29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 3 | 20231124 | 190200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 4 | 20231124 | 190100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 5 | 20231124 | 190000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 6 | 20231124 | 185900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 7 | 20231124 | 185800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 8 | 20231124 | 185700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 9 | 20231124 | 185600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 10 | 20231124 | 185500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 11 | 20231124 | 185400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 12 | 20231124 | 185300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 13 | 20231124 | 185200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 14 | 20231124 | 185100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 15 | 20231124 | 185000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 16 | 20231124 | 184900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 17 | 20231124 | 184800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 18 | 20231124 | 184700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 19 | 20231124 | 184600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 20 | 20231124 | 184500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 21 | 20231124 | 184400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 22 | 20231124 | 184300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 23 | 20231124 | 184200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 24 | 20231124 | 184100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 25 | 20231124 | 184000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 26 | 20231124 | 183900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 27 | 20231124 | 183800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 28 | 20231124 | 183700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 29 | 20231124 | 183600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 30 | 20231124 | 183500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 31 | 20231124 | 183400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 32 | 20231124 | 183300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 33 | 20231124 | 183200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 34 | 20231124 | 183100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 35 | 20231124 | 183000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 36 | 20231124 | 182900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 37 | 20231124 | 182800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 38 | 20231124 | 182700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 39 | 20231124 | 182600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 40 | 20231124 | 182500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 41 | 20231124 | 182400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 42 | 20231124 | 182300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 43 | 20231124 | 182200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 44 | 20231124 | 182100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 45 | 20231124 | 182000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 46 | 20231124 | 181900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 47 | 20231124 | 181800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 48 | 20231124 | 181700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 49 | 20231124 | 181600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 50 | 20231124 | 181500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 51 | 20231124 | 181400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 52 | 20231124 | 181300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 53 | 20231124 | 181200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 54 | 20231124 | 181100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 55 | 20231124 | 181000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 56 | 20231124 | 180900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 57 | 20231124 | 180800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 58 | 20231124 | 180700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 59 | 20231124 | 180600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 60 | 20231124 | 180500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 61 | 20231124 | 180400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 62 | 20231124 | 180300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 63 | 20231124 | 180200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 