29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 3 | 20231124 | 190200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20231124 | 190100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20231124 | 190000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20231124 | 185900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20231124 | 185800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20231124 | 185700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20231124 | 185600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20231124 | 185500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20231124 | 185400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20231124 | 185300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20231124 | 185200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20231124 | 185100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20231124 | 185000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20231124 | 184900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20231124 | 184800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20231124 | 184700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20231124 | 184600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20231124 | 184500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20231124 | 184400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20231124 | 184300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20231124 | 184200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20231124 | 184100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20231124 | 184000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20231124 | 183900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20231124 | 183800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20231124 | 183700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20231124 | 183600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20231124 | 183500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20231124 | 183400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20231124 | 183300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 33 | 20231124 | 183200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20231124 | 183100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20231124 | 183000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20231124 | 182900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20231124 | 182800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20231124 | 182700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20231124 | 182600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20231124 | 182500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20231124 | 182400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20231124 | 182300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20231124 | 182200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20231124 | 182100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20231124 | 182000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20231124 | 181900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20231124 | 181800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20231124 | 181700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20231124 | 181600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20231124 | 181500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20231124 | 181400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20231124 | 181300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20231124 | 181200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20231124 | 181100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20231124 | 181000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20231124 | 180900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20231124 | 180800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20231124 | 180700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20231124 | 180600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20231124 | 180500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20231124 | 180400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20231124 | 180300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 63 | 20231124 | 180200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20231124 | 180100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20231124 | 180000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20231124 | 175900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20231124 | 175800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20231124 | 175700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20231124 | 175600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20231124 | 175500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20231124 | 175400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20231124 | 175300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20231124 | 175200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20231124 | 175100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20231124 | 175000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20231124 | 174900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20231124 | 174800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20231124 | 174700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20231124 | 174600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20231124 | 174500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20231124 | 174400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20231124 | 174300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20231124 | 174200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20231124 | 174100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20231124 | 174000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20231124 | 173900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20231124 | 173800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20231124 | 173700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20231124 | 173600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20231124 | 173500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20231124 | 173400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20231124 | 173300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 93 | 20231124 | 173200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20231124 | 173100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20231124 | 173000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20231124 | 172900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20231124 | 172800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20231124 | 172700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20231124 | 172600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20231124 | 172500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20231124 | 172400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20231124 | 172300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20231124 | 172200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20231124 | 172100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20231124 | 172000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20231124 | 171900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20231124 | 171800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20231124 | 171700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20231124 | 171600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20231124 | 171500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20231124 | 171400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20231124 | 171300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20231124 | 171200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20231124 | 171100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20231124 | 171000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20231124 | 170900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20231124 | 170800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20231124 | 170700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20231124 | 170600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20231124 | 170500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20231124 | 170400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20231124 | 170300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 123 | 20231124 | 170200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20231124 | 170100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20231124 | 170000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20231124 | 165900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20231124 | 165800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20231124 | 165700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20231124 | 165600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20231124 | 165500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20231124 | 165400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20231124 | 165300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20231124 | 165200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20231124 | 165100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20231124 | 165000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20231124 | 164900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20231124 | 164800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20231124 | 164700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20231124 | 164600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20231124 | 164500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20231124 | 164400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20231124 | 164300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20231124 | 164200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20231124 | 164100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20231124 | 164000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20231124 | 163900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20231124 | 163800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20231124 | 163700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20231124 | 163600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20231124 | 163500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20231124 | 163400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20231124 | 163300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 153 | 20231124 | 163200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20231124 | 163100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20231124 | 163000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20231124 | 162900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20231124 | 162800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20231124 | 162700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20231124 | 162600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20231124 | 162500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20231124 | 