4815 | 4815 | 4815 | 4810 | 2148 |
| 354 | 20231124 | 133100 | 2862095590 | 4815 | 4825 | 4825 | 4810 | 13008 |
| 355 | 20231124 | 133000 | 2799486195 | 4820 | 4825 | 4825 | 4820 | 510 |
| 356 | 20231124 | 132900 | 2797025495 | 4825 | 4820 | 4825 | 4815 | 576 |
| 357 | 20231124 | 132800 | 2794249170 | 4820 | 4820 | 4820 | 4820 | 330 |
| 358 | 20231124 | 132700 | 2792658570 | 4820 | 4820 | 4820 | 4820 | 1279 |
| 359 | 20231124 | 132600 | 2786493790 | 4820 | 4820 | 4820 | 4815 | 431 |
| 360 | 20231124 | 132500 | 2784416400 | 4820 | 4825 | 4825 | 4820 | 6355 |
| 361 | 20231124 | 132400 | 2753778525 | 4820 | 4825 | 4825 | 4820 | 381 |
| 362 | 20231124 | 132300 | 2751940300 | 4825 | 4825 | 4825 | 4820 | 883 |
| 363 | 20231124 | 132200 | 2747680290 | 4820 | 4825 | 4825 | 4820 | 607 |
| 364 | 20231124 | 132100 | 2744751555 | 4825 | 4825 | 4825 | 4825 | 1192 |
| 365 | 20231124 | 132000 | 2739000155 | 4825 | 4830 | 4830 | 4825 | 4146 |
| 366 | 20231124 | 131900 | 2718988700 | 4830 | 4835 | 4835 | 4830 | 2039 |
| 367 | 20231124 | 131800 | 2709140280 | 4835 | 4835 | 4835 | 4835 | 159 |
| 368 | 20231124 | 131700 | 2708371515 | 4835 | 4830 | 4835 | 4830 | 22 |
| 369 | 20231124 | 131600 | 2708265195 | 4830 | 4830 | 4830 | 4830 | 1523 |
| 370 | 20231124 | 131500 | 2700909105 | 4830 | 4835 | 4835 | 4830 | 94 |
| 371 | 20231124 | 131400 | 2700454985 | 4835 | 4835 | 4835 | 4835 | 10 |
| 372 | 20231124 | 131300 | 2700406635 | 4825 | 4825 | 4825 | 4825 | 0 |
| 373 | 20231124 | 131200 | 2700406635 | 4825 | 4835 | 4835 | 4825 | 21 |
| 374 | 20231124 | 131100 | 2700305290 | 4830 | 4830 | 4830 | 4830 | 610 |
| 375 | 20231124 | 131000 | 2697358990 | 4825 | 4830 | 4830 | 4825 | 859 |
| 376 | 20231124 | 130900 | 2693214020 | 4830 | 4825 | 4830 | 4825 | 917 |
| 377 | 20231124 | 130800 | 2688789380 | 4825 | 4825 | 4825 | 4820 | 321 |
| 378 | 20231124 | 130700 | 2687242130 | 4825 | 4825 | 4825 | 4825 | 210 |
| 379 | 20231124 | 130600 | 2686228880 | 4825 | 4825 | 4825 | 4825 | 10 |
| 380 | 20231124 | 130500 | 2686180630 | 4825 | 4830 | 4830 | 4825 | 1538 |
| 381 | 20231124 | 130400 | 2678759530 | 4830 | 4830 | 4830 | 4830 | 130 |
| 382 | 20231124 | 130300 | 2678131630 | 4830 | 4830 | 4830 | 4830 | 7 |
| 383 | 20231124 | 130200 | 2678097820 | 4830 | 4830 | 4830 | 4825 | 6944 |
| 384 | 20231124 | 130100 | 2644590275 | 4830 | 4830 | 4830 | 4830 | 6051 |
| 385 | 20231124 | 130000 | 2615363945 | 4830 | 4830 | 4835 | 4830 | 323 |
| 386 | 20231124 | 125900 | 2613803850 | 4830 | 4835 | 4835 | 4830 | 113 |
| 387 | 20231124 | 125800 | 2613257785 | 4835 | 4835 | 4835 | 4835 | 720 |