64 | 20231124 | 180100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 65 | 20231124 | 180000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 66 | 20231124 | 175900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 67 | 20231124 | 175800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 68 | 20231124 | 175700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 69 | 20231124 | 175600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 70 | 20231124 | 175500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 71 | 20231124 | 175400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 72 | 20231124 | 175300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 73 | 20231124 | 175200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 74 | 20231124 | 175100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 75 | 20231124 | 175000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 76 | 20231124 | 174900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 77 | 20231124 | 174800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 78 | 20231124 | 174700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 79 | 20231124 | 174600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 80 | 20231124 | 174500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 81 | 20231124 | 174400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 82 | 20231124 | 174300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 83 | 20231124 | 174200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 84 | 20231124 | 174100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 85 | 20231124 | 174000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 86 | 20231124 | 173900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 87 | 20231124 | 173800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 88 | 20231124 | 173700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 89 | 20231124 | 173600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 90 | 20231124 | 173500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 91 | 20231124 | 173400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 92 | 20231124 | 173300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 93 | 20231124 | 173200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 94 | 20231124 | 173100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 95 | 20231124 | 173000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 96 | 20231124 | 172900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 97 | 20231124 | 172800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 98 | 20231124 | 172700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 99 | 20231124 | 172600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 100 | 20231124 | 172500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 101 | 20231124 | 172400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 102 | 20231124 | 172300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 103 | 20231124 | 172200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 104 | 20231124 | 172100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 105 | 20231124 | 172000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 106 | 20231124 | 171900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 107 | 20231124 | 171800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 108 | 20231124 | 171700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 109 | 20231124 | 171600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 110 | 20231124 | 171500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 111 | 20231124 | 171400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 112 | 20231124 | 171300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 113 | 20231124 | 171200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 114 | 20231124 | 171100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 115 | 20231124 | 171000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 116 | 20231124 | 170900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 117 | 20231124 | 170800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 118 | 20231124 | 170700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 119 | 20231124 | 170600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 120 | 20231124 | 170500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 121 | 20231124 | 170400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 122 | 20231124 | 170300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 123 | 20231124 | 170200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 124 | 20231124 | 170100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 