31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 3 | 20231124 | 192900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20231124 | 192800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20231124 | 192700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20231124 | 192600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20231124 | 192500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20231124 | 192400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20231124 | 192300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20231124 | 192200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20231124 | 192100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20231124 | 192000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20231124 | 191900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20231124 | 191800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20231124 | 191700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20231124 | 191600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20231124 | 191500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20231124 | 191400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20231124 | 191300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20231124 | 191200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20231124 | 191100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20231124 | 191000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20231124 | 190900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20231124 | 190800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20231124 | 190700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20231124 | 190600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20231124 | 190500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20231124 | 190400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20231124 | 190300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20231124 | 190200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20231124 | 190100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20231124 | 190000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 33 | 20231124 | 185900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20231124 | 185800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20231124 | 185700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20231124 | 185600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20231124 | 185500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20231124 | 185400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20231124 | 185300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20231124 | 185200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20231124 | 185100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20231124 | 185000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20231124 | 184900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20231124 | 184800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20231124 | 184700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20231124 | 184600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20231124 | 184500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20231124 | 184400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20231124 | 184300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20231124 | 184200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20231124 | 184100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20231124 | 184000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20231124 | 183900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20231124 | 183800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20231124 | 183700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20231124 | 183600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20231124 | 183500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20231124 | 183400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20231124 | 183300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20231124 | 183200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20231124 | 183100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20231124 | 183000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 63 | 20231124 | 182900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20231124 | 182800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20231124 | 182700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20231124 | 182600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20231124 | 182500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20231124 | 182400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20231124 | 182300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20231124 | 182200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20231124 | 182100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20231124 | 182000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20231124 | 181900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20231124 | 181800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20231124 | 181700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20231124 | 181600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20231124 | 181500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20231124 | 181400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20231124 | 181300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20231124 | 181200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20231124 | 181100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20231124 | 181000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20231124 | 180900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20231124 | 