162400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20231124 | 162300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20231124 | 162200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20231124 | 162100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20231124 | 162000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20231124 | 161900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20231124 | 161800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20231124 | 161700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20231124 | 161600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20231124 | 161500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20231124 | 161400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20231124 | 161300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20231124 | 161200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20231124 | 161100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20231124 | 161000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20231124 | 160900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20231124 | 160800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20231124 | 160700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20231124 | 160600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20231124 | 160500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20231124 | 160400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20231124 | 160300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 183 | 20231124 | 160200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20231124 | 160100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20231124 | 160000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20231124 | 155900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20231124 | 155800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20231124 | 155700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20231124 | 155600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20231124 | 155500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20231124 | 155400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20231124 | 155300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20231124 | 155200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20231124 | 155100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20231124 | 155000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20231124 | 154900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20231124 | 154800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20231124 | 154700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20231124 | 154600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20231124 | 154500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20231124 | 154400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20231124 | 154300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20231124 | 154200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20231124 | 154100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20231124 | 154000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20231124 | 153900 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20231124 | 153800 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20231124 | 153700 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20231124 | 153600 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20231124 | 153500 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20231124 | 153400 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20231124 | 153300 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 213 | 20231124 | 153200 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20231124 | 153100 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20231124 | 153000 | 4252314005 | 3660 | 3660 | 3660 | 3660 | 7788 |
| 216 | 20231124 | 152900 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20231124 | 152800 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20231124 | 152700 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20231124 | 152600 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20231124 | 152500 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20231124 | 152400 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20231124 | 152300 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20231124 | 152200 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20231124 | 152100 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20231124 | 152000 | 4223809925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20231124 | 151900 | 4223809925 | 3655 | 3650 | 3660 | 3650 | 2755 |
| 227 | 20231124 | 151800 | 4213751330 | 3650 | 3660 | 3660 | 3650 | 1933 |
| 228 | 20231124 | 151700 | 4206686195 | 3655 | 3670 | 3695 | 3655 | 1788 |
| 229 | 20231124 | 151600 | 4200134125 | 3670 | 3670 | 3710 | 3650 | 2610 |
| 230 | 20231124 | 151500 | 4190579840 | 3665 | 3700 | 3710 | 3665 | 3172 |
| 231 | 20231124 | 151400 | 4178909790 | 3705 | 3710 | 3710 | 3700 | 696 |
| 232 | 20231124 | 151300 | 4176330600 | 3710 | 3715 | 3720 | 3710 | 1760 |
| 233 | 20231124 | 151200 | 4169798640 | 3715 | 3715 | 3715 | 3700 | 513 |
| 234 | 20231124 | 151100 | 4167892960 | 3715 | 3700 | 3720 | 3695 | 583 |
| 235 | 20231124 | 151000 | 4165734565 | 3700 | 3735 | 3735 | 3690 | 2895 |
| 236 | 20231124 | 150900 | 4154992185 | 3730 | 3730 | 3735 | 3730 | 404 |
| 237 | 20231124 | 150800 | 4153483255 | 3730 | 3730 | 3735 | 3730 | 178 |
| 238 | 20231124 | 150700 | 4152818740 | 3730 | 3740 | 3740 | 3730 | 499 |