| 388 | 20231124 | 125700 | 2609776585 | 4835 | 4835 | 4835 | 4835 | 16 |
| 389 | 20231124 | 125600 | 2609699225 | 4835 | 4835 | 4835 | 4835 | 177 |
| 390 | 20231124 | 125500 | 2608843430 | 4835 | 4835 | 4835 | 4835 | 953 |
| 391 | 20231124 | 125400 | 2604235675 | 4840 | 4840 | 4840 | 4835 | 120 |
| 392 | 20231124 | 125300 | 2603655375 | 4835 | 4840 | 4840 | 4835 | 303 |
| 393 | 20231124 | 125200 | 2602190360 | 4840 | 4840 | 4840 | 4840 | 0 |
| 394 | 20231124 | 125100 | 2602190360 | 4840 | 4840 | 4840 | 4840 | 6 |
| 395 | 20231124 | 125000 | 2602161320 | 4840 | 4835 | 4840 | 4835 | 13 |
| 396 | 20231124 | 124900 | 2602098415 | 4840 | 4835 | 4840 | 4835 | 473 |
| 397 | 20231124 | 124800 | 2599811075 | 4840 | 4835 | 4840 | 4835 | 8 |
| 398 | 20231124 | 124700 | 2599772385 | 4840 | 4835 | 4840 | 4835 | 122 |
| 399 | 20231124 | 124600 | 2599182510 | 4840 | 4840 | 4840 | 4840 | 103 |
| 400 | 20231124 | 124500 | 2598683990 | 4835 | 4840 | 4840 | 4835 | 493 |
| 401 | 20231124 | 124400 | 2596298330 | 4840 | 4840 | 4840 | 4840 | 6 |
| 402 | 20231124 | 124300 | 2596269290 | 4840 | 4840 | 4840 | 4840 | 501 |
| 403 | 20231124 | 124200 | 2593844450 | 4840 | 4835 | 4840 | 4830 | 151 |
| 404 | 20231124 | 124100 | 2593114370 | 4835 | 4840 | 4840 | 4835 | 30 |
| 405 | 20231124 | 124000 | 2592969315 | 4835 | 4835 | 4835 | 4835 | 456 |
| 406 | 20231124 | 123900 | 2590764555 | 4835 | 4835 | 4835 | 4830 | 1297 |
| 407 | 20231124 | 123800 | 2584499905 | 4835 | 4835 | 4835 | 4830 | 747 |
| 408 | 20231124 | 123700 | 2580889350 | 4835 | 4840 | 4840 | 4835 | 410 |
| 409 | 20231124 | 123600 | 2578906985 | 4840 | 4845 | 4845 | 4835 | 286 |
| 410 | 20231124 | 123500 | 2577522550 | 4840 | 4840 | 4845 | 4840 | 240 |
| 411 | 20231124 | 123400 | 2576360945 | 4845 | 4845 | 4850 | 4845 | 201 |
| 412 | 20231124 | 123300 | 2575387025 | 4850 | 4845 | 4850 | 4845 | 323 |
| 413 | 20231124 | 123200 | 2573822005 | 4845 | 4835 | 4845 | 4835 | 1063 |
| 414 | 20231124 | 123100 | 2568678700 | 4840 | 4850 | 4850 | 4835 | 2284 |
| 415 | 20231124 | 123000 | 2557610845 | 4850 | 4855 | 4855 | 4850 | 170 |
| 416 | 20231124 | 122900 | 2556785915 | 4860 | 4855 | 4860 | 4855 | 482 |
| 417 | 20231124 | 122800 | 2554443645 | 4860 | 4855 | 4860 | 4855 | 280 |
| 418 | 20231124 | 122700 | 2553084220 | 4855 | 4860 | 4860 | 4855 | 113 |
| 419 | 20231124 | 122600 | 2552535550 | 4855 | 4855 | 4855 | 4855 | 2 |
| 420 | 20231124 | 122500 | 2552525840 | 4855 | 4855 | 4855 | 4855 | 97 |
| 421 | 20231124 | 122400 | 2552054905 | 4850 | 4855 | 4855 | 4850 | 2071 |