180800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20231124 | 180700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20231124 | 180600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20231124 | 180500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20231124 | 180400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20231124 | 180300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20231124 | 180200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20231124 | 180100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20231124 | 180000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 93 | 20231124 | 175900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20231124 | 175800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20231124 | 175700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20231124 | 175600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20231124 | 175500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20231124 | 175400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20231124 | 175300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20231124 | 175200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20231124 | 175100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20231124 | 175000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20231124 | 174900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20231124 | 174800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20231124 | 174700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20231124 | 174600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20231124 | 174500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20231124 | 174400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20231124 | 174300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20231124 | 174200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20231124 | 174100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20231124 | 174000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20231124 | 173900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20231124 | 173800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20231124 | 173700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20231124 | 173600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20231124 | 173500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20231124 | 173400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20231124 | 173300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20231124 | 173200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20231124 | 173100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20231124 | 173000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 123 | 20231124 | 172900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20231124 | 172800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20231124 | 172700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20231124 | 172600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20231124 | 172500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20231124 | 172400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20231124 | 172300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20231124 | 172200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20231124 | 172100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20231124 | 172000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20231124 | 171900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20231124 | 171800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20231124 | 171700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20231124 | 171600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20231124 | 171500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20231124 | 171400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20231124 | 171300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20231124 | 171200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20231124 | 171100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20231124 | 171000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20231124 | 170900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20231124 | 170800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20231124 | 170700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20231124 | 170600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20231124 | 170500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20231124 | 170400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20231124 | 170300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20231124 | 170200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20231124 | 170100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20231124 | 170000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 153 | 20231124 | 165900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20231124 | 165800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20231124 | 165700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20231124 | 165600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20231124 | 165500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20231124 | 165400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20231124 | 165300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20231124 | 165200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20231124 | 165100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20231124 | 165000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20231124 | 164900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20231124 | 164800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20231124 | 164700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20231124 | 