| 239 | 20231124 | 150600 | 4150953990 | 3725 | 3720 | 3740 | 3720 | 1384 |
| 240 | 20231124 | 150500 | 4145797800 | 3720 | 3720 | 3735 | 3715 | 917 |
| 241 | 20231124 | 150400 | 4142384780 | 3720 | 3725 | 3735 | 3720 | 415 |
| 242 | 20231124 | 150300 | 4140839480 | 3725 | 3730 | 3730 | 3720 | 442 |
| 243 | 20231124 | 150200 | 4139193240 | 3730 | 3730 | 3740 | 3720 | 333 |
| 244 | 20231124 | 150100 | 4137950655 | 3730 | 3730 | 3745 | 3730 | 3493 |
| 245 | 20231124 | 150000 | 4124888845 | 3720 | 3720 | 3730 | 3720 | 857 |
| 246 | 20231124 | 145900 | 4121697850 | 3715 | 3720 | 3725 | 3715 | 900 |
| 247 | 20231124 | 145800 | 4118351205 | 3720 | 3720 | 3725 | 3720 | 469 |
| 248 | 20231124 | 145700 | 4116606250 | 3720 | 3700 | 3720 | 3700 | 483 |
| 249 | 20231124 | 145600 | 4114810690 | 3700 | 3715 | 3720 | 3700 | 1066 |
| 250 | 20231124 | 145500 | 4110858855 | 3715 | 3710 | 3720 | 3705 | 1515 |
| 251 | 20231124 | 145400 | 4105228880 | 3710 | 3695 | 3710 | 3695 | 2845 |
| 252 | 20231124 | 145300 | 4094709645 | 3690 | 3705 | 3710 | 3685 | 1472 |
| 253 | 20231124 | 145200 | 4089268035 | 3705 | 3710 | 3710 | 3705 | 116 |
| 254 | 20231124 | 145100 | 4088837705 | 3705 | 3705 | 3715 | 3695 | 483 |
| 255 | 20231124 | 145000 | 4087044835 | 3690 | 3680 | 3725 | 3675 | 2405 |
| 256 | 20231124 | 144900 | 4078158820 | 3680 | 3680 | 3680 | 3670 | 329 |
| 257 | 20231124 | 144800 | 4076950535 | 3680 | 3680 | 3680 | 3680 | 36 |
| 258 | 20231124 | 144700 | 4076818055 | 3680 | 3680 | 3680 | 3670 | 178 |
| 259 | 20231124 | 144600 | 4076164185 | 3680 | 3680 | 3680 | 3665 | 698 |
| 260 | 20231124 | 144500 | 4073604845 | 3680 | 3675 | 3680 | 3670 | 31 |
| 261 | 20231124 | 144400 | 4073490810 | 3680 | 3670 | 3680 | 3660 | 2276 |
| 262 | 20231124 | 144300 | 4065124530 | 3670 | 3660 | 3670 | 3660 | 924 |
| 263 | 20231124 | 144200 | 4061742570 | 3660 | 3675 | 3680 | 3660 | 2827 |
| 264 | 20231124 | 144100 | 4051386455 | 3680 | 3665 | 3685 | 3665 | 2753 |
| 265 | 20231124 | 144000 | 4041281555 | 3665 | 3665 | 3670 | 3660 | 983 |
| 266 | 20231124 | 143900 | 4037677880 | 3660 | 3660 | 3665 | 3660 | 3369 |
| 267 | 20231124 | 143800 | 4025339060 | 3665 | 3660 | 3665 | 3660 | 1641 |
| 268 | 20231124 | 143700 | 4019330675 | 3660 | 3695 | 3695 | 3650 | 8204 |
| 269 | 20231124 | 143600 | 3989253420 | 3700 | 3695 | 3700 | 3695 | 451 |
| 270 | 20231124 | 143500 | 3987586520 | 3695 | 3710 | 3710 | 3695 | 1047 |
| 271 | 20231124 | 143400 | 3983709725 | 3700 | 3710 | 3715 | 3700 | 630 |
| 272 | 20231124 | 143300 | 3981371935 | 3710 | 3715 | 3715 | 3710 | 51 |
| 273 | 20231124 | 143200 | 3981182655 | 3715 | 3695 | 3715 | 3695 | 2400 |
| 274 | 20231124 | 143100 | 3972305450 | 3700 | 3695 | 3715 | 3690 | 2666 |
| 275 | 20231124 | 143000 | 3962446260 | 3695 | 3700 | 3700 | 3695 | 3680 |
| 276 | 20231124 | 142900 | 3948832605 | 3700 | 3700 | 3700 | 3695 | 55 |
| 277 | 20231124 | 142800 | 3948629110 | 3700 | 3710 | 3710 | 3695 | 2389 |
| 278 | 20231124 | 142700 | 3939787170 | 3710 | 3725 | 3725 | 3700 | 2324 |
| 279 | 20231124 | 142600 | 3931166325 | 3755 | 3725 | 3755 | 3725 | 615 |
| 280 | 20231124 | 142500 | 3928873380 | 3725 | 3745 | 3750 | 3715 | 531 |
| 281 | 20231124 | 142400 | 3926896990 | 3720 | 3730 | 3750 | 3720 | 820 |
| 282 | 20231124 | 142300 | 3923843180 | 3730 | 3760 | 3760 | 3730 | 207 |
| 283 | 20231124 | 142200 | 3923067680 | 3770 | 3750 | 3770 | 3745 | 252 |
| 284 | 20231124 | 142100 | 3922123280 | 3760 | 3720 | 3760 | 3705 | 3763 |
| 285 | 20231124 | 142000 | 3908105595 | 3725 | 3740 | 3740 | 3720 | 1203 |
| 286 | 20231124 | 141900 | 3903623925 | 3725 | 3725 | 3730 | 3720 | 864 |
| 287 | 20231124 | 141800 | 3900403695 | 3725 | 3725 | 3725 | 3715 | 5663 |
| 288 | 20231124 | 141700 | 3879324165 | 3725 | 3740 | 3740 | 3725 | 2582 |
| 289 | 20231124 | 141600 | 3869688010 | 3740 | 3760 | 3760 | 3740 | 4006 |
| 290 | 20231124 | 141500 | 3854657995 | 3755 | 3795 | 3795 | 3755 | 6931 |
| 291 | 20231124 | 141400 | 3828526475 | 3800 | 3815 | 3825 | 3795 | 1486 |
| 292 | 20231124 | 141300 | 3822874810 | 3815 | 3825 | 3825 | 3815 | 104 |
| 293 | 20231124 | 141200 | 3822477985 | 3830 | 3835 | 3835 | 3830 | 1955 |
| 294 | 20231124 | 141100 | 3814983660 | 3835 | 3830 | 3835 | 3805 | 1973 |
| 295 | 20231124 | 141000 | 3807437770 | 3830 | 3815 | 3835 | 3815 | 398 |
| 296 | 20231124 | 140900 | 3805915120 | 3815 | 3800 | 3840 | 3800 | 2280 |
| 297 | 20231124 | 140800 | 3797233205 | 3800 | 3840 | 3840 | 3800 | 7024 |
| 298 | 20231124 | 140700 | 3770469250 | 3825 | 3865 | 3865 | 3820 | 2486 |
| 299 | 20231124 | 140600 | 3760941195 | 3845 | 3875 | 3875 | 3845 | 817 |
| 300 | 20231124 | 140500 | 3757790320 | 3875 | 3880 | 3880 | 3870 | 1939 |
| 301 | 20231124 | 140400 | 3750275190 | 3880 | 3920 | 3930 | 3880 | 1136 |
| 302 | 20231124 | 140300 | 3745860190 | 3910 | 3885 | 3910 | 3880 | 476 |
| 303 | 20231124 | 140200 | 3744012235 | 3880 | 3940 | 3940 | 3875 | 1741 |
| 304 | 20231124 | 140100 | 3737211300 | 3940 | 3950 | 3970 | 3940 | 2488 |
| 305 | 20231124 | 140000 | 3727362620 | 3950 | 3910 | 3950 | 3910 | 1282 |
| 306 | 20231124 | 135900 | 3722324935 | 3905 | 3895 | 3925 | 3895 | 1571 |
| 307 | 20231124 | 135800 | 3716177680 | 3895 | 3890 | 3900 | 3890 | 483 |
| 308 | 20231124 | 135700 | 3714298120 | 3890 | 3890 | 3905 | 3880 | 309 |
| 309 | 20231124 | 135600 | 3713095850 | 3890 | 3905 | 3905 | 3890 | 1029 |
| 310 | 20231124 | 135500 | 3709080875 | 3905 | 3895 | 3905 | 3890 | 988 |
| 311 | 20231124 | 135400 | 3705234800 | 3890 | 3910 | 3910 | 3890 | 1389 |
| 312 | 20231124 | 135300 | 3699813185 | 3910 | 3860 | 3910 | 3860 | 356 |