| 422 | 20231124 | 122300 | 2542000365 | 4855 | 4855 | 4855 | 4855 | 20 |
| 423 | 20231124 | 122200 | 2541903265 | 4855 | 4855 | 4855 | 4850 | 66 |
| 424 | 20231124 | 122100 | 2541582860 | 4855 | 4855 | 4855 | 4850 | 368 |
| 425 | 20231124 | 122000 | 2539797225 | 4855 | 4850 | 4855 | 4850 | 225 |
| 426 | 20231124 | 121900 | 2538705970 | 4850 | 4850 | 4850 | 4850 | 516 |
| 427 | 20231124 | 121800 | 2536203370 | 4850 | 4850 | 4850 | 4850 | 127 |
| 428 | 20231124 | 121700 | 2535587420 | 4840 | 4850 | 4850 | 4835 | 1359 |
| 429 | 20231124 | 121600 | 2529008685 | 4850 | 4845 | 4850 | 4845 | 173 |
| 430 | 20231124 | 121500 | 2528170245 | 4850 | 4850 | 4850 | 4850 | 12 |
| 431 | 20231124 | 121400 | 2528112045 | 4850 | 4855 | 4855 | 4850 | 1687 |
| 432 | 20231124 | 121300 | 2519929600 | 4855 | 4855 | 4855 | 4855 | 251 |
| 433 | 20231124 | 121200 | 2518710995 | 4860 | 4860 | 4860 | 4855 | 506 |
| 434 | 20231124 | 121100 | 2516251845 | 4860 | 4860 | 4860 | 4860 | 1 |
| 435 | 20231124 | 121000 | 2516246985 | 4860 | 4850 | 4860 | 4850 | 1036 |
| 436 | 20231124 | 120900 | 2511222335 | 4845 | 4850 | 4850 | 4845 | 691 |
| 437 | 20231124 | 120800 | 2507872435 | 4850 | 4855 | 4855 | 4850 | 3571 |
| 438 | 20231124 | 120700 | 2490547795 | 4855 | 4865 | 4865 | 4855 | 649 |
| 439 | 20231124 | 120600 | 2487393190 | 4870 | 4865 | 4870 | 4860 | 63 |
| 440 | 20231124 | 120500 | 2487086640 | 4865 | 4865 | 4865 | 4865 | 216 |
| 441 | 20231124 | 120400 | 2486035800 | 4865 | 4865 | 4865 | 4865 | 11 |
| 442 | 20231124 | 120300 | 2485982285 | 4865 | 4855 | 4865 | 4855 | 131 |
| 443 | 20231124 | 120200 | 2485346270 | 4855 | 4855 | 4855 | 4855 | 0 |
| 444 | 20231124 | 120100 | 2485346270 | 4855 | 4865 | 4865 | 4855 | 2259 |
| 445 | 20231124 | 120000 | 2474368545 | 4870 | 4865 | 4870 | 4865 | 224 |
| 446 | 20231124 | 115900 | 2473278205 | 4870 | 4865 | 4870 | 4865 | 846 |
| 447 | 20231124 | 115800 | 2469162165 | 4865 | 4865 | 4865 | 4865 | 587 |
| 448 | 20231124 | 115700 | 2466306410 | 4870 | 4865 | 4875 | 4865 | 1487 |
| 449 | 20231124 | 115600 | 2459064520 | 4865 | 4865 | 4870 | 4865 | 762 |
| 450 | 20231124 | 115500 | 2455355590 | 4860 | 4855 | 4860 | 4855 | 5810 |
| 451 | 20231124 | 115400 | 2427139920 | 4850 | 4850 | 4850 | 4845 | 2915 |
| 452 | 20231124 | 115300 | 2413002320 | 4845 | 4845 | 4845 | 4840 | 305 |
| 453 | 20231124 | 115200 | 2411524600 | 4845 | 4845 | 4845 | 4840 | 687 |
| 454 | 20231124 | 115100 | 2408196345 | 4845 | 4835 | 4845 | 4835 | 4235 |
| 455 | 20231124 | 115000 | 2387696635 | 4835 | 4835 | 4835 | 4830 | 1024 |