164600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20231124 | 164500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20231124 | 164400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20231124 | 164300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20231124 | 164200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20231124 | 164100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20231124 | 164000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20231124 | 163900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20231124 | 163800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20231124 | 163700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20231124 | 163600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20231124 | 163500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20231124 | 163400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20231124 | 163300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20231124 | 163200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20231124 | 163100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20231124 | 163000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 183 | 20231124 | 162900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20231124 | 162800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20231124 | 162700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20231124 | 162600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20231124 | 162500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20231124 | 162400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20231124 | 162300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20231124 | 162200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20231124 | 162100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20231124 | 162000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20231124 | 161900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20231124 | 161800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20231124 | 161700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20231124 | 161600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20231124 | 161500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20231124 | 161400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20231124 | 161300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20231124 | 161200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20231124 | 161100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20231124 | 161000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20231124 | 160900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20231124 | 160800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20231124 | 160700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20231124 | 160600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20231124 | 160500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20231124 | 160400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20231124 | 160300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20231124 | 160200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20231124 | 160100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20231124 | 160000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 8897 |
| 213 | 20231124 | 155900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20231124 | 155800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20231124 | 155700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20231124 | 155600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20231124 | 155500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20231124 | 155400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20231124 | 155300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20231124 | 155200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20231124 | 155100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20231124 | 155000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20231124 | 154900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20231124 | 154800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20231124 | 154700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20231124 | 154600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 227 | 20231124 | 154500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20231124 | 154400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20231124 | 154300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20231124 | 154200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20231124 | 154100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 232 | 20231124 | 154000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 233 | 20231124 | 153900 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 234 | 20231124 | 153800 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 235 | 20231124 | 153700 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 236 | 20231124 | 153600 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 237 | 20231124 | 153500 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20231124 | 153400 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 239 | 20231124 | 153300 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 240 | 20231124 | 153200 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 241 | 20231124 | 153100 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 0 |
| 242 | 20231124 | 153000 | 1086964855 | 2220 | 2220 | 2220 | 2220 | 17794 |