| 313 | 20231124 | 135200 | 3698429760 | 3840 | 3860 | 3860 | 3840 | 3298 |
| 314 | 20231124 | 135100 | 3685736820 | 3850 | 3880 | 3885 | 3850 | 5593 |
| 315 | 20231124 | 135000 | 3664130350 | 3875 | 3930 | 3930 | 3875 | 763 |
| 316 | 20231124 | 134900 | 3661159115 | 3930 | 3890 | 3930 | 3880 | 3304 |
| 317 | 20231124 | 134800 | 3648324115 | 3885 | 3930 | 3955 | 3885 | 2601 |
| 318 | 20231124 | 134700 | 3638167585 | 3935 | 3895 | 3965 | 3895 | 2229 |
| 319 | 20231124 | 134600 | 3629442770 | 3890 | 3960 | 3960 | 3885 | 6870 |
| 320 | 20231124 | 134500 | 3602598100 | 3960 | 3985 | 3985 | 3925 | 3040 |
| 321 | 20231124 | 134400 | 3590624015 | 3990 | 3990 | 3990 | 3965 | 1916 |
| 322 | 20231124 | 134300 | 3582982015 | 3995 | 3940 | 4010 | 3920 | 2928 |
| 323 | 20231124 | 134200 | 3571424720 | 3945 | 3965 | 3970 | 3940 | 3249 |
| 324 | 20231124 | 134100 | 3558594945 | 3970 | 3980 | 3980 | 3960 | 1004 |
| 325 | 20231124 | 134000 | 3554610295 | 3980 | 3980 | 3980 | 3960 | 769 |
| 326 | 20231124 | 133900 | 3551561825 | 3985 | 3975 | 4025 | 3965 | 1935 |
| 327 | 20231124 | 133800 | 3543866545 | 3970 | 4010 | 4010 | 3970 | 2174 |
| 328 | 20231124 | 133700 | 3535172630 | 4010 | 4035 | 4045 | 4010 | 5060 |
| 329 | 20231124 | 133600 | 3514835240 | 4045 | 4070 | 4085 | 4000 | 10938 |
| 330 | 20231124 | 133500 | 3470425995 | 4080 | 3925 | 4090 | 3905 | 13014 |
| 331 | 20231124 | 133400 | 3418498385 | 3925 | 3915 | 3925 | 3900 | 3277 |
| 332 | 20231124 | 133300 | 3405692710 | 3930 | 3935 | 3960 | 3915 | 3733 |
| 333 | 20231124 | 133200 | 3391022050 | 3955 | 3965 | 3985 | 3925 | 2121 |
| 334 | 20231124 | 133100 | 3382663395 | 3965 | 3965 | 3965 | 3925 | 5683 |
| 335 | 20231124 | 133000 | 3360266230 | 3965 | 3990 | 3990 | 3965 | 3130 |
| 336 | 20231124 | 132900 | 3347816240 | 3990 | 4020 | 4020 | 3990 | 2463 |
| 337 | 20231124 | 132800 | 3337942805 | 4020 | 3995 | 4030 | 3990 | 1077 |
| 338 | 20231124 | 132700 | 3333622180 | 3995 | 4000 | 4010 | 3990 | 3072 |
| 339 | 20231124 | 132600 | 3321335120 | 3995 | 4010 | 4025 | 3995 | 4393 |
| 340 | 20231124 | 132500 | 3303761695 | 4010 | 4000 | 4055 | 3950 | 9641 |
| 341 | 20231124 | 132400 | 3265025220 | 3995 | 4010 | 4010 | 3890 | 11627 |
| 342 | 20231124 | 132300 | 3219223910 | 4010 | 4060 | 4065 | 4005 | 11341 |
| 343 | 20231124 | 132200 | 3173335640 | 4060 | 3975 | 4100 | 3970 | 27878 |
| 344 | 20231124 | 132100 | 3061006655 | 4000 | 3960 | 4030 | 3910 | 23362 |
| 345 | 20231124 | 132000 | 2968142225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20231124 | 131900 | 2968142225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 347 | 20231124 | 131800 | 2968142225 | 3865 | 4065 | 4065 | 3865 | 17672 |
| 348 | 20231124 | 131700 | 2897713980 | 4060 | 4100 | 4100 | 4060 | 3147 |
| 349 | 20231124 | 131600 | 2884903900 | 4095 | 4070 | 4105 | 4065 | 818 |
| 350 | 20231124 | 131500 | 2881571030 | 4070 | 4105 | 4120 | 4065 | 3229 |
| 351 | 20231124 | 131400 | 2868382265 | 4100 | 4095 | 4100 | 4085 | 1668 |
| 352 | 20231124 | 131300 | 2861548710 | 4100 | 4110 | 4120 | 4100 | 1837 |
| 353 | 20231124 | 131200 | 2854007740 | 4120 | 4115 | 4120 | 4100 | 2644 |
| 354 | 20231124 | 131100 | 2843147590 | 4120 | 4150 | 4150 | 4110 | 7021 |
| 355 | 20231124 | 131000 | 2814187145 | 4145 | 4185 | 4200 | 4140 | 9300 |
| 356 | 20231124 | 130900 | 2775460635 | 4185 | 4125 | 4190 | 4100 | 16793 |
| 357 | 20231124 | 130800 | 2705540935 | 4145 | 4135 | 4145 | 4095 | 10493 |
| 358 | 20231124 | 130700 | 2662175295 | 4140 | 4065 | 4140 | 4065 | 5719 |
| 359 | 20231124 | 130600 | 2638711755 | 4065 | 4085 | 4105 | 4050 | 9364 |
| 360 | 20231124 | 130500 | 2600532415 | 4085 | 4130 | 4145 | 4085 | 8780 |
| 361 | 20231124 | 130400 | 2564317795 | 4140 | 4055 | 4170 | 4055 | 14700 |
| 362 | 20231124 | 130300 | 2503567245 | 4065 | 4140 | 4155 | 4020 | 13986 |
| 363 | 20231124 | 130200 | 2446654655 | 4140 | 4160 | 4170 | 4130 | 3495 |
| 364 | 20231124 | 130100 | 2432178060 | 4160 | 4170 | 4175 | 4140 | 3499 |
| 365 | 20231124 | 130000 | 2417640950 | 4170 | 4210 | 4210 | 4170 | 19341 |
| 366 | 20231124 | 125900 | 2336485060 | 4210 | 4185 | 4210 | 4185 | 10390 |
| 367 | 20231124 | 125800 | 2292900135 | 4190 | 4160 | 4195 | 4155 | 12719 |
| 368 | 20231124 | 125700 | 2239686140 | 4160 | 4070 | 4210 | 4060 | 13733 |
| 369 | 20231124 | 125600 | 2182931570 | 4070 | 4160 | 4160 | 4060 | 18216 |
| 370 | 20231124 | 125500 | 2107743610 | 4160 | 4195 | 4200 | 4160 | 8999 |
| 371 | 20231124 | 125400 | 2070128950 | 4200 | 4100 | 4230 | 4100 | 35181 |
| 372 | 20231124 | 125300 | 1922675750 | 4100 | 4170 | 4175 | 4100 | 17364 |
| 373 | 20231124 | 125200 | 1850815715 | 4175 | 4210 | 4230 | 4165 | 13437 |
| 374 | 20231124 | 125100 | 1794401625 | 4215 | 4200 | 4300 | 4190 | 12194 |
| 375 | 20231124 | 125000 | 1742781070 | 4225 | 4270 | 4270 | 4175 | 34549 |
| 376 | 20231124 | 124900 | 1597151175 | 4270 | 4220 | 4400 | 4215 | 33236 |
| 377 | 20231124 | 124800 | 1454130340 | 4220 | 4310 | 4320 | 4215 | 21799 |
| 378 | 20231124 | 124700 | 1361287155 | 4310 | 4380 | 4435 | 4250 | 37280 |
| 379 | 20231124 | 124600 | 1199686755 | 4385 | 4175 | 4500 | 4175 | 79041 |
| 380 | 20231124 | 124500 | 858210965 | 4175 | 4290 | 4290 | 4150 | 19683 |
| 381 | 20231124 | 124400 | 774265590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 382 | 20231124 | 124300 | 774265590 | 4310 | 3990 | 4310 | 3980 | 45333 |
| 383 | 20231124 | 124200 | 588532940 | 3995 | 4015 | 4050 | 3950 | 21479 |
| 384 | 20231124 | 124100 | 502679635 | 4015 | 3960 | 4100 | 3950 | 68412 |
| 385 | 20231124 | 124000 | 228625390 | 3960 | 3920 | 3960 | 3865 | 26664 |