125 | 20231124 | 170000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 126 | 20231124 | 165900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 127 | 20231124 | 165800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 128 | 20231124 | 165700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 129 | 20231124 | 165600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 130 | 20231124 | 165500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 131 | 20231124 | 165400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 132 | 20231124 | 165300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 133 | 20231124 | 165200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 134 | 20231124 | 165100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 135 | 20231124 | 165000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 136 | 20231124 | 164900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 137 | 20231124 | 164800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 138 | 20231124 | 164700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 139 | 20231124 | 164600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 140 | 20231124 | 164500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 141 | 20231124 | 164400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 142 | 20231124 | 164300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 143 | 20231124 | 164200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 144 | 20231124 | 164100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 145 | 20231124 | 164000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 146 | 20231124 | 163900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 147 | 20231124 | 163800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 148 | 20231124 | 163700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 149 | 20231124 | 163600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 150 | 20231124 | 163500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 151 | 20231124 | 163400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 152 | 20231124 | 163300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 153 | 20231124 | 163200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 154 | 20231124 | 163100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 155 | 20231124 | 163000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 156 | 20231124 | 162900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 157 | 20231124 | 162800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 158 | 20231124 | 162700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 159 | 20231124 | 162600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 160 | 20231124 | 162500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 161 | 20231124 | 162400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 162 | 20231124 | 162300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 163 | 20231124 | 162200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 164 | 20231124 | 162100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 165 | 20231124 | 162000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 166 | 20231124 | 161900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 167 | 20231124 | 161800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 168 | 20231124 | 161700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 169 | 20231124 | 161600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 170 | 20231124 | 161500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 171 | 20231124 | 161400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 172 | 20231124 | 161300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 173 | 20231124 | 161200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 174 | 20231124 | 161100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 175 | 20231124 | 161000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 176 | 20231124 | 160900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 177 | 20231124 | 160800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 178 | 20231124 | 160700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 179 | 20231124 | 160600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 180 | 20231124 | 160500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 181 | 20231124 | 160400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 182 | 20231124 | 160300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 183 | 20231124 | 160200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 184 | 20231124 | 160100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 185 | 20231124 | 160000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 186 | 20231124 | 155900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 187 | 20231124 | 155800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 188 | 20231124 | 155700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 189 | 20231124 | 155600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 190 | 20231124 | 155500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 191 | 20231124 | 155400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 192 | 20231124 | 155300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 193 | 20231124 | 155200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 194 | 20231124 | 155100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 195 | 20231124 | 155000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 196 | 20231124 | 154900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 197 | 20231124 | 154800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 198 | 20231124 | 154700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 199 | 20231124 | 154600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 200 | 20231124 | 154500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 201 | 20231124 | 154400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 202 | 20231124 | 154300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 203 | 20231124 | 154200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 204 | 20231124 | 154100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 205 | 20231124 | 154000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 206 | 20231124 | 153900 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 207 | 20231124 | 153800 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 208 | 20231124 | 153700 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 209 | 20231124 | 153600 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 210 | 20231124 | 153500 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 211 | 20231124 | 153400 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 212 | 20231124 | 153300 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 213 | 20231124 | 153200 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 214 | 20231124 | 153100 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 215 | 20231124 | 153000 | 1111239340 | 2170 | 2170 | 2170 | 2170 | 20350 |
| 216 | 20231124 | 152900 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 217 | 20231124 | 152800 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 218 | 20231124 | 152700 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 219 | 20231124 | 152600 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 220 | 20231124 | 152500 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 221 | 20231124 | 152400 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 222 | 20231124 | 152300 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 223 | 20231124 | 152200 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 224 | 20231124 | 152100 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 225 | 20231124 | 152000 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 0 |
| 226 | 20231124 | 151900 | 1067079840 | 2180 | 2180 | 2180 | 2180 | 1913 |
| 227 | 20231124 | 151800 | 1062909500 | 2180 | 2180 | 2180 | 2175 | 2126 |
| 228 | 20231124 | 151700 | 1058275075 | 2180 | 2175 | 2180 | 2170 | 826 |
| 229 | 20231124 | 151600 | 1056478730 | 2175 | 2170 | 2175 | 2170 | 2157 |
| 230 | 20231124 | 151500 | 1051788375 | 2175 | 2165 | 2175 | 2165 | 4211 |
| 231 | 20231124 | 151400 | 1042653070 | 2165 | 2170 | 2170 | 2165 | 2 |
| 232 | 20231124 | 151300 | 1042648735 | 2170 | 2170 | 2170 | 2170 | 140 |
| 233 | 20231124 | 151200 | 1042344935 | 2170 | 2165 | 2170 | 2165 | 10 |
| 234 | 20231124 | 151100 | 1042323280 | 2165 | 2170 | 2170 | 2165 | 463 |
| 235 | 20231124 | 151000 | 1041320385 | 2165 | 2165 | 2170 | 2165 | 5101 |
| 236 | 20231124 | 150900 | 1030276715 | 2165 | 2165 | 2165 | 2165 | 15078 |
| 237 | 20231124 | 150800 | 997632845 | 2170 | 2165 | 2170 | 2165 | 9792 |
| 238 | 20231124 | 150700 | 976432845 | 2165 | 2170 | 2170 | 2165 | 1420 |
| 239 | 20231124 | 150600 | 973352195 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 240 | 20231124 | 150500 | 971182195 | 2170 | 2175 | 2175 | 2170 | 7653 |
| 241 | 20231124 | 150400 | 954575180 | 2170 | 2170 | 2170 | 2170 | 5675 |
| 242 | 20231124 | 150300 | 942260430 | 2170 | 2175 | 2175 | 2170 | 266 |
| 243 | 20231124 | 150200 | 941681905 | 2175 | 2175 | 2175 | 2175 | 910 |
| 244 | 20231124 | 150100 | 939702655 | 2175 | 2175 | 2175 | 2175 | 789 |
| 245 | 20231124 | 150000 | 937986580 | 2175 | 2175 | 2175 | 2175 | 50 |