| 243 | 20231124 | 152900 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 244 | 20231124 | 152800 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 245 | 20231124 | 152700 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 246 | 20231124 | 152600 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 247 | 20231124 | 152500 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 248 | 20231124 | 152400 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 249 | 20231124 | 152300 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 250 | 20231124 | 152200 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 251 | 20231124 | 152100 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 252 | 20231124 | 152000 | 1067213515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 253 | 20231124 | 151900 | 1067213515 | 2220 | 2215 | 2220 | 2205 | 1252 |
| 254 | 20231124 | 151800 | 1064451010 | 2215 | 2215 | 2215 | 2215 | 398 |
| 255 | 20231124 | 151700 | 1063569440 | 2215 | 2215 | 2215 | 2210 | 679 |
| 256 | 20231124 | 151600 | 1062068455 | 2215 | 2215 | 2215 | 2215 | 10 |
| 257 | 20231124 | 151500 | 1062046305 | 2215 | 2215 | 2215 | 2210 | 523 |
| 258 | 20231124 | 151400 | 1060890360 | 2215 | 2215 | 2215 | 2210 | 43 |
| 259 | 20231124 | 151300 | 1060795315 | 2215 | 2210 | 2215 | 2210 | 414 |
| 260 | 20231124 | 151200 | 1059878345 | 2210 | 2215 | 2215 | 2210 | 37 |
| 261 | 20231124 | 151100 | 1059796490 | 2215 | 2215 | 2215 | 2210 | 89 |
| 262 | 20231124 | 151000 | 1059599400 | 2205 | 2205 | 2220 | 2205 | 3404 |
| 263 | 20231124 | 150900 | 1052059245 | 2205 | 2205 | 2205 | 2205 | 0 |
| 264 | 20231124 | 150800 | 1052059245 | 2205 | 2205 | 2205 | 2205 | 0 |
| 265 | 20231124 | 150700 | 1052059245 | 2205 | 2205 | 2205 | 2205 | 0 |
| 266 | 20231124 | 150600 | 1052059245 | 2205 | 2205 | 2205 | 2205 | 1 |
| 267 | 20231124 | 150500 | 1052057040 | 2205 | 2200 | 2205 | 2200 | 485 |
| 268 | 20231124 | 150400 | 1050988040 | 2205 | 2205 | 2205 | 2200 | 1052 |
| 269 | 20231124 | 150300 | 1048668415 | 2200 | 2200 | 2200 | 2200 | 795 |
| 270 | 20231124 | 150200 | 1046919415 | 2205 | 2205 | 2210 | 2205 | 1752 |
| 271 | 20231124 | 150100 | 1043055695 | 2205 | 2205 | 2205 | 2205 | 129 |
| 272 | 20231124 | 150000 | 1042771250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 273 | 20231124 | 145900 | 1042771250 | 2210 | 2210 | 2210 | 2210 | 237 |
| 274 | 20231124 | 145800 | 1042247480 | 2210 | 2210 | 2210 | 2210 | 50 |
| 275 | 20231124 | 145700 | 1042136980 | 2205 | 2205 | 2205 | 2205 | 140 |
| 276 | 20231124 | 145600 | 1041828280 | 2200 | 2205 | 2205 | 2200 | 705 |
| 277 | 20231124 | 145500 | 1040276380 | 2210 | 2210 | 2210 | 2200 | 2130 |
| 278 | 20231124 | 145400 | 1035577135 | 2205 | 2205 | 2205 | 2205 | 141 |
| 279 | 20231124 | 145300 | 1035266230 | 2205 | 2205 | 2205 | 2205 | 177 |
| 280 | 20231124 | 145200 | 1034875945 | 2205 | 2205 | 2205 | 2205 | 0 |
| 281 | 20231124 | 145100 | 1034875945 | 2205 | 2205 | 2205 | 2205 | 0 |
| 282 | 20231124 | 145000 | 1034875945 | 2205 | 2215 | 2215 | 2205 | 17 |
| 283 | 20231124 | 144900 | 1034838360 | 2215 | 2215 | 2215 | 2215 | 0 |
| 284 | 20231124 | 144800 | 1034838360 | 2215 | 2205 | 2215 | 2205 | 668 |
| 285 | 20231124 | 144700 | 1033363980 | 2205 | 2205 | 2205 | 2205 | 463 |
| 286 | 20231124 | 144600 | 1032343065 | 2205 | 2200 | 2205 | 2200 | 1769 |
| 287 | 20231124 | 144500 | 1028448765 | 2200 | 2205 | 2205 | 2200 | 190 |
| 288 | 20231124 | 144400 | 1028030315 | 2200 | 2200 | 2200 | 2200 | 0 |
| 289 | 20231124 | 144300 | 1028030315 | 2200 | 2200 | 2200 | 2200 | 5 |
| 290 | 20231124 | 144200 | 1028019315 | 2200 | 2200 | 2200 | 2200 | 49 |
| 291 | 20231124 | 144100 | 1027911515 | 2200 | 2200 | 2200 | 2200 | 5 |
| 292 | 20231124 | 144000 | 1027900515 | 2205 | 2205 | 2205 | 2205 | 10 |
| 293 | 20231124 | 143900 | 1027878465 | 2200 | 2200 | 2200 | 2200 | 24 |
| 294 | 20231124 | 143800 | 1027825665 | 2200 | 2200 | 2205 | 2200 | 328 |
| 295 | 20231124 | 143700 | 1027103950 | 2200 | 2200 | 2200 | 2200 | 15 |
| 296 | 20231124 | 143600 | 1027070950 | 2190 | 2195 | 2195 | 2190 | 1944 |
| 297 | 20231124 | 143500 | 1022812965 | 2195 | 2195 | 2195 | 2195 | 348 |
| 298 | 20231124 | 143400 | 1022049105 | 2190 | 2195 | 2195 | 2190 | 1022 |
| 299 | 20231124 | 143300 | 1019806815 | 2195 | 2195 | 2195 | 2195 | 334 |
| 300 | 20231124 | 143200 | 1019073685 | 2200 | 2195 | 2200 | 2195 | 81 |
| 301 | 20231124 | 143100 | 1018895840 | 2195 | 2195 | 2195 | 2195 | 197 |
| 302 | 20231124 | 143000 | 1018463425 | 2200 | 2200 | 2200 | 2200 | 1358 |
| 303 | 20231124 | 142900 | 1015475825 | 2200 | 2200 | 2200 | 2200 | 200 |
| 304 | 20231124 | 142800 | 1015035825 | 2205 | 2205 | 2205 | 2205 | 0 |
| 305 | 20231124 | 142700 | 1015035825 | 2205 | 2200 | 2205 | 2200 | 73 |
| 306 | 20231124 | 142600 | 1014875215 | 2200 | 2200 | 2200 | 2200 | 7 |
| 307 | 20231124 | 142500 | 1014859815 | 2200 | 2200 | 2200 | 2200 | 786 |
| 308 | 20231124 | 142400 | 1013130615 | 2200 | 2200 | 2200 | 2200 | 10 |
| 309 | 20231124 | 142300 | 1013108615 | 2205 | 2205 | 2205 | 2205 | 13 |
| 310 | 20231124 | 142200 | 1013079950 | 2205 | 2205 | 2205 | 2205 | 11 |
| 311 | 20231124 | 142100 | 1013055695 | 2205 | 2205 | 2205 | 2205 | 0 |
| 312 | 20231124 | 142000 | 1013055695 | 2205 | 2210 | 2210 | 2205 | 26 |
| 313 | 20231124 | 141900 | 1012998305 | 2215 | 2215 | 2215 | 2215 | 100 |
| 314 | 20231124 | 141800 | 1012776805 | 2215 | 2210 | 2215 | 2200 | 71 |
| 315 | 20231124 | 141700 | 1012620520 | 2205 | 2205 | 2205 | 2205 | 44 |
| 316 | 20231124 | 141600 | 1012523500 | 2205 | 2205 | 2205 | 2205 | 5 |
| 317 | 20231124 | 141500 | 1012512475 | 2205 | 2205 | 2205 | 2205 | 20 |
| 318 | 20231124 | 141400 | 1012468375 | 2205 | 2215 | 2215 | 2200 | 824 |
| 319 | 20231124 | 141300 | 1010653815 | 2215 | 2210 | 2215 | 2200 | 171 |
| 320 | 20231124 | 141200 | 1010276350 | 2200 | 2200 | 2200 | 2200 | 4 |
| 321 | 20231124 | 141100 | 1010267550 | 2210 | 2210 | 2210 | 2210 | 335 |
| 322 | 20231124 | 141000 | 1009527200 | 2210 | 2200 | 2210 | 2200 | 6 |