| 456 | 20231124 | 114900 | 2382745615 | 4835 | 4835 | 4840 | 4835 | 1076 |
| 457 | 20231124 | 114800 | 2377542905 | 4830 | 4830 | 4830 | 4830 | 220 |
| 458 | 20231124 | 114700 | 2376480305 | 4830 | 4830 | 4830 | 4830 | 1 |
| 459 | 20231124 | 114600 | 2376475475 | 4825 | 4825 | 4825 | 4825 | 3066 |
| 460 | 20231124 | 114500 | 2361682025 | 4825 | 4820 | 4825 | 4820 | 158 |
| 461 | 20231124 | 114400 | 2360920180 | 4820 | 4825 | 4825 | 4820 | 66 |
| 462 | 20231124 | 114300 | 2360601860 | 4825 | 4835 | 4835 | 4825 | 4035 |
| 463 | 20231124 | 114200 | 2341123090 | 4835 | 4835 | 4835 | 4835 | 21 |
| 464 | 20231124 | 114100 | 2341021555 | 4830 | 4830 | 4830 | 4830 | 726 |
| 465 | 20231124 | 114000 | 2337514975 | 4830 | 4835 | 4835 | 4830 | 13 |
| 466 | 20231124 | 113900 | 2337452135 | 4835 | 4835 | 4835 | 4835 | 1 |
| 467 | 20231124 | 113800 | 2337447300 | 4835 | 4835 | 4835 | 4835 | 57 |
| 468 | 20231124 | 113700 | 2337171705 | 4835 | 4835 | 4835 | 4835 | 729 |
| 469 | 20231124 | 113600 | 2333646990 | 4840 | 4840 | 4840 | 4840 | 197 |
| 470 | 20231124 | 113500 | 2332693510 | 4840 | 4840 | 4840 | 4840 | 72 |
| 471 | 20231124 | 113400 | 2332345030 | 4840 | 4840 | 4840 | 4840 | 0 |
| 472 | 20231124 | 113300 | 2332345030 | 4840 | 4840 | 4840 | 4840 | 12 |
| 473 | 20231124 | 113200 | 2332286950 | 4840 | 4840 | 4840 | 4835 | 650 |
| 474 | 20231124 | 113100 | 2329141150 | 4835 | 4840 | 4840 | 4835 | 348 |
| 475 | 20231124 | 113000 | 2327457445 | 4835 | 4840 | 4840 | 4835 | 562 |
| 476 | 20231124 | 112900 | 2324738115 | 4840 | 4840 | 4840 | 4835 | 1813 |
| 477 | 20231124 | 112800 | 2315963695 | 4840 | 4835 | 4840 | 4835 | 287 |
| 478 | 20231124 | 112700 | 2314575990 | 4835 | 4835 | 4835 | 4830 | 1961 |
| 479 | 20231124 | 112600 | 2305100090 | 4835 | 4835 | 4835 | 4835 | 193 |
| 480 | 20231124 | 112500 | 2304166935 | 4835 | 4830 | 4835 | 4830 | 3136 |
| 481 | 20231124 | 112400 | 2289017450 | 4830 | 4830 | 4830 | 4830 | 1 |
| 482 | 20231124 | 112300 | 2289012620 | 4825 | 4825 | 4825 | 4825 | 670 |
| 483 | 20231124 | 112200 | 2285779870 | 4820 | 4825 | 4825 | 4820 | 362 |
| 484 | 20231124 | 112100 | 2284034975 | 4825 | 4825 | 4825 | 4820 | 756 |
| 485 | 20231124 | 112000 | 2280390275 | 4820 | 4825 | 4825 | 4820 | 1171 |
| 486 | 20231124 | 111900 | 2274745200 | 4825 | 4825 | 4825 | 4825 | 208 |
| 487 | 20231124 | 111800 | 2273741600 | 4820 | 4830 | 4830 | 4820 | 1343 |
| 488 | 20231124 | 111700 | 2267265130 | 4830 | 4830 | 4830 | 4830 | 1 |
| 489 | 20231124 | 111600 | 2267260300 | 4825 | 4830 | 4830 | 4825 | 2170 |