| 386 | 20231124 | 123900 | 123967790 | 3845 | 3845 | 3845 | 3845 | 0 |
| 387 | 20231124 | 123800 | 123967790 | 3845 | 3780 | 3845 | 3760 | 9618 |
| 388 | 20231124 | 123700 | 87220005 | 3780 | 3695 | 3780 | 3695 | 1439 |
| 389 | 20231124 | 123600 | 81828145 | 3675 | 3700 | 3700 | 3675 | 2 |
| 390 | 20231124 | 123500 | 81820770 | 3700 | 3665 | 3700 | 3665 | 491 |
| 391 | 20231124 | 123400 | 80013625 | 3665 | 3765 | 3765 | 3655 | 2186 |
| 392 | 20231124 | 123300 | 71902220 | 3760 | 3765 | 3790 | 3745 | 1719 |
| 393 | 20231124 | 123200 | 65409205 | 3770 | 3690 | 3770 | 3640 | 4669 |
| 394 | 20231124 | 123100 | 47929145 | 3610 | 3620 | 3720 | 3605 | 3177 |
| 395 | 20231124 | 123000 | 36191860 | 3630 | 3555 | 3680 | 3555 | 2368 |
| 396 | 20231124 | 122900 | 27645360 | 3555 | 3555 | 3555 | 3555 | 24 |
| 397 | 20231124 | 122800 | 27560040 | 3555 | 3550 | 3555 | 3550 | 29 |
| 398 | 20231124 | 122700 | 27457085 | 3550 | 3515 | 3550 | 3515 | 1424 |
| 399 | 20231124 | 122600 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 400 | 20231124 | 122500 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 401 | 20231124 | 122400 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 402 | 20231124 | 122300 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 403 | 20231124 | 122200 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 404 | 20231124 | 122100 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 405 | 20231124 | 122000 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 406 | 20231124 | 121900 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 407 | 20231124 | 121800 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 408 | 20231124 | 121700 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 409 | 20231124 | 121600 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 410 | 20231124 | 121500 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 411 | 20231124 | 121400 | 22427150 | 3515 | 3515 | 3515 | 3515 | 0 |
| 412 | 20231124 | 121300 | 22427150 | 3515 | 3515 | 3515 | 3515 | 2 |
| 413 | 20231124 | 121200 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 414 | 20231124 | 121100 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 415 | 20231124 | 121000 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 416 | 20231124 | 120900 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 417 | 20231124 | 120800 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 418 | 20231124 | 120700 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 419 | 20231124 | 120600 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 420 | 20231124 | 120500 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 421 | 20231124 | 120400 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 422 | 20231124 | 120300 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 423 | 20231124 | 120200 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 424 | 20231124 | 120100 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20231124 | 120000 | 22420120 | 3515 | 3515 | 3515 | 3515 | 0 |
| 426 | 20231124 | 115900 | 22420120 | 3515 | 3515 | 3515 | 3515 | 2 |
| 427 | 20231124 | 115800 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 428 | 20231124 | 115700 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 429 | 20231124 | 115600 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 430 | 20231124 | 115500 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 431 | 20231124 | 115400 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 432 | 20231124 | 115300 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 433 | 20231124 | 115200 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 434 | 20231124 | 115100 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 435 | 20231124 | 115000 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 436 | 20231124 | 114900 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 437 | 20231124 | 114800 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 438 | 20231124 | 114700 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 439 | 20231124 | 114600 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 440 | 20231124 | 114500 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 441 | 20231124 | 114400 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 442 | 20231124 | 114300 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 443 | 20231124 | 114200 | 22413090 | 3515 | 3515 | 3515 | 3515 | 0 |
| 444 | 20231124 | 114100 | 22413090 | 3515 | 3515 | 3515 | 3515 | 180 |
| 445 | 20231124 | 114000 | 21780390 | 3515 | 3515 | 3515 | 3515 | 0 |
| 446 | 20231124 | 113900 | 21780390 | 3515 | 3515 | 3515 | 3515 | 0 |
| 447 | 20231124 | 113800 | 21780390 | 3515 | 3515 | 3515 | 3515 | 2 |
| 448 | 20231124 | 113700 | 21773360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 449 | 20231124 | 113600 | 21773360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 450 | 20231124 | 113500 | 21773360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 451 | 20231124 | 113400 | 21773360 | 3515 | 3515 | 3515 | 3515 | 0 |
| 452 | 20231124 | 113300 | 21773360 | 3515 | 3515 | 3515 | 3515 | 12 |
| 453 | 20231124 | 113200 | 21731180 | 3515 | 3515 | 3515 | 3515 | 0 |
| 454 | 20231124 | 113100 | 21731180 | 3515 | 3515 | 3515 | 3515 | 0 |
| 455 | 20231124 | 113000 | 21731180 | 3515 | 3515 | 3515 | 3515 | 0 |
| 456 | 20231124 | 112900 | 21731180 | 3515 | 3515 | 3515 | 3515 | 0 |
| 457 | 20231124 | 112800 | 21731180 | 3515 | 3515 | 3515 | 3515 | 10 |