| 323 | 20231124 | 140900 | 1009513950 | 2210 | 2210 | 2210 | 2210 | 0 |
| 324 | 20231124 | 140800 | 1009513950 | 2210 | 2210 | 2210 | 2210 | 0 |
| 325 | 20231124 | 140700 | 1009513950 | 2210 | 2210 | 2210 | 2210 | 5 |
| 326 | 20231124 | 140600 | 1009502900 | 2215 | 2215 | 2215 | 2215 | 1 |
| 327 | 20231124 | 140500 | 1009500685 | 2195 | 2200 | 2200 | 2195 | 206 |
| 328 | 20231124 | 140400 | 1009048155 | 2200 | 2205 | 2205 | 2200 | 160 |
| 329 | 20231124 | 140300 | 1008696145 | 2210 | 2215 | 2215 | 2210 | 4 |
| 330 | 20231124 | 140200 | 1008687295 | 2205 | 2210 | 2210 | 2205 | 1146 |
| 331 | 20231124 | 140100 | 1006159040 | 2210 | 2210 | 2210 | 2210 | 0 |
| 332 | 20231124 | 140000 | 1006159040 | 2210 | 2210 | 2210 | 2210 | 83 |
| 333 | 20231124 | 135900 | 1005975610 | 2210 | 2210 | 2210 | 2210 | 15 |
| 334 | 20231124 | 135800 | 1005942460 | 2210 | 2215 | 2215 | 2210 | 135 |
| 335 | 20231124 | 135700 | 1005643445 | 2220 | 2220 | 2220 | 2220 | 10 |
| 336 | 20231124 | 135600 | 1005621245 | 2220 | 2220 | 2220 | 2220 | 0 |
| 337 | 20231124 | 135500 | 1005621245 | 2220 | 2220 | 2220 | 2220 | 696 |
| 338 | 20231124 | 135400 | 1004076125 | 2220 | 2220 | 2220 | 2220 | 210 |
| 339 | 20231124 | 135300 | 1003609925 | 2225 | 2225 | 2225 | 2225 | 0 |
| 340 | 20231124 | 135200 | 1003609925 | 2225 | 2225 | 2225 | 2225 | 6 |
| 341 | 20231124 | 135100 | 1003596575 | 2225 | 2225 | 2225 | 2225 | 0 |
| 342 | 20231124 | 135000 | 1003596575 | 2225 | 2225 | 2225 | 2225 | 5 |
| 343 | 20231124 | 134900 | 1003585450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 344 | 20231124 | 134800 | 1003585450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 345 | 20231124 | 134700 | 1003585450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 346 | 20231124 | 134600 | 1003585450 | 2215 | 2215 | 2215 | 2215 | 0 |
| 347 | 20231124 | 134500 | 1003585450 | 2215 | 2215 | 2215 | 2215 | 13 |
| 348 | 20231124 | 134400 | 1003556655 | 2215 | 2215 | 2215 | 2215 | 10 |
| 349 | 20231124 | 134300 | 1003534505 | 2215 | 2215 | 2215 | 2215 | 0 |
| 350 | 20231124 | 134200 | 1003534505 | 2215 | 2215 | 2215 | 2215 | 250 |
| 351 | 20231124 | 134100 | 1002980755 | 2215 | 2215 | 2215 | 2215 | 57 |
| 352 | 20231124 | 134000 | 1002854500 | 2210 | 2210 | 2210 | 2210 | 1219 |
| 353 | 20231124 | 133900 | 1000160510 | 2205 | 2205 | 2205 | 2205 | 2 |
| 354 | 20231124 | 133800 | 1000156100 | 2205 | 2205 | 2205 | 2205 | 100 |
| 355 | 20231124 | 133700 | 999935600 | 2210 | 2210 | 2210 | 2210 | 1 |
| 356 | 20231124 | 133600 | 999933390 | 2210 | 2210 | 2210 | 2210 | 1 |
| 357 | 20231124 | 133500 | 999931180 | 2210 | 2210 | 2210 | 2210 | 1 |
| 358 | 20231124 | 133400 | 999928970 | 2205 | 2205 | 2205 | 2205 | 0 |
| 359 | 20231124 | 133300 | 999928970 | 2205 | 2205 | 2205 | 2205 | 0 |
| 360 | 20231124 | 133200 | 999928970 | 2205 | 2200 | 2205 | 2200 | 1760 |
| 361 | 20231124 | 133100 | 996048470 | 2200 | 2205 | 2205 | 2195 | 2002 |
| 362 | 20231124 | 133000 | 991646725 | 2205 | 2205 | 2205 | 2205 | 45 |
| 363 | 20231124 | 132900 | 991547500 | 2205 | 2205 | 2205 | 2205 | 0 |
| 364 | 20231124 | 132800 | 991547500 | 2205 | 2205 | 2205 | 2205 | 0 |
| 365 | 20231124 | 132700 | 991547500 | 2205 | 2205 | 2205 | 2205 | 10 |
| 366 | 20231124 | 132600 | 991525450 | 2205 | 2205 | 2205 | 2205 | 220 |
| 367 | 20231124 | 132500 | 991040350 | 2205 | 2205 | 2205 | 2205 | 406 |
| 368 | 20231124 | 132400 | 990145120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 369 | 20231124 | 132300 | 990145120 | 2210 | 2210 | 2210 | 2210 | 0 |
| 370 | 20231124 | 132200 | 990145120 | 2210 | 2210 | 2210 | 2210 | 578 |
| 371 | 20231124 | 132100 | 988867740 | 2215 | 2215 | 2215 | 2215 | 6 |
| 372 | 20231124 | 132000 | 988854450 | 2215 | 2215 | 2215 | 2215 | 14 |
| 373 | 20231124 | 131900 | 988823440 | 2215 | 2220 | 2220 | 2215 | 391 |
| 374 | 20231124 | 131800 | 987956350 | 2220 | 2230 | 2230 | 2215 | 959 |
| 375 | 20231124 | 131700 | 985830860 | 2235 | 2235 | 2235 | 2235 | 0 |
| 376 | 20231124 | 131600 | 985830860 | 2235 | 2235 | 2235 | 2235 | 0 |
| 377 | 20231124 | 131500 | 985830860 | 2235 | 2230 | 2235 | 2225 | 274 |
| 378 | 20231124 | 131400 | 985221145 | 2230 | 2225 | 2230 | 2225 | 12 |
| 379 | 20231124 | 131300 | 985194390 | 2225 | 2230 | 2230 | 2225 | 554 |
| 380 | 20231124 | 131200 | 983959060 | 2235 | 2235 | 2235 | 2230 | 400 |
| 381 | 20231124 | 131100 | 983065125 | 2230 | 2230 | 2230 | 2230 | 0 |
| 382 | 20231124 | 131000 | 983065125 | 2230 | 2230 | 2230 | 2230 | 13 |
| 383 | 20231124 | 130900 | 983036135 | 2230 | 2235 | 2235 | 2230 | 376 |
| 384 | 20231124 | 130800 | 982197420 | 2235 | 2235 | 2235 | 2235 | 0 |
| 385 | 20231124 | 130700 | 982197420 | 2235 | 2235 | 2235 | 2235 | 100 |
| 386 | 20231124 | 130600 | 981973920 | 2235 | 2235 | 2235 | 2235 | 208 |
| 387 | 20231124 | 130500 | 981509040 | 2235 | 2240 | 2240 | 2235 | 317 |
| 388 | 20231124 | 130400 | 980800520 | 2240 | 2245 | 2245 | 2240 | 5345 |
| 389 | 20231124 | 130300 | 968823490 | 2245 | 2250 | 2250 | 2245 | 1467 |
| 390 | 20231124 | 130200 | 965528035 | 2250 | 2250 | 2255 | 2250 | 2569 |
| 391 | 20231124 | 130100 | 959746650 | 2245 | 2240 | 2250 | 2240 | 1285 |
| 392 | 20231124 | 130000 | 956861760 | 2240 | 2235 | 2240 | 2235 | 881 |
| 393 | 20231124 | 125900 | 954891680 | 2240 | 2235 | 2240 | 2235 | 496 |
| 394 | 20231124 | 125800 | 953783070 | 2235 | 2225 | 2235 | 2225 | 620 |
| 395 | 20231124 | 125700 | 952400670 | 2225 | 2225 | 2225 | 2225 | 449 |
| 396 | 20231124 | 125600 | 951401645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 397 | 20231124 | 125500 | 951401645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 398 | 20231124 | 125400 | 951401645 | 2225 | 2215 | 2225 | 2215 | 27 |
| 399 | 20231124 | 125300 | 951341580 | 2225 | 2225 | 2225 | 2225 | 0 |