| 490 | 20231124 | 111500 | 2256789845 | 4830 | 4825 | 4830 | 4825 | 592 |
| 491 | 20231124 | 111400 | 2253933380 | 4825 | 4820 | 4825 | 4810 | 2154 |
| 492 | 20231124 | 111300 | 2243553145 | 4820 | 4820 | 4820 | 4810 | 434 |
| 493 | 20231124 | 111200 | 2241465275 | 4810 | 4820 | 4820 | 4810 | 2632 |
| 494 | 20231124 | 111100 | 2228804585 | 4810 | 4825 | 4825 | 4810 | 322 |
| 495 | 20231124 | 111000 | 2227254215 | 4820 | 4820 | 4820 | 4810 | 2178 |
| 496 | 20231124 | 110900 | 2216770590 | 4825 | 4825 | 4825 | 4825 | 0 |
| 497 | 20231124 | 110800 | 2216770590 | 4825 | 4820 | 4825 | 4815 | 5675 |
| 498 | 20231124 | 110700 | 2189436865 | 4820 | 4825 | 4825 | 4815 | 1590 |
| 499 | 20231124 | 110600 | 2181773550 | 4825 | 4830 | 4830 | 4820 | 5842 |
| 500 | 20231124 | 110500 | 2153603630 | 4825 | 4835 | 4835 | 4825 | 1042 |
| 501 | 20231124 | 110400 | 2148573755 | 4835 | 4830 | 4835 | 4830 | 539 |
| 502 | 20231124 | 110300 | 2145969180 | 4830 | 4835 | 4835 | 4830 | 18 |
| 503 | 20231124 | 110200 | 2145882165 | 4830 | 4835 | 4835 | 4830 | 1740 |
| 504 | 20231124 | 110100 | 2137475265 | 4830 | 4830 | 4835 | 4830 | 376 |
| 505 | 20231124 | 110000 | 2135659180 | 4835 | 4835 | 4835 | 4835 | 3245 |
| 506 | 20231124 | 105900 | 2119969605 | 4835 | 4840 | 4840 | 4835 | 254 |
| 507 | 20231124 | 105800 | 2118740740 | 4840 | 4835 | 4840 | 4835 | 319 |
| 508 | 20231124 | 105700 | 2117197780 | 4835 | 4845 | 4845 | 4835 | 10900 |
| 509 | 20231124 | 105600 | 2064406940 | 4845 | 4850 | 4850 | 4845 | 2215 |
| 510 | 20231124 | 105500 | 2053669255 | 4855 | 4850 | 4855 | 4850 | 1043 |
| 511 | 20231124 | 105400 | 2048610695 | 4855 | 4855 | 4855 | 4855 | 37 |
| 512 | 20231124 | 105300 | 2048431060 | 4850 | 4855 | 4855 | 4850 | 276 |
| 513 | 20231124 | 105200 | 2047092015 | 4855 | 4855 | 4855 | 4850 | 491 |
| 514 | 20231124 | 105100 | 2044710550 | 4855 | 4855 | 4855 | 4850 | 758 |
| 515 | 20231124 | 105000 | 2041030470 | 4855 | 4855 | 4855 | 4845 | 480 |
| 516 | 20231124 | 104900 | 2038702945 | 4855 | 4850 | 4855 | 4845 | 478 |
| 517 | 20231124 | 104800 | 2036383295 | 4850 | 4855 | 4855 | 4850 | 125 |
| 518 | 20231124 | 104700 | 2035776970 | 4845 | 4850 | 4855 | 4845 | 2071 |
| 519 | 20231124 | 104600 | 2025736385 | 4850 | 4855 | 4855 | 4850 | 1180 |
| 520 | 20231124 | 104500 | 2020009295 | 4855 | 4855 | 4855 | 4850 | 1701 |
| 521 | 20231124 | 104400 | 2011752200 | 4855 | 4850 | 4855 | 4850 | 1024 |
| 522 | 20231124 | 104300 | 2006785790 | 4855 | 4850 | 4855 | 4850 | 1022 |
| 523 | 20231124 | 104200 | 2001829030 | 4850 | 4845 | 4855 | 4845 | 1272 |