| 458 | 20231124 | 112700 | 21696030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 459 | 20231124 | 112600 | 21696030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 460 | 20231124 | 112500 | 21696030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 461 | 20231124 | 112400 | 21696030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 462 | 20231124 | 112300 | 21696030 | 3515 | 3520 | 3520 | 3515 | 31 |
| 463 | 20231124 | 112200 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 464 | 20231124 | 112100 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 465 | 20231124 | 112000 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 466 | 20231124 | 111900 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 467 | 20231124 | 111800 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 468 | 20231124 | 111700 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 469 | 20231124 | 111600 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 470 | 20231124 | 111500 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 471 | 20231124 | 111400 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 472 | 20231124 | 111300 | 21587060 | 3520 | 3520 | 3520 | 3520 | 0 |
| 473 | 20231124 | 111200 | 21587060 | 3520 | 3520 | 3520 | 3520 | 6 |
| 474 | 20231124 | 111100 | 21565940 | 3520 | 3520 | 3520 | 3520 | 85 |
| 475 | 20231124 | 111000 | 21266740 | 3520 | 3520 | 3520 | 3520 | 0 |
| 476 | 20231124 | 110900 | 21266740 | 3520 | 3520 | 3520 | 3520 | 0 |
| 477 | 20231124 | 110800 | 21266740 | 3520 | 3520 | 3520 | 3520 | 0 |
| 478 | 20231124 | 110700 | 21266740 | 3520 | 3520 | 3520 | 3520 | 0 |
| 479 | 20231124 | 110600 | 21266740 | 3520 | 3520 | 3520 | 3520 | 154 |
| 480 | 20231124 | 110500 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 481 | 20231124 | 110400 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 482 | 20231124 | 110300 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 483 | 20231124 | 110200 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 484 | 20231124 | 110100 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 485 | 20231124 | 110000 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 486 | 20231124 | 105900 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 487 | 20231124 | 105800 | 20724660 | 3515 | 3515 | 3515 | 3515 | 0 |
| 488 | 20231124 | 105700 | 20724660 | 3515 | 3515 | 3515 | 3515 | 30 |
| 489 | 20231124 | 105600 | 20619210 | 3515 | 3515 | 3515 | 3515 | 5 |
| 490 | 20231124 | 105500 | 20601635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 491 | 20231124 | 105400 | 20601635 | 3520 | 3525 | 3525 | 3520 | 93 |
| 492 | 20231124 | 105300 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 493 | 20231124 | 105200 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 494 | 20231124 | 105100 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 495 | 20231124 | 105000 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 496 | 20231124 | 104900 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 497 | 20231124 | 104800 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 498 | 20231124 | 104700 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 499 | 20231124 | 104600 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 500 | 20231124 | 104500 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 501 | 20231124 | 104400 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 502 | 20231124 | 104300 | 20274115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 503 | 20231124 | 104200 | 20274115 | 3530 | 3530 | 3530 | 3530 | 6 |
| 504 | 20231124 | 104100 | 20252935 | 3525 | 3525 | 3525 | 3525 | 0 |
| 505 | 20231124 | 104000 | 20252935 | 3525 | 3525 | 3525 | 3525 | 0 |
| 506 | 20231124 | 103900 | 20252935 | 3525 | 3525 | 3525 | 3525 | 0 |
| 507 | 20231124 | 103800 | 20252935 | 3525 | 3525 | 3525 | 3525 | 0 |
| 508 | 20231124 | 103700 | 20252935 | 3525 | 3525 | 3525 | 3525 | 5 |
| 509 | 20231124 | 103600 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 510 | 20231124 | 103500 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 511 | 20231124 | 103400 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 512 | 20231124 | 103300 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 513 | 20231124 | 103200 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 514 | 20231124 | 103100 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 515 | 20231124 | 103000 | 20235310 | 3525 | 3525 | 3525 | 3525 | 0 |
| 516 | 20231124 | 102900 | 20235310 | 3525 | 3525 | 3525 | 3525 | 112 |
| 517 | 20231124 | 102800 | 19840510 | 3530 | 3530 | 3530 | 3530 | 25 |
| 518 | 20231124 | 102700 | 19752260 | 3530 | 3530 | 3530 | 3530 | 100 |
| 519 | 20231124 | 102600 | 19399260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 520 | 20231124 | 102500 | 19399260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 521 | 20231124 | 102400 | 19399260 | 3530 | 3530 | 3530 | 3530 | 0 |
| 522 | 20231124 | 102300 | 19399260 | 3530 | 3530 | 3530 | 3530 | 29 |
| 523 | 20231124 | 102200 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 524 | 20231124 | 102100 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 525 | 20231124 | 102000 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 526 | 20231124 | 101900 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 527 | 20231124 | 101800 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 528 | 20231124 | 101700 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 529 | 20231124 | 101600 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 530 | 20231124 | 101500 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 531 | 20231124 | 101400 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 532 | 20231124 | 101300 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 533 | 20231124 | 101200 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 534 | 20231124 | 101100 | 19296890 | 3525 | 3525 | 3525 | 3525 | 0 |