| 400 | 20231124 | 125200 | 951341580 | 2225 | 2225 | 2225 | 2225 | 0 |
| 401 | 20231124 | 125100 | 951341580 | 2225 | 2225 | 2225 | 2225 | 4 |
| 402 | 20231124 | 125000 | 951332680 | 2225 | 2215 | 2225 | 2215 | 7 |
| 403 | 20231124 | 124900 | 951317115 | 2230 | 2210 | 2230 | 2210 | 196 |
| 404 | 20231124 | 124800 | 950881045 | 2210 | 2220 | 2220 | 2210 | 181 |
| 405 | 20231124 | 124700 | 950479355 | 2210 | 2220 | 2220 | 2210 | 462 |
| 406 | 20231124 | 124600 | 949455905 | 2220 | 2220 | 2220 | 2220 | 523 |
| 407 | 20231124 | 124500 | 948294845 | 2220 | 2220 | 2220 | 2220 | 3 |
| 408 | 20231124 | 124400 | 948288185 | 2220 | 2220 | 2220 | 2220 | 1 |
| 409 | 20231124 | 124300 | 948285965 | 2220 | 2220 | 2220 | 2220 | 1 |
| 410 | 20231124 | 124200 | 948283745 | 2210 | 2210 | 2210 | 2210 | 274 |
| 411 | 20231124 | 124100 | 947678205 | 2215 | 2215 | 2215 | 2215 | 527 |
| 412 | 20231124 | 124000 | 946510900 | 2220 | 2215 | 2220 | 2215 | 592 |
| 413 | 20231124 | 123900 | 945199160 | 2220 | 2220 | 2220 | 2220 | 219 |
| 414 | 20231124 | 123800 | 944712980 | 2220 | 2220 | 2220 | 2220 | 3 |
| 415 | 20231124 | 123700 | 944706320 | 2215 | 2215 | 2215 | 2215 | 100 |
| 416 | 20231124 | 123600 | 944484820 | 2220 | 2220 | 2220 | 2220 | 0 |
| 417 | 20231124 | 123500 | 944484820 | 2220 | 2220 | 2220 | 2220 | 0 |
| 418 | 20231124 | 123400 | 944484820 | 2220 | 2220 | 2220 | 2220 | 82 |
| 419 | 20231124 | 123300 | 944302780 | 2220 | 2220 | 2220 | 2220 | 505 |
| 420 | 20231124 | 123200 | 943181680 | 2215 | 2215 | 2215 | 2215 | 1 |
| 421 | 20231124 | 123100 | 943179465 | 2220 | 2220 | 2220 | 2220 | 200 |
| 422 | 20231124 | 123000 | 942735465 | 2220 | 2220 | 2220 | 2220 | 0 |
| 423 | 20231124 | 122900 | 942735465 | 2220 | 2220 | 2220 | 2220 | 300 |
| 424 | 20231124 | 122800 | 942069465 | 2215 | 2215 | 2215 | 2215 | 0 |
| 425 | 20231124 | 122700 | 942069465 | 2215 | 2215 | 2215 | 2215 | 0 |
| 426 | 20231124 | 122600 | 942069465 | 2215 | 2220 | 2220 | 2215 | 619 |
| 427 | 20231124 | 122500 | 940696875 | 2220 | 2215 | 2220 | 2215 | 107 |
| 428 | 20231124 | 122400 | 940459370 | 2220 | 2215 | 2220 | 2215 | 4 |
| 429 | 20231124 | 122300 | 940450495 | 2220 | 2220 | 2220 | 2215 | 77 |
| 430 | 20231124 | 122200 | 940279685 | 2220 | 2215 | 2220 | 2215 | 206 |
| 431 | 20231124 | 122100 | 939822370 | 2220 | 2220 | 2220 | 2220 | 10 |
| 432 | 20231124 | 122000 | 939800170 | 2220 | 2220 | 2220 | 2220 | 40 |
| 433 | 20231124 | 121900 | 939711370 | 2200 | 2215 | 2215 | 2200 | 504 |
| 434 | 20231124 | 121800 | 938599815 | 2230 | 2230 | 2230 | 2230 | 20 |
| 435 | 20231124 | 121700 | 938555215 | 2215 | 2215 | 2215 | 2215 | 10 |
| 436 | 20231124 | 121600 | 938533065 | 2210 | 2210 | 2210 | 2210 | 1501 |
| 437 | 20231124 | 121500 | 935215855 | 2210 | 2210 | 2210 | 2210 | 35 |
| 438 | 20231124 | 121400 | 935138505 | 2230 | 2215 | 2230 | 2215 | 800 |
| 439 | 20231124 | 121300 | 933362735 | 2230 | 2230 | 2230 | 2230 | 10 |
| 440 | 20231124 | 121200 | 933340435 | 2230 | 2220 | 2230 | 2220 | 967 |
| 441 | 20231124 | 121100 | 931193585 | 2220 | 2220 | 2220 | 2220 | 274 |
| 442 | 20231124 | 121000 | 930585305 | 2220 | 2220 | 2220 | 2220 | 121 |
| 443 | 20231124 | 120900 | 930316685 | 2220 | 2220 | 2220 | 2220 | 124 |
| 444 | 20231124 | 120800 | 930041405 | 2230 | 2230 | 2230 | 2225 | 26 |
| 445 | 20231124 | 120700 | 929983475 | 2235 | 2225 | 2235 | 2215 | 493 |
| 446 | 20231124 | 120600 | 928886620 | 2220 | 2220 | 2220 | 2220 | 1 |
| 447 | 20231124 | 120500 | 928884400 | 2220 | 2230 | 2230 | 2220 | 181 |
| 448 | 20231124 | 120400 | 928481015 | 2230 | 2235 | 2235 | 2230 | 342 |
| 449 | 20231124 | 120300 | 927717365 | 2230 | 2230 | 2235 | 2230 | 367 |
| 450 | 20231124 | 120200 | 926898950 | 2230 | 2215 | 2230 | 2215 | 413 |
| 451 | 20231124 | 120100 | 925982230 | 2210 | 2210 | 2210 | 2210 | 474 |
| 452 | 20231124 | 120000 | 924934690 | 2210 | 2210 | 2210 | 2210 | 0 |
| 453 | 20231124 | 115900 | 924934690 | 2210 | 2210 | 2210 | 2210 | 100 |
| 454 | 20231124 | 115800 | 924713690 | 2200 | 2200 | 2200 | 2200 | 0 |
| 455 | 20231124 | 115700 | 924713690 | 2200 | 2200 | 2200 | 2200 | 44 |
| 456 | 20231124 | 115600 | 924616890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 457 | 20231124 | 115500 | 924616890 | 2200 | 2200 | 2200 | 2200 | 300 |
| 458 | 20231124 | 115400 | 923956890 | 2210 | 2210 | 2210 | 2210 | 50 |
| 459 | 20231124 | 115300 | 923846390 | 2200 | 2210 | 2210 | 2200 | 2 |
| 460 | 20231124 | 115200 | 923841980 | 2200 | 2200 | 2200 | 2200 | 0 |
| 461 | 20231124 | 115100 | 923841980 | 2200 | 2205 | 2205 | 2200 | 5 |
| 462 | 20231124 | 115000 | 923830960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 463 | 20231124 | 114900 | 923830960 | 2200 | 2200 | 2200 | 2200 | 0 |
| 464 | 20231124 | 114800 | 923830960 | 2200 | 2200 | 2200 | 2200 | 48 |
| 465 | 20231124 | 114700 | 923725360 | 2200 | 2210 | 2210 | 2200 | 11 |
| 466 | 20231124 | 114600 | 923701150 | 2210 | 2210 | 2210 | 2210 | 0 |
| 467 | 20231124 | 114500 | 923701150 | 2210 | 2210 | 2210 | 2210 | 1140 |
| 468 | 20231124 | 114400 | 921181750 | 2210 | 2210 | 2210 | 2210 | 1 |
| 469 | 20231124 | 114300 | 921179540 | 2195 | 2195 | 2195 | 2195 | 93 |
| 470 | 20231124 | 114200 | 920975405 | 2210 | 2205 | 2210 | 2205 | 40 |
| 471 | 20231124 | 114100 | 920887180 | 2195 | 2195 | 2195 | 2195 | 0 |
| 472 | 20231124 | 114000 | 920887180 | 2195 | 2195 | 2195 | 2190 | 1847 |
| 473 | 20231124 | 113900 | 916839695 | 2195 | 2195 | 2195 | 2195 | 71 |
| 474 | 20231124 | 113800 | 916683850 | 2195 | 2195 | 2195 | 2195 | 134 |
| 475 | 20231124 | 113700 | 916389720 | 2205 | 2190 | 2205 | 2190 | 3 |
| 476 | 20231124 | 113600 | 916383135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 477 | 20231124 | 113500 | 916383135 | 2190 | 2200 | 2200 | 2190 | 2137 |