| 246 | 20231124 | 145900 | 937877830 | 2175 | 2175 | 2175 | 2175 | 1 |
| 247 | 20231124 | 145800 | 937875655 | 2175 | 2175 | 2175 | 2175 | 272 |
| 248 | 20231124 | 145700 | 937284055 | 2170 | 2170 | 2170 | 2170 | 2323 |
| 249 | 20231124 | 145600 | 932243145 | 2175 | 2175 | 2175 | 2175 | 96 |
| 250 | 20231124 | 145500 | 932034345 | 2175 | 2170 | 2175 | 2170 | 133 |
| 251 | 20231124 | 145400 | 931745580 | 2175 | 2175 | 2175 | 2170 | 1549 |
| 252 | 20231124 | 145300 | 928379005 | 2170 | 2175 | 2175 | 2170 | 5052 |
| 253 | 20231124 | 145200 | 917415395 | 2175 | 2175 | 2175 | 2175 | 610 |
| 254 | 20231124 | 145100 | 916088645 | 2170 | 2175 | 2175 | 2170 | 356 |
| 255 | 20231124 | 145000 | 915314900 | 2175 | 2175 | 2175 | 2175 | 127 |
| 256 | 20231124 | 144900 | 915038675 | 2175 | 2175 | 2175 | 2175 | 300 |
| 257 | 20231124 | 144800 | 914386175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 258 | 20231124 | 144700 | 914386175 | 2175 | 2175 | 2175 | 2170 | 2967 |
| 259 | 20231124 | 144600 | 907947505 | 2175 | 2175 | 2175 | 2175 | 1105 |
| 260 | 20231124 | 144500 | 905544130 | 2175 | 2170 | 2175 | 2170 | 1990 |
| 261 | 20231124 | 144400 | 901225795 | 2175 | 2175 | 2175 | 2175 | 2323 |
| 262 | 20231124 | 144300 | 896173270 | 2175 | 2175 | 2175 | 2170 | 726 |
| 263 | 20231124 | 144200 | 894597545 | 2175 | 2175 | 2175 | 2175 | 946 |
| 264 | 20231124 | 144100 | 892539995 | 2175 | 2175 | 2175 | 2175 | 92 |
| 265 | 20231124 | 144000 | 892339895 | 2170 | 2170 | 2170 | 2170 | 101 |
| 266 | 20231124 | 143900 | 892120725 | 2175 | 2175 | 2175 | 2170 | 734 |
| 267 | 20231124 | 143800 | 890527775 | 2175 | 2175 | 2175 | 2175 | 87 |
| 268 | 20231124 | 143700 | 890338550 | 2175 | 2170 | 2175 | 2170 | 145 |
| 269 | 20231124 | 143600 | 890023895 | 2170 | 2170 | 2170 | 2170 | 0 |
| 270 | 20231124 | 143500 | 890023895 | 2170 | 2170 | 2170 | 2170 | 100 |
| 271 | 20231124 | 143400 | 889806895 | 2175 | 2175 | 2175 | 2175 | 0 |
| 272 | 20231124 | 143300 | 889806895 | 2175 | 2175 | 2175 | 2175 | 132 |
| 273 | 20231124 | 143200 | 889519795 | 2175 | 2175 | 2175 | 2175 | 813 |
| 274 | 20231124 | 143100 | 887751520 | 2175 | 2170 | 2175 | 2170 | 3397 |
| 275 | 20231124 | 143000 | 880380025 | 2175 | 2175 | 2175 | 2175 | 0 |
| 276 | 20231124 | 142900 | 880380025 | 2175 | 2170 | 2175 | 2170 | 1055 |
| 277 | 20231124 | 142800 | 878090650 | 2175 | 2175 | 2175 | 2170 | 6146 |
| 278 | 20231124 | 142700 | 864733100 | 2175 | 2175 | 2175 | 2170 | 316 |
| 279 | 20231124 | 142600 | 864046200 | 2175 | 2175 | 2175 | 2175 | 660 |
| 280 | 20231124 | 142500 | 862610700 | 2175 | 2175 | 2175 | 2175 | 100 |
| 281 | 20231124 | 142400 | 862393200 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 282 | 20231124 | 142300 | 860218200 | 2170 | 2170 | 2170 | 2170 | 2381 |
| 283 | 20231124 | 142200 | 855051430 | 2175 | 2175 | 2175 | 2175 | 830 |
| 284 | 20231124 | 142100 | 853246180 | 2175 | 2175 | 2175 | 2175 | 1493 |
| 285 | 20231124 | 142000 | 849998905 | 2175 | 2175 | 2175 | 2175 | 390 |
| 286 | 20231124 | 141900 | 849150655 | 2175 | 2175 | 2175 | 2175 | 1013 |
| 287 | 20231124 | 141800 | 846947380 | 2175 | 2175 | 2175 | 2175 | 634 |
| 288 | 20231124 | 141700 | 845568430 | 2180 | 2175 | 2180 | 2175 | 5597 |
| 289 | 20231124 | 141600 | 833394950 | 2175 | 2175 | 2175 | 2170 | 9571 |
| 290 | 20231124 | 141500 | 812587150 | 2175 | 2170 | 2175 | 2170 | 93 |
| 291 | 20231124 | 141400 | 812385335 | 2170 | 2170 | 2170 | 2170 | 0 |
| 292 | 20231124 | 141300 | 812385335 | 2170 | 2170 | 2170 | 2170 | 10 |
| 293 | 20231124 | 141200 | 812363635 | 2170 | 2170 | 2170 | 2170 | 5000 |
| 294 | 20231124 | 141100 | 801513635 | 2170 | 2175 | 2175 | 2170 | 3068 |
| 295 | 20231124 | 141000 | 794841975 | 2175 | 2170 | 2175 | 2170 | 1524 |
| 296 | 20231124 | 140900 | 791531440 | 2170 | 2175 | 2175 | 2170 | 2 |
| 297 | 20231124 | 140800 | 791527095 | 2175 | 2175 | 2175 | 2175 | 23 |
| 298 | 20231124 | 140700 | 791477070 | 2175 | 2175 | 2175 | 2175 | 1877 |
| 299 | 20231124 | 140600 | 787394595 | 2175 | 2175 | 2175 | 2175 | 837 |
| 300 | 20231124 | 140500 | 785574120 | 2180 | 2175 | 2180 | 2175 | 2407 |
| 301 | 20231124 | 140400 | 780338875 | 2180 | 2175 | 2180 | 2175 | 533 |
| 302 | 20231124 | 140300 | 779178350 | 2175 | 2180 | 2180 | 2175 | 1005 |
| 303 | 20231124 | 140200 | 776989975 | 2180 | 2180 | 2180 | 2180 | 0 |
| 304 | 20231124 | 140100 | 776989975 | 2180 | 2180 | 2180 | 2180 | 20 |
| 305 | 20231124 | 140000 | 776946375 | 2180 | 2180 | 2180 | 2180 | 5 |
| 306 | 20231124 | 135900 | 776935475 | 2180 | 2175 | 2180 | 2175 | 210 |
| 307 | 20231124 | 135800 | 776477725 | 2180 | 2180 | 2180 | 2180 | 6 |