| 535 | 20231124 | 101000 | 19296890 | 3525 | 3525 | 3525 | 3525 | 14 |
| 536 | 20231124 | 100900 | 19247540 | 3525 | 3525 | 3525 | 3525 | 0 |
| 537 | 20231124 | 100800 | 19247540 | 3525 | 3525 | 3525 | 3525 | 19 |
| 538 | 20231124 | 100700 | 19180565 | 3525 | 3525 | 3525 | 3525 | 0 |
| 539 | 20231124 | 100600 | 19180565 | 3525 | 3525 | 3525 | 3525 | 0 |
| 540 | 20231124 | 100500 | 19180565 | 3525 | 3525 | 3525 | 3525 | 0 |
| 541 | 20231124 | 100400 | 19180565 | 3525 | 3525 | 3525 | 3525 | 0 |
| 542 | 20231124 | 100300 | 19180565 | 3525 | 3525 | 3525 | 3525 | 0 |
| 543 | 20231124 | 100200 | 19180565 | 3525 | 3525 | 3525 | 3525 | 3 |
| 544 | 20231124 | 100100 | 19169990 | 3525 | 3525 | 3525 | 3525 | 9 |
| 545 | 20231124 | 100000 | 19138265 | 3520 | 3520 | 3520 | 3520 | 0 |
| 546 | 20231124 | 095900 | 19138265 | 3520 | 3520 | 3520 | 3520 | 228 |
| 547 | 20231124 | 095800 | 18335705 | 3520 | 3520 | 3520 | 3520 | 10 |
| 548 | 20231124 | 095700 | 18300505 | 3520 | 3520 | 3520 | 3520 | 7 |
| 549 | 20231124 | 095600 | 18275865 | 3520 | 3520 | 3520 | 3520 | 88 |
| 550 | 20231124 | 095500 | 17966105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 551 | 20231124 | 095400 | 17966105 | 3520 | 3520 | 3520 | 3520 | 0 |
| 552 | 20231124 | 095300 | 17966105 | 3520 | 3520 | 3520 | 3520 | 170 |
| 553 | 20231124 | 095200 | 17367705 | 3520 | 3520 | 3520 | 3520 | 25 |
| 554 | 20231124 | 095100 | 17279705 | 3520 | 3520 | 3520 | 3520 | 1366 |
| 555 | 20231124 | 095000 | 12471385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 556 | 20231124 | 094900 | 12471385 | 3520 | 3520 | 3520 | 3520 | 0 |
| 557 | 20231124 | 094800 | 12471385 | 3520 | 3520 | 3520 | 3520 | 70 |
| 558 | 20231124 | 094700 | 12224985 | 3520 | 3520 | 3520 | 3520 | 54 |
| 559 | 20231124 | 094600 | 12034905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 560 | 20231124 | 094500 | 12034905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 561 | 20231124 | 094400 | 12034905 | 3520 | 3520 | 3520 | 3520 | 0 |
| 562 | 20231124 | 094300 | 12034905 | 3520 | 3520 | 3525 | 3520 | 71 |
| 563 | 20231124 | 094200 | 11784640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 564 | 20231124 | 094100 | 11784640 | 3525 | 3500 | 3525 | 3500 | 585 |
| 565 | 20231124 | 094000 | 9729550 | 3495 | 3495 | 3495 | 3495 | 0 |
| 566 | 20231124 | 093900 | 9729550 | 3495 | 3495 | 3495 | 3495 | 0 |
| 567 | 20231124 | 093800 | 9729550 | 3495 | 3500 | 3500 | 3495 | 71 |
| 568 | 20231124 | 093700 | 9481055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 569 | 20231124 | 093600 | 9481055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 570 | 20231124 | 093500 | 9481055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 571 | 20231124 | 093400 | 9481055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 572 | 20231124 | 093300 | 9481055 | 3500 | 3500 | 3500 | 3500 | 102 |
| 573 | 20231124 | 093200 | 9124055 | 3495 | 3495 | 3495 | 3495 | 0 |
| 574 | 20231124 | 093100 | 9124055 | 3495 | 3495 | 3495 | 3495 | 1 |
| 575 | 20231124 | 093000 | 9120560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 576 | 20231124 | 092900 | 9120560 | 3490 | 3490 | 3490 | 3490 | 46 |
| 577 | 20231124 | 092800 | 8960020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 578 | 20231124 | 092700 | 8960020 | 3485 | 3485 | 3485 | 3485 | 68 |
| 579 | 20231124 | 092600 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 580 | 20231124 | 092500 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 581 | 20231124 | 092400 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 582 | 20231124 | 092300 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 583 | 20231124 | 092200 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 584 | 20231124 | 092100 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 585 | 20231124 | 092000 | 8723040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 586 | 20231124 | 091900 | 8723040 | 3490 | 3490 | 3490 | 3490 | 1900 |
| 587 | 20231124 | 091800 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 588 | 20231124 | 091700 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 589 | 20231124 | 091600 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 590 | 20231124 | 091500 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 591 | 20231124 | 091400 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 592 | 20231124 | 091300 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 593 | 20231124 | 091200 | 2092040 | 3490 | 3490 | 3490 | 3490 | 0 |
| 594 | 20231124 | 091100 | 2092040 | 3490 | 3490 | 3490 | 3490 | 22 |
| 595 | 20231124 | 091000 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 596 | 20231124 | 090900 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 597 | 20231124 | 090800 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 598 | 20231124 | 090700 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 599 | 20231124 | 090600 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 600 | 20231124 | 090500 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 601 | 20231124 | 090400 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 602 | 20231124 | 090300 | 2015260 | 3490 | 3490 | 3490 | 3490 | 0 |
| 603 | 20231124 | 090200 | 2015260 | 3490 | 3490 | 3490 | 3490 | 1 |
| 604 | 20231124 | 090100 | 2011770 | 3490 | 3500 | 3500 | 3450 | 530 |
| 605 | 20231124 | 090000 | 178500 | 3500 | 3500 | 3500 | 3500 | 51 |