| 478 | 20231124 | 113400 | 911696110 | 2205 | 2205 | 2205 | 2205 | 100 |
| 479 | 20231124 | 113300 | 911475610 | 2205 | 2205 | 2205 | 2205 | 100 |
| 480 | 20231124 | 113200 | 911255110 | 2200 | 2200 | 2200 | 2200 | 0 |
| 481 | 20231124 | 113100 | 911255110 | 2200 | 2205 | 2205 | 2200 | 1317 |
| 482 | 20231124 | 113000 | 908352195 | 2205 | 2210 | 2210 | 2205 | 52 |
| 483 | 20231124 | 112900 | 908237285 | 2210 | 2215 | 2215 | 2210 | 845 |
| 484 | 20231124 | 112800 | 906367335 | 2215 | 2215 | 2215 | 2215 | 2 |
| 485 | 20231124 | 112700 | 906362905 | 2210 | 2215 | 2215 | 2210 | 240 |
| 486 | 20231124 | 112600 | 905831465 | 2215 | 2220 | 2220 | 2215 | 56 |
| 487 | 20231124 | 112500 | 905707400 | 2220 | 2215 | 2220 | 2215 | 6 |
| 488 | 20231124 | 112400 | 905694090 | 2220 | 2215 | 2220 | 2215 | 116 |
| 489 | 20231124 | 112300 | 905436630 | 2220 | 2220 | 2220 | 2215 | 56 |
| 490 | 20231124 | 112200 | 905312550 | 2215 | 2220 | 2220 | 2215 | 352 |
| 491 | 20231124 | 112100 | 904532610 | 2215 | 2220 | 2220 | 2215 | 9 |
| 492 | 20231124 | 112000 | 904512650 | 2220 | 2215 | 2220 | 2215 | 10 |
| 493 | 20231124 | 111900 | 904490475 | 2215 | 2215 | 2220 | 2215 | 205 |
| 494 | 20231124 | 111800 | 904036380 | 2215 | 2220 | 2220 | 2215 | 397 |
| 495 | 20231124 | 111700 | 903155055 | 2220 | 2220 | 2220 | 2220 | 11 |
| 496 | 20231124 | 111600 | 903130635 | 2215 | 2215 | 2215 | 2215 | 518 |
| 497 | 20231124 | 111500 | 901983265 | 2210 | 2200 | 2210 | 2200 | 481 |
| 498 | 20231124 | 111400 | 900920285 | 2200 | 2200 | 2200 | 2200 | 457 |
| 499 | 20231124 | 111300 | 899914885 | 2200 | 2200 | 2200 | 2200 | 2 |
| 500 | 20231124 | 111200 | 899910485 | 2200 | 2195 | 2200 | 2195 | 230 |
| 501 | 20231124 | 111100 | 899404625 | 2195 | 2195 | 2195 | 2190 | 675 |
| 502 | 20231124 | 111000 | 897923005 | 2195 | 2200 | 2200 | 2195 | 85 |
| 503 | 20231124 | 110900 | 897736400 | 2200 | 2200 | 2200 | 2200 | 15 |
| 504 | 20231124 | 110800 | 897703400 | 2210 | 2210 | 2210 | 2210 | 49 |
| 505 | 20231124 | 110700 | 897595110 | 2210 | 2200 | 2210 | 2200 | 65 |
| 506 | 20231124 | 110600 | 897452070 | 2210 | 2205 | 2210 | 2195 | 539 |
| 507 | 20231124 | 110500 | 896268775 | 2205 | 2190 | 2205 | 2190 | 1426 |
| 508 | 20231124 | 110400 | 893145775 | 2205 | 2205 | 2205 | 2190 | 64 |
| 509 | 20231124 | 110300 | 893005405 | 2205 | 2210 | 2210 | 2195 | 626 |
| 510 | 20231124 | 110200 | 891627560 | 2195 | 2195 | 2200 | 2195 | 102 |
| 511 | 20231124 | 110100 | 891403170 | 2195 | 2195 | 2195 | 2190 | 2528 |
| 512 | 20231124 | 110000 | 885864345 | 2200 | 2200 | 2200 | 2190 | 2327 |
| 513 | 20231124 | 105900 | 880754290 | 2200 | 2200 | 2205 | 2195 | 2873 |
| 514 | 20231124 | 105800 | 874426400 | 2200 | 2200 | 2200 | 2200 | 64 |
| 515 | 20231124 | 105700 | 874285600 | 2200 | 2195 | 2200 | 2195 | 1144 |
| 516 | 20231124 | 105600 | 871774430 | 2195 | 2205 | 2205 | 2195 | 327 |
| 517 | 20231124 | 105500 | 871055805 | 2200 | 2205 | 2205 | 2200 | 1093 |
| 518 | 20231124 | 105400 | 868651060 | 2205 | 2210 | 2210 | 2200 | 4370 |
| 519 | 20231124 | 105300 | 859007220 | 2210 | 2215 | 2215 | 2210 | 504 |
| 520 | 20231124 | 105200 | 857890910 | 2215 | 2210 | 2215 | 2210 | 1243 |
| 521 | 20231124 | 105100 | 855143525 | 2210 | 2215 | 2225 | 2210 | 1518 |
| 522 | 20231124 | 105000 | 851785770 | 2215 | 2215 | 2215 | 2215 | 985 |
| 523 | 20231124 | 104900 | 849603995 | 2215 | 2220 | 2220 | 2215 | 2449 |
| 524 | 20231124 | 104800 | 844168715 | 2220 | 2220 | 2230 | 2220 | 1398 |
| 525 | 20231124 | 104700 | 841065045 | 2225 | 2230 | 2230 | 2225 | 460 |
| 526 | 20231124 | 104600 | 840041295 | 2230 | 2225 | 2230 | 2225 | 659 |
| 527 | 20231124 | 104500 | 838574500 | 2225 | 2235 | 2235 | 2225 | 1479 |
| 528 | 20231124 | 104400 | 835282855 | 2235 | 2235 | 2235 | 2235 | 1319 |
| 529 | 20231124 | 104300 | 832334890 | 2240 | 2235 | 2240 | 2235 | 2515 |
| 530 | 20231124 | 104200 | 826713850 | 2235 | 2240 | 2245 | 2235 | 4668 |
| 531 | 20231124 | 104100 | 816280080 | 2245 | 2240 | 2245 | 2235 | 704 |
| 532 | 20231124 | 104000 | 814705800 | 2235 | 2240 | 2245 | 2235 | 539 |
| 533 | 20231124 | 103900 | 813499255 | 2240 | 2240 | 2240 | 2240 | 552 |
| 534 | 20231124 | 103800 | 812262775 | 2245 | 2240 | 2245 | 2240 | 44 |
| 535 | 20231124 | 103700 | 812164210 | 2240 | 2240 | 2245 | 2235 | 2755 |
| 536 | 20231124 | 103600 | 805998130 | 2240 | 2250 | 2255 | 2240 | 842 |
| 537 | 20231124 | 103500 | 804105390 | 2250 | 2240 | 2250 | 2240 | 1253 |
| 538 | 20231124 | 103400 | 801289800 | 2240 | 2230 | 2240 | 2225 | 3412 |
| 539 | 20231124 | 103300 | 793671950 | 2230 | 2230 | 2230 | 2225 | 508 |
| 540 | 20231124 | 103200 | 792541625 | 2225 | 2225 | 2235 | 2225 | 3448 |
| 541 | 20231124 | 103100 | 784869800 | 2225 | 2225 | 2225 | 2220 | 747 |
| 542 | 20231124 | 103000 | 783207975 | 2225 | 2225 | 2240 | 2225 | 812 |
| 543 | 20231124 | 102900 | 781395455 | 2225 | 2230 | 2235 | 2225 | 457 |
| 544 | 20231124 | 102800 | 780377865 | 2235 | 2255 | 2255 | 2235 | 1341 |
| 545 | 20231124 | 102700 | 777355975 | 2255 | 2225 | 2255 | 2225 | 6127 |
| 546 | 20231124 | 102600 | 763652065 | 2230 | 2230 | 2230 | 2225 | 4761 |
| 547 | 20231124 | 102500 | 753057915 | 2230 | 2235 | 2235 | 2225 | 1121 |
| 548 | 20231124 | 102400 | 750555790 | 2235 | 2225 | 2235 | 2225 | 981 |
| 549 | 20231124 | 102300 | 748370725 | 2220 | 2230 | 2230 | 2220 | 4559 |
| 550 | 20231124 | 102200 | 738232350 | 2225 | 2260 | 2265 | 2225 | 11476 |
| 551 | 20231124 | 102100 | 712402575 | 2265 | 2235 | 2270 | 2230 | 9584 |
| 552 | 20231124 | 102000 | 690770530 | 2230 | 2225 | 2230 | 2220 | 1608 |
| 553 | 20231124 | 101900 | 687190460 | 2225 | 2230 | 2230 | 2220 | 5591 |
| 554 | 20231124 | 101800 | 674756085 | 2225 | 2260 | 2270 | 2225 | 11811 |
| 555 | 20231124 | 101700 | 648174860 | 2260 | 2255 | 2285 | 2255 | 30965 |