| 524 | 20231124 | 104100 | 1995663045 | 4850 | 4855 | 4855 | 4850 | 894 |
| 525 | 20231124 | 104000 | 1991327100 | 4855 | 4855 | 4855 | 4850 | 722 |
| 526 | 20231124 | 103900 | 1987822795 | 4850 | 4850 | 4855 | 4850 | 1215 |
| 527 | 20231124 | 103800 | 1981928825 | 4845 | 4850 | 4850 | 4845 | 542 |
| 528 | 20231124 | 103700 | 1979302130 | 4850 | 4850 | 4850 | 4850 | 581 |
| 529 | 20231124 | 103600 | 1976484280 | 4850 | 4855 | 4855 | 4845 | 1108 |
| 530 | 20231124 | 103500 | 1971110700 | 4855 | 4850 | 4855 | 4850 | 2735 |
| 531 | 20231124 | 103400 | 1957838425 | 4850 | 4850 | 4850 | 4850 | 336 |
| 532 | 20231124 | 103300 | 1956208825 | 4850 | 4840 | 4850 | 4840 | 1127 |
| 533 | 20231124 | 103200 | 1950748525 | 4845 | 4850 | 4850 | 4840 | 2337 |
| 534 | 20231124 | 103100 | 1939431680 | 4850 | 4850 | 4850 | 4845 | 1195 |
| 535 | 20231124 | 103000 | 1933640890 | 4850 | 4850 | 4850 | 4850 | 135 |
| 536 | 20231124 | 102900 | 1932986140 | 4850 | 4845 | 4850 | 4845 | 3837 |
| 537 | 20231124 | 102800 | 1914377440 | 4845 | 4850 | 4850 | 4845 | 1270 |
| 538 | 20231124 | 102700 | 1908224285 | 4850 | 4845 | 4850 | 4845 | 6848 |
| 539 | 20231124 | 102600 | 1875045720 | 4845 | 4850 | 4850 | 4845 | 1318 |
| 540 | 20231124 | 102500 | 1868660005 | 4845 | 4850 | 4850 | 4845 | 2169 |
| 541 | 20231124 | 102400 | 1858140405 | 4850 | 4855 | 4855 | 4850 | 417 |
| 542 | 20231124 | 102300 | 1856116515 | 4855 | 4850 | 4855 | 4850 | 342 |
| 543 | 20231124 | 102200 | 1854456120 | 4850 | 4855 | 4855 | 4850 | 56 |
| 544 | 20231124 | 102100 | 1854184505 | 4855 | 4855 | 4855 | 4855 | 573 |
| 545 | 20231124 | 102000 | 1851402590 | 4860 | 4850 | 4860 | 4850 | 1843 |
| 546 | 20231124 | 101900 | 1842463595 | 4850 | 4845 | 4850 | 4845 | 1476 |
| 547 | 20231124 | 101800 | 1835311045 | 4850 | 4850 | 4850 | 4845 | 637 |
| 548 | 20231124 | 101700 | 1832222970 | 4850 | 4850 | 4850 | 4845 | 480 |
| 549 | 20231124 | 101600 | 1829897230 | 4850 | 4845 | 4850 | 4840 | 664 |
| 550 | 20231124 | 101500 | 1826680830 | 4845 | 4845 | 4845 | 4840 | 4550 |
| 551 | 20231124 | 101400 | 1804645590 | 4850 | 4845 | 4850 | 4845 | 104 |
| 552 | 20231124 | 101300 | 1804141205 | 4850 | 4850 | 4850 | 4850 | 1509 |
| 553 | 20231124 | 101200 | 1796822555 | 4850 | 4860 | 4860 | 4850 | 6690 |
| 554 | 20231124 | 101100 | 1764360275 | 4855 | 4860 | 4860 | 4855 | 5105 |
| 555 | 20231124 | 101000 | 1739575090 | 4860 | 4860 | 4865 | 4860 | 3783 |
| 556 | 20231124 | 100900 | 1721189510 | 4865 | 4865 | 4870 | 4865 | 1310 |
| 557 | 20231124 | 100800 | 1714814360 | 4870 | 4865 | 4870 | 4860 | 899 |