| 308 | 20231124 | 135700 | 776464645 | 2180 | 2180 | 2180 | 2175 | 67 |
| 309 | 20231124 | 135600 | 776318805 | 2180 | 2180 | 2180 | 2180 | 2 |
| 310 | 20231124 | 135500 | 776314445 | 2175 | 2175 | 2175 | 2175 | 3829 |
| 311 | 20231124 | 135400 | 767986370 | 2180 | 2180 | 2180 | 2180 | 2 |
| 312 | 20231124 | 135300 | 767982010 | 2180 | 2180 | 2180 | 2180 | 1 |
| 313 | 20231124 | 135200 | 767979830 | 2180 | 2175 | 2180 | 2175 | 14 |
| 314 | 20231124 | 135100 | 767949360 | 2180 | 2180 | 2180 | 2180 | 1 |
| 315 | 20231124 | 135000 | 767947180 | 2180 | 2175 | 2180 | 2175 | 117 |
| 316 | 20231124 | 134900 | 767692150 | 2175 | 2175 | 2175 | 2175 | 49 |
| 317 | 20231124 | 134800 | 767585575 | 2180 | 2180 | 2180 | 2180 | 1 |
| 318 | 20231124 | 134700 | 767583395 | 2180 | 2180 | 2180 | 2175 | 13037 |
| 319 | 20231124 | 134600 | 739227785 | 2180 | 2175 | 2180 | 2175 | 1480 |
| 320 | 20231124 | 134500 | 736001415 | 2170 | 2185 | 2185 | 2170 | 13621 |
| 321 | 20231124 | 134400 | 706397935 | 2180 | 2185 | 2185 | 2180 | 4516 |
| 322 | 20231124 | 134300 | 696552055 | 2180 | 2180 | 2180 | 2180 | 1896 |
| 323 | 20231124 | 134200 | 692418775 | 2180 | 2180 | 2180 | 2180 | 1 |
| 324 | 20231124 | 134100 | 692416595 | 2185 | 2185 | 2185 | 2185 | 0 |
| 325 | 20231124 | 134000 | 692416595 | 2185 | 2185 | 2185 | 2185 | 30 |
| 326 | 20231124 | 133900 | 692351045 | 2180 | 2185 | 2185 | 2180 | 1305 |
| 327 | 20231124 | 133800 | 689500145 | 2185 | 2185 | 2185 | 2185 | 3063 |
| 328 | 20231124 | 133700 | 682807490 | 2185 | 2180 | 2185 | 2180 | 22454 |
| 329 | 20231124 | 133600 | 633857660 | 2180 | 2180 | 2180 | 2180 | 50 |
| 330 | 20231124 | 133500 | 633748660 | 2180 | 2175 | 2180 | 2175 | 4592 |
| 331 | 20231124 | 133400 | 623738910 | 2175 | 2175 | 2175 | 2175 | 500 |
| 332 | 20231124 | 133300 | 622651410 | 2175 | 2175 | 2175 | 2170 | 738 |
| 333 | 20231124 | 133200 | 621046295 | 2175 | 2175 | 2175 | 2175 | 4121 |
| 334 | 20231124 | 133100 | 612083120 | 2175 | 2175 | 2175 | 2175 | 670 |
| 335 | 20231124 | 133000 | 610625870 | 2175 | 2175 | 2175 | 2175 | 50 |
| 336 | 20231124 | 132900 | 610517120 | 2180 | 2180 | 2180 | 2180 | 2 |
| 337 | 20231124 | 132800 | 610512760 | 2175 | 2175 | 2175 | 2175 | 10 |
| 338 | 20231124 | 132700 | 610491010 | 2180 | 2180 | 2180 | 2180 | 0 |
| 339 | 20231124 | 132600 | 610491010 | 2180 | 2175 | 2180 | 2175 | 1030 |
| 340 | 20231124 | 132500 | 608248260 | 2175 | 2175 | 2175 | 2175 | 286 |
| 341 | 20231124 | 132400 | 607626210 | 2175 | 2175 | 2175 | 2175 | 5 |
| 342 | 20231124 | 132300 | 607615335 | 2180 | 2180 | 2180 | 2180 | 0 |
| 343 | 20231124 | 132200 | 607615335 | 2180 | 2180 | 2180 | 2180 | 0 |
| 344 | 20231124 | 132100 | 607615335 | 2180 | 2180 | 2180 | 2180 | 1 |
| 345 | 20231124 | 132000 | 607613155 | 2180 | 2180 | 2180 | 2180 | 110 |
| 346 | 20231124 | 131900 | 607373355 | 2180 | 2180 | 2180 | 2180 | 96 |
| 347 | 20231124 | 131800 | 607164075 | 2180 | 2180 | 2180 | 2180 | 227 |
| 348 | 20231124 | 131700 | 606669215 | 2175 | 2175 | 2175 | 2175 | 50 |
| 349 | 20231124 | 131600 | 606560465 | 2175 | 2175 | 2175 | 2175 | 346 |
| 350 | 20231124 | 131500 | 605807915 | 2175 | 2180 | 2180 | 2175 | 211 |
| 351 | 20231124 | 131400 | 605348935 | 2180 | 2180 | 2180 | 2180 | 5 |
| 352 | 20231124 | 131300 | 605338035 | 2180 | 2175 | 2180 | 2175 | 420 |
| 353 | 20231124 | 131200 | 604422535 | 2175 | 2175 | 2175 | 2175 | 51 |
| 354 | 20231124 | 131100 | 604311610 | 2175 | 2175 | 2175 | 2175 | 250 |
| 355 | 20231124 | 131000 | 603767860 | 2175 | 2175 | 2175 | 2175 | 125 |
| 356 | 20231124 | 130900 | 603495985 | 2175 | 2175 | 2180 | 2175 | 246 |
| 357 | 20231124 | 130800 | 602960435 | 2180 | 2180 | 2180 | 2180 | 230 |
| 358 | 20231124 | 130700 | 602459035 | 2180 | 2180 | 2180 | 2180 | 1 |
| 359 | 20231124 | 130600 | 602456855 | 2180 | 2180 | 2180 | 2175 | 46 |
| 360 | 20231124 | 130500 | 602356745 | 2180 | 2180 | 2180 | 2180 | 2 |
| 361 | 20231124 | 130400 | 602352385 | 2170 | 2170 | 2170 | 2170 | 400 |
| 362 | 20231124 | 130300 | 601484385 | 2170 | 2170 | 2170 | 2170 | 5 |
| 363 | 20231124 | 130200 | 601473535 | 2180 | 2180 | 2180 | 2180 | 2 |
| 364 | 20231124 | 130100 | 601469175 | 2180 | 2180 | 2180 | 2180 | 70 |
| 365 | 20231124 | 130000 | 601316575 | 2170 | 2170 | 2170 | 2170 | 2446 |
| 366 | 20231124 | 125900 | 596008755 | 2175 | 2175 | 2175 | 2175 | 1 |
| 367 | 20231124 | 125800 | 596006580 | 2175 | 2175 | 2175 | 2170 | 3893 |
| 368 | 20231124 | 125700 | 587546770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 369 | 20231124 | 125600 | 587546770 | 2175 | 2180 | 2180 | 2175 | 4714 |
| 370 | 20231124 | 125500 | 577282320 | 2180 | 2180 | 2180 | 2180 | 9 |
| 371 | 20231124 | 125400 | 577262700 | 2180 | 2180 | 2180 | 2180 | 0 |