| 556 | 20231124 | 101600 | 577924225 | 2260 | 2215 | 2270 | 2210 | 30352 |
| 557 | 20231124 | 101500 | 509848285 | 2210 | 2215 | 2225 | 2210 | 5659 |
| 558 | 20231124 | 101400 | 497290420 | 2225 | 2210 | 2225 | 2210 | 10714 |
| 559 | 20231124 | 101300 | 473507525 | 2215 | 2205 | 2220 | 2200 | 4092 |
| 560 | 20231124 | 101200 | 464456880 | 2200 | 2190 | 2200 | 2180 | 2843 |
| 561 | 20231124 | 101100 | 458225805 | 2180 | 2190 | 2190 | 2180 | 570 |
| 562 | 20231124 | 101000 | 456983175 | 2190 | 2190 | 2190 | 2190 | 10 |
| 563 | 20231124 | 100900 | 456961275 | 2185 | 2185 | 2190 | 2185 | 1458 |
| 564 | 20231124 | 100800 | 453773990 | 2190 | 2185 | 2190 | 2180 | 3067 |
| 565 | 20231124 | 100700 | 447086380 | 2190 | 2190 | 2190 | 2190 | 454 |
| 566 | 20231124 | 100600 | 446092120 | 2190 | 2195 | 2195 | 2190 | 128 |
| 567 | 20231124 | 100500 | 445811700 | 2195 | 2185 | 2200 | 2185 | 130 |
| 568 | 20231124 | 100400 | 445526630 | 2200 | 2190 | 2200 | 2190 | 1711 |
| 569 | 20231124 | 100300 | 441773465 | 2195 | 2195 | 2200 | 2175 | 1847 |
| 570 | 20231124 | 100200 | 437732835 | 2195 | 2195 | 2195 | 2190 | 131 |
| 571 | 20231124 | 100100 | 437445340 | 2195 | 2195 | 2195 | 2180 | 1434 |
| 572 | 20231124 | 100000 | 434317425 | 2195 | 2185 | 2200 | 2180 | 386 |
| 573 | 20231124 | 095900 | 433474480 | 2200 | 2205 | 2205 | 2165 | 9424 |
| 574 | 20231124 | 095800 | 412868060 | 2200 | 2210 | 2210 | 2200 | 1184 |
| 575 | 20231124 | 095700 | 410256850 | 2210 | 2210 | 2210 | 2205 | 400 |
| 576 | 20231124 | 095600 | 409373030 | 2200 | 2200 | 2210 | 2200 | 909 |
| 577 | 20231124 | 095500 | 407370525 | 2200 | 2205 | 2210 | 2200 | 6380 |
| 578 | 20231124 | 095400 | 393291060 | 2200 | 2205 | 2210 | 2200 | 4367 |
| 579 | 20231124 | 095300 | 383643050 | 2205 | 2200 | 2210 | 2190 | 5159 |
| 580 | 20231124 | 095200 | 372281025 | 2195 | 2195 | 2225 | 2195 | 27080 |
| 581 | 20231124 | 095100 | 312487835 | 2195 | 2170 | 2195 | 2170 | 7183 |
| 582 | 20231124 | 095000 | 296815195 | 2180 | 2150 | 2180 | 2150 | 3796 |
| 583 | 20231124 | 094900 | 288601300 | 2150 | 2150 | 2150 | 2150 | 11 |
| 584 | 20231124 | 094800 | 288577650 | 2150 | 2155 | 2155 | 2150 | 143 |
| 585 | 20231124 | 094700 | 288270195 | 2150 | 2150 | 2150 | 2150 | 464 |
| 586 | 20231124 | 094600 | 287272595 | 2150 | 2150 | 2150 | 2150 | 200 |
| 587 | 20231124 | 094500 | 286842595 | 2155 | 2155 | 2155 | 2155 | 0 |
| 588 | 20231124 | 094400 | 286842595 | 2155 | 2150 | 2155 | 2150 | 417 |
| 589 | 20231124 | 094300 | 285944865 | 2150 | 2150 | 2150 | 2150 | 1048 |
| 590 | 20231124 | 094200 | 283691665 | 2155 | 2155 | 2155 | 2155 | 162 |
| 591 | 20231124 | 094100 | 283342555 | 2150 | 2155 | 2155 | 2150 | 1054 |
| 592 | 20231124 | 094000 | 281076185 | 2155 | 2150 | 2155 | 2150 | 1002 |
| 593 | 20231124 | 093900 | 278921080 | 2150 | 2160 | 2165 | 2150 | 6741 |
| 594 | 20231124 | 093800 | 264422180 | 2165 | 2165 | 2165 | 2150 | 3637 |
| 595 | 20231124 | 093700 | 256577490 | 2165 | 2155 | 2165 | 2155 | 1267 |
| 596 | 20231124 | 093600 | 253847095 | 2150 | 2140 | 2150 | 2140 | 469 |
| 597 | 20231124 | 093500 | 252838755 | 2140 | 2140 | 2140 | 2140 | 1210 |
| 598 | 20231124 | 093400 | 250249355 | 2140 | 2140 | 2140 | 2140 | 0 |
| 599 | 20231124 | 093300 | 250249355 | 2140 | 2145 | 2145 | 2140 | 7087 |
| 600 | 20231124 | 093200 | 235073170 | 2145 | 2145 | 2145 | 2140 | 4283 |
| 601 | 20231124 | 093100 | 225886140 | 2150 | 2150 | 2150 | 2150 | 810 |
| 602 | 20231124 | 093000 | 224144640 | 2150 | 2150 | 2150 | 2145 | 260 |
| 603 | 20231124 | 092900 | 223586430 | 2150 | 2155 | 2155 | 2150 | 1589 |
| 604 | 20231124 | 092800 | 220169880 | 2155 | 2150 | 2155 | 2150 | 35 |
| 605 | 20231124 | 092700 | 220094625 | 2150 | 2150 | 2150 | 2150 | 500 |
| 606 | 20231124 | 092600 | 219019625 | 2150 | 2150 | 2150 | 2145 | 246 |
| 607 | 20231124 | 092500 | 218491465 | 2150 | 2145 | 2150 | 2145 | 526 |
| 608 | 20231124 | 092400 | 217362955 | 2145 | 2145 | 2145 | 2145 | 50 |
| 609 | 20231124 | 092300 | 217255705 | 2150 | 2150 | 2150 | 2150 | 16 |
| 610 | 20231124 | 092200 | 217221305 | 2150 | 2150 | 2150 | 2150 | 219 |
| 611 | 20231124 | 092100 | 216750455 | 2150 | 2140 | 2150 | 2140 | 32 |
| 612 | 20231124 | 092000 | 216681955 | 2155 | 2155 | 2155 | 2135 | 6018 |
| 613 | 20231124 | 091900 | 203797955 | 2155 | 2150 | 2160 | 2150 | 14 |
| 614 | 20231124 | 091800 | 203767830 | 2160 | 2140 | 2160 | 2140 | 1558 |
| 615 | 20231124 | 091700 | 200429860 | 2140 | 2135 | 2140 | 2130 | 3223 |
| 616 | 20231124 | 091600 | 193549070 | 2140 | 2145 | 2145 | 2135 | 3413 |
| 617 | 20231124 | 091500 | 186244115 | 2145 | 2155 | 2155 | 2140 | 3792 |
| 618 | 20231124 | 091400 | 178104775 | 2160 | 2170 | 2170 | 2150 | 7880 |
| 619 | 20231124 | 091300 | 161087870 | 2170 | 2175 | 2175 | 2165 | 2424 |
| 620 | 20231124 | 091200 | 155829970 | 2170 | 2175 | 2175 | 2165 | 1032 |
| 621 | 20231124 | 091100 | 153588350 | 2175 | 2170 | 2175 | 2170 | 1348 |
| 622 | 20231124 | 091000 | 150663180 | 2175 | 2180 | 2180 | 2175 | 1947 |
| 623 | 20231124 | 090900 | 146428315 | 2175 | 2185 | 2190 | 2175 | 1894 |
| 624 | 20231124 | 090800 | 142302345 | 2185 | 2180 | 2185 | 2180 | 514 |
| 625 | 20231124 | 090700 | 141179835 | 2185 | 2185 | 2190 | 2180 | 2016 |
| 626 | 20231124 | 090600 | 136770130 | 2185 | 2175 | 2185 | 2170 | 3211 |
| 627 | 20231124 | 090500 | 129771615 | 2175 | 2180 | 2195 | 2170 | 15806 |
| 628 | 20231124 | 090400 | 95204940 | 2185 | 2180 | 2190 | 2170 | 5275 |
| 629 | 20231124 | 090300 | 83684580 | 2180 | 2165 | 2180 | 2160 | 2500 |
| 630 | 20231124 | 090200 | 78254870 | 2160 | 2160 | 2170 | 2160 | 5551 |
| 631 | 20231124 | 090100 | 66236040 | 2155 | 2185 | 2185 | 2155 | 8851 |
| 632 | 20231124 | 090000 | 47067280 | 2185 | 2180 | 2190 | 2145 | 21601 |