| 558 | 20231124 | 100700 | 1710440725 | 4865 | 4860 | 4865 | 4860 | 646 |
| 559 | 20231124 | 100600 | 1707301085 | 4865 | 4865 | 4865 | 4865 | 2059 |
| 560 | 20231124 | 100500 | 1697284050 | 4870 | 4870 | 4870 | 4870 | 3278 |
| 561 | 20231124 | 100400 | 1681320190 | 4870 | 4870 | 4870 | 4870 | 1878 |
| 562 | 20231124 | 100300 | 1672174330 | 4870 | 4865 | 4875 | 4865 | 805 |
| 563 | 20231124 | 100200 | 1668256640 | 4865 | 4870 | 4870 | 4865 | 1838 |
| 564 | 20231124 | 100100 | 1659312600 | 4870 | 4865 | 4870 | 4865 | 3736 |
| 565 | 20231124 | 100000 | 1641119230 | 4865 | 4865 | 4870 | 4865 | 1894 |
| 566 | 20231124 | 095900 | 1631904895 | 4865 | 4865 | 4865 | 4860 | 1152 |
| 567 | 20231124 | 095800 | 1626303515 | 4860 | 4855 | 4865 | 4855 | 482 |
| 568 | 20231124 | 095700 | 1623963200 | 4865 | 4875 | 4875 | 4855 | 1771 |
| 569 | 20231124 | 095600 | 1615341860 | 4875 | 4895 | 4895 | 4875 | 6772 |
| 570 | 20231124 | 095500 | 1582251825 | 4895 | 4885 | 4895 | 4885 | 3840 |
| 571 | 20231124 | 095400 | 1563477305 | 4885 | 4870 | 4885 | 4870 | 11012 |
| 572 | 20231124 | 095300 | 1509747550 | 4870 | 4865 | 4880 | 4865 | 9355 |
| 573 | 20231124 | 095200 | 1464193705 | 4865 | 4860 | 4870 | 4855 | 1751 |
| 574 | 20231124 | 095100 | 1455685345 | 4855 | 4860 | 4865 | 4855 | 2016 |
| 575 | 20231124 | 095000 | 1445888035 | 4860 | 4860 | 4860 | 4860 | 1437 |
| 576 | 20231124 | 094900 | 1438904215 | 4860 | 4860 | 4860 | 4855 | 685 |
| 577 | 20231124 | 094800 | 1435575335 | 4860 | 4855 | 4860 | 4855 | 2206 |
| 578 | 20231124 | 094700 | 1424864150 | 4855 | 4855 | 4860 | 4850 | 968 |
| 579 | 20231124 | 094600 | 1420167350 | 4860 | 4870 | 4875 | 4850 | 11074 |
| 580 | 20231124 | 094500 | 1366369360 | 4870 | 4875 | 4880 | 4870 | 2070 |
| 581 | 20231124 | 094400 | 1356280405 | 4875 | 4885 | 4890 | 4875 | 14741 |
| 582 | 20231124 | 094300 | 1284344085 | 4890 | 4885 | 4890 | 4885 | 2937 |
| 583 | 20231124 | 094200 | 1269988280 | 4885 | 4885 | 4890 | 4880 | 2547 |
| 584 | 20231124 | 094100 | 1257546595 | 4895 | 4895 | 4895 | 4880 | 11327 |
| 585 | 20231124 | 094000 | 1202169320 | 4895 | 4905 | 4915 | 4890 | 19187 |
| 586 | 20231124 | 093900 | 1108100010 | 4905 | 4890 | 4910 | 4890 | 20177 |
| 587 | 20231124 | 093800 | 1009226615 | 4890 | 4865 | 4890 | 4865 | 17462 |
| 588 | 20231124 | 093700 | 924032370 | 4865 | 4845 | 4870 | 4840 | 13645 |
| 589 | 20231124 | 093600 | 857799705 | 4840 | 4840 | 4845 | 4840 | 3064 |
| 590 | 20231124 | 093500 | 842956165 | 4845 | 4840 | 4845 | 4840 | 1557 |
| 591 | 20231124 | 093400 | 835420220 | 4835 | 4835 | 4840 | 4830 | 2045 |