| 372 | 20231124 | 125300 | 577262700 | 2180 | 2180 | 2180 | 2180 | 100 |
| 373 | 20231124 | 125200 | 577044700 | 2180 | 2180 | 2180 | 2180 | 0 |
| 374 | 20231124 | 125100 | 577044700 | 2180 | 2180 | 2180 | 2180 | 330 |
| 375 | 20231124 | 125000 | 576325300 | 2180 | 2180 | 2180 | 2180 | 4 |
| 376 | 20231124 | 124900 | 576316580 | 2175 | 2175 | 2175 | 2175 | 100 |
| 377 | 20231124 | 124800 | 576099080 | 2175 | 2175 | 2175 | 2175 | 1 |
| 378 | 20231124 | 124700 | 576096905 | 2175 | 2180 | 2180 | 2175 | 5001 |
| 379 | 20231124 | 124600 | 565219725 | 2170 | 2170 | 2170 | 2170 | 41 |
| 380 | 20231124 | 124500 | 565130755 | 2180 | 2180 | 2180 | 2180 | 1 |
| 381 | 20231124 | 124400 | 565128575 | 2180 | 2180 | 2180 | 2180 | 0 |
| 382 | 20231124 | 124300 | 565128575 | 2180 | 2175 | 2180 | 2175 | 1325 |
| 383 | 20231124 | 124200 | 562246695 | 2170 | 2170 | 2170 | 2170 | 2 |
| 384 | 20231124 | 124100 | 562242355 | 2175 | 2175 | 2175 | 2175 | 0 |
| 385 | 20231124 | 124000 | 562242355 | 2175 | 2175 | 2175 | 2175 | 0 |
| 386 | 20231124 | 123900 | 562242355 | 2175 | 2170 | 2175 | 2170 | 647 |
| 387 | 20231124 | 123800 | 560838215 | 2175 | 2175 | 2175 | 2175 | 0 |
| 388 | 20231124 | 123700 | 560838215 | 2175 | 2170 | 2175 | 2170 | 390 |
| 389 | 20231124 | 123600 | 559990665 | 2175 | 2175 | 2175 | 2175 | 612 |
| 390 | 20231124 | 123500 | 558659565 | 2175 | 2175 | 2175 | 2175 | 0 |
| 391 | 20231124 | 123400 | 558659565 | 2175 | 2175 | 2175 | 2175 | 0 |
| 392 | 20231124 | 123300 | 558659565 | 2175 | 2175 | 2175 | 2175 | 0 |
| 393 | 20231124 | 123200 | 558659565 | 2175 | 2175 | 2175 | 2175 | 86 |
| 394 | 20231124 | 123100 | 558472515 | 2180 | 2180 | 2180 | 2175 | 1540 |
| 395 | 20231124 | 123000 | 555122815 | 2175 | 2175 | 2175 | 2175 | 4 |
| 396 | 20231124 | 122900 | 555114115 | 2175 | 2175 | 2175 | 2175 | 389 |
| 397 | 20231124 | 122800 | 554268040 | 2175 | 2180 | 2180 | 2175 | 51 |
| 398 | 20231124 | 122700 | 554157090 | 2175 | 2175 | 2175 | 2175 | 28 |
| 399 | 20231124 | 122600 | 554096190 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 400 | 20231124 | 122500 | 551919015 | 2175 | 2175 | 2175 | 2175 | 3001 |
| 401 | 20231124 | 122400 | 545391840 | 2175 | 2175 | 2180 | 2175 | 2439 |
| 402 | 20231124 | 122300 | 540086615 | 2175 | 2175 | 2175 | 2175 | 3 |
| 403 | 20231124 | 122200 | 540080090 | 2175 | 2175 | 2175 | 2175 | 0 |
| 404 | 20231124 | 122100 | 540080090 | 2175 | 2175 | 2175 | 2175 | 1855 |
| 405 | 20231124 | 122000 | 536045465 | 2180 | 2180 | 2180 | 2180 | 1 |
| 406 | 20231124 | 121900 | 536043285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 407 | 20231124 | 121800 | 536043285 | 2175 | 2180 | 2180 | 2175 | 2561 |
| 408 | 20231124 | 121700 | 530472655 | 2180 | 2180 | 2180 | 2180 | 0 |
| 409 | 20231124 | 121600 | 530472655 | 2180 | 2180 | 2180 | 2180 | 46 |
| 410 | 20231124 | 121500 | 530372375 | 2180 | 2180 | 2180 | 2180 | 3 |
| 411 | 20231124 | 121400 | 530365835 | 2180 | 2180 | 2180 | 2180 | 275 |
| 412 | 20231124 | 121300 | 529766335 | 2180 | 2175 | 2180 | 2175 | 3500 |
| 413 | 20231124 | 121200 | 522152835 | 2175 | 2175 | 2175 | 2175 | 0 |
| 414 | 20231124 | 121100 | 522152835 | 2175 | 2175 | 2175 | 2175 | 1924 |
| 415 | 20231124 | 121000 | 517968135 | 2175 | 2175 | 2175 | 2175 | 0 |
| 416 | 20231124 | 120900 | 517968135 | 2175 | 2175 | 2175 | 2175 | 964 |
| 417 | 20231124 | 120800 | 515871435 | 2175 | 2175 | 2175 | 2175 | 0 |
| 418 | 20231124 | 120700 | 515871435 | 2175 | 2175 | 2175 | 2175 | 1550 |
| 419 | 20231124 | 120600 | 512500185 | 2175 | 2175 | 2175 | 2175 | 0 |
| 420 | 20231124 | 120500 | 512500185 | 2175 | 2175 | 2175 | 2175 | 0 |
| 421 | 20231124 | 120400 | 512500185 | 2175 | 2175 | 2175 | 2175 | 1 |
| 422 | 20231124 | 120300 | 512498010 | 2175 | 2175 | 2175 | 2175 | 2000 |
| 423 | 20231124 | 120200 | 508148010 | 2180 | 2180 | 2180 | 2180 | 70 |
| 424 | 20231124 | 120100 | 507995410 | 2180 | 2180 | 2180 | 2180 | 5 |
| 425 | 20231124 | 120000 | 507984510 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 426 | 20231124 | 115900 | 505804510 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 427 | 20231124 | 115800 | 501444510 | 2180 | 2180 | 2180 | 2180 | 101 |
| 428 | 20231124 | 115700 | 501224330 | 2175 | 2175 | 2175 | 2175 | 2109 |
| 429 | 20231124 | 115600 | 496637255 | 2180 | 2180 | 2180 | 2180 | 1 |
| 430 | 20231124 | 115500 | 496635075 | 2175 | 2175 | 2175 | 2175 | 1816 |
| 431 | 20231124 | 115400 | 492685275 | 2170 | 2170 | 2170 | 2170 | 203 |
| 432 | 20231124 | 115300 | 492244765 | 2170 | 2170 | 2170 | 2170 | 931 |
| 433 | 20231124 | 115200 | 490224495 | 2170 | 2170 | 2170 | 2170 | 0 |