| 592 | 20231124 | 093300 | 825524140 | 4835 | 4840 | 4840 | 4835 | 2699 |
| 593 | 20231124 | 093200 | 812473210 | 4835 | 4835 | 4840 | 4835 | 2254 |
| 594 | 20231124 | 093100 | 801575050 | 4835 | 4805 | 4835 | 4805 | 16312 |
| 595 | 20231124 | 093000 | 722870930 | 4805 | 4800 | 4810 | 4800 | 2660 |
| 596 | 20231124 | 092900 | 710087485 | 4800 | 4800 | 4805 | 4800 | 4818 |
| 597 | 20231124 | 092800 | 686955215 | 4805 | 4810 | 4810 | 4805 | 1917 |
| 598 | 20231124 | 092700 | 677742455 | 4800 | 4805 | 4815 | 4800 | 3167 |
| 599 | 20231124 | 092600 | 662523450 | 4810 | 4805 | 4810 | 4805 | 1278 |
| 600 | 20231124 | 092500 | 656382120 | 4810 | 4810 | 4815 | 4805 | 6331 |
| 601 | 20231124 | 092400 | 625937785 | 4820 | 4815 | 4820 | 4810 | 1745 |
| 602 | 20231124 | 092300 | 617534220 | 4815 | 4820 | 4830 | 4815 | 1402 |
| 603 | 20231124 | 092200 | 610773175 | 4825 | 4830 | 4830 | 4820 | 1054 |
| 604 | 20231124 | 092100 | 605690840 | 4820 | 4830 | 4830 | 4820 | 469 |
| 605 | 20231124 | 092000 | 603428900 | 4830 | 4815 | 4830 | 4810 | 3316 |
| 606 | 20231124 | 091900 | 587454760 | 4820 | 4810 | 4820 | 4810 | 1583 |
| 607 | 20231124 | 091800 | 579838140 | 4815 | 4830 | 4830 | 4810 | 2165 |
| 608 | 20231124 | 091700 | 569413075 | 4820 | 4835 | 4835 | 4820 | 3321 |
| 609 | 20231124 | 091600 | 553385450 | 4835 | 4825 | 4840 | 4825 | 4066 |
| 610 | 20231124 | 091500 | 533741460 | 4825 | 4800 | 4825 | 4800 | 10059 |
| 611 | 20231124 | 091400 | 485343525 | 4800 | 4810 | 4810 | 4800 | 2602 |
| 612 | 20231124 | 091300 | 472851145 | 4810 | 4795 | 4815 | 4795 | 3025 |
| 613 | 20231124 | 091200 | 458330200 | 4800 | 4825 | 4825 | 4795 | 4440 |
| 614 | 20231124 | 091100 | 437001850 | 4825 | 4805 | 4825 | 4805 | 2683 |
| 615 | 20231124 | 091000 | 424092555 | 4805 | 4810 | 4810 | 4805 | 2042 |
| 616 | 20231124 | 090900 | 414278715 | 4810 | 4810 | 4820 | 4805 | 2646 |
| 617 | 20231124 | 090800 | 401554630 | 4810 | 4815 | 4825 | 4810 | 1214 |
| 618 | 20231124 | 090700 | 395714260 | 4830 | 4825 | 4835 | 4815 | 4059 |
| 619 | 20231124 | 090600 | 376134215 | 4830 | 4810 | 4845 | 4810 | 2937 |
| 620 | 20231124 | 090500 | 361957230 | 4815 | 4805 | 4830 | 4805 | 3498 |
| 621 | 20231124 | 090400 | 345101120 | 4790 | 4800 | 4810 | 4780 | 7114 |
| 622 | 20231124 | 090300 | 311027580 | 4800 | 4850 | 4860 | 4800 | 19970 |
| 623 | 20231124 | 090200 | 214520535 | 4850 | 4830 | 4850 | 4830 | 7040 |
| 624 | 20231124 | 090100 | 180449915 | 4830 | 4820 | 4840 | 4810 | 3848 |
| 625 | 20231124 | 090000 | 161881200 | 4805 | 4805 | 4830 | 4805 | 32690 |