| 434 | 20231124 | 115100 | 490224495 | 2170 | 2170 | 2170 | 2170 | 0 |
| 435 | 20231124 | 115000 | 490224495 | 2170 | 2170 | 2170 | 2170 | 0 |
| 436 | 20231124 | 114900 | 490224495 | 2170 | 2180 | 2180 | 2170 | 3 |
| 437 | 20231124 | 114800 | 490217965 | 2170 | 2175 | 2175 | 2170 | 5000 |
| 438 | 20231124 | 114700 | 479351825 | 2180 | 2175 | 2180 | 2175 | 524 |
| 439 | 20231124 | 114600 | 478211975 | 2175 | 2175 | 2175 | 2175 | 0 |
| 440 | 20231124 | 114500 | 478211975 | 2175 | 2180 | 2180 | 2175 | 278 |
| 441 | 20231124 | 114400 | 477607150 | 2180 | 2180 | 2180 | 2180 | 21 |
| 442 | 20231124 | 114300 | 477561370 | 2180 | 2180 | 2180 | 2180 | 6 |
| 443 | 20231124 | 114200 | 477548290 | 2180 | 2180 | 2180 | 2180 | 138 |
| 444 | 20231124 | 114100 | 477247450 | 2180 | 2180 | 2180 | 2180 | 6 |
| 445 | 20231124 | 114000 | 477234370 | 2180 | 2180 | 2180 | 2180 | 1 |
| 446 | 20231124 | 113900 | 477232190 | 2180 | 2180 | 2180 | 2180 | 2 |
| 447 | 20231124 | 113800 | 477227830 | 2175 | 2180 | 2180 | 2175 | 439 |
| 448 | 20231124 | 113700 | 476273000 | 2180 | 2180 | 2180 | 2180 | 2 |
| 449 | 20231124 | 113600 | 476268640 | 2180 | 2180 | 2180 | 2180 | 25 |
| 450 | 20231124 | 113500 | 476214140 | 2180 | 2180 | 2180 | 2180 | 514 |
| 451 | 20231124 | 113400 | 475093620 | 2180 | 2180 | 2180 | 2180 | 3 |
| 452 | 20231124 | 113300 | 475087080 | 2180 | 2180 | 2180 | 2175 | 1260 |
| 453 | 20231124 | 113200 | 472342485 | 2175 | 2175 | 2175 | 2175 | 3 |
| 454 | 20231124 | 113100 | 472335960 | 2180 | 2175 | 2180 | 2175 | 355 |
| 455 | 20231124 | 113000 | 471563310 | 2175 | 2175 | 2175 | 2175 | 5 |
| 456 | 20231124 | 112900 | 471552435 | 2170 | 2170 | 2170 | 2170 | 0 |
| 457 | 20231124 | 112800 | 471552435 | 2170 | 2170 | 2170 | 2170 | 812 |
| 458 | 20231124 | 112700 | 469790395 | 2170 | 2175 | 2175 | 2170 | 70 |
| 459 | 20231124 | 112600 | 469638245 | 2170 | 2175 | 2175 | 2170 | 1001 |
| 460 | 20231124 | 112500 | 467466070 | 2170 | 2175 | 2175 | 2170 | 3844 |
| 461 | 20231124 | 112400 | 459122065 | 2175 | 2175 | 2175 | 2175 | 1159 |
| 462 | 20231124 | 112300 | 456601240 | 2180 | 2180 | 2180 | 2180 | 1 |
| 463 | 20231124 | 112200 | 456599060 | 2175 | 2175 | 2175 | 2175 | 201 |
| 464 | 20231124 | 112100 | 456161885 | 2170 | 2170 | 2170 | 2170 | 1 |
| 465 | 20231124 | 112000 | 456159715 | 2175 | 2170 | 2175 | 2170 | 1593 |
| 466 | 20231124 | 111900 | 452695440 | 2170 | 2170 | 2175 | 2170 | 354 |
| 467 | 20231124 | 111800 | 451927255 | 2175 | 2175 | 2175 | 2175 | 8221 |
| 468 | 20231124 | 111700 | 434046580 | 2180 | 2180 | 2180 | 2180 | 10 |
| 469 | 20231124 | 111600 | 434024780 | 2180 | 2175 | 2180 | 2175 | 412 |
| 470 | 20231124 | 111500 | 433128125 | 2175 | 2175 | 2175 | 2175 | 0 |
| 471 | 20231124 | 111400 | 433128125 | 2175 | 2175 | 2175 | 2175 | 1 |
| 472 | 20231124 | 111300 | 433125950 | 2180 | 2180 | 2180 | 2180 | 1 |
| 473 | 20231124 | 111200 | 433123770 | 2180 | 2185 | 2185 | 2180 | 7 |
| 474 | 20231124 | 111100 | 433108505 | 2185 | 2180 | 2185 | 2180 | 660 |
| 475 | 20231124 | 111000 | 431669680 | 2175 | 2175 | 2175 | 2175 | 7 |
| 476 | 20231124 | 110900 | 431654455 | 2180 | 2180 | 2180 | 2180 | 982 |
| 477 | 20231124 | 110800 | 429513695 | 2180 | 2180 | 2180 | 2180 | 2010 |
| 478 | 20231124 | 110700 | 425131895 | 2185 | 2185 | 2185 | 2185 | 1 |
| 479 | 20231124 | 110600 | 425129710 | 2185 | 2180 | 2185 | 2180 | 1451 |
| 480 | 20231124 | 110500 | 421965530 | 2185 | 2185 | 2185 | 2185 | 46 |
| 481 | 20231124 | 110400 | 421865020 | 2185 | 2185 | 2185 | 2185 | 0 |
| 482 | 20231124 | 110300 | 421865020 | 2185 | 2190 | 2190 | 2185 | 101 |
| 483 | 20231124 | 110200 | 421643870 | 2190 | 2190 | 2190 | 2190 | 12 |
| 484 | 20231124 | 110100 | 421617590 | 2190 | 2190 | 2190 | 2190 | 76 |
| 485 | 20231124 | 110000 | 421451150 | 2190 | 2190 | 2190 | 2190 | 0 |
| 486 | 20231124 | 105900 | 421451150 | 2190 | 2185 | 2190 | 2185 | 70 |
| 487 | 20231124 | 105800 | 421298145 | 2190 | 2185 | 2190 | 2185 | 3546 |
| 488 | 20231124 | 105700 | 413550130 | 2185 | 2185 | 2185 | 2185 | 19 |
| 489 | 20231124 | 105600 | 413508615 | 2185 | 2185 | 2185 | 2185 | 1056 |
| 490 | 20231124 | 105500 | 411201255 | 2185 | 2185 | 2185 | 2185 | 6 |
| 491 | 20231124 | 105400 | 411188145 | 2180 | 2180 | 2180 | 2180 | 0 |
| 492 | 20231124 | 105300 | 411188145 | 2180 | 2180 | 2180 | 2180 | 105 |
| 493 | 20231124 | 105200 | 410959245 | 2185 | 2185 | 2185 | 2185 | 30 |
| 494 | 20231124 | 105100 | 410893695 | 2185 | 2185 | 2185 | 2185 | 0 |
| 495 | 20231124 | 105000 | 410893695 | 2185 | 2180 | 2185 | 2180 | 503 |
| 496 | 20231124 | 104900 | 409794655 | 2180 | 2180 | 2180 | 2180 | 200 |
| 497 | 20231124 | 104800 | 409358655 | 2185 | 2180 | 2185 | 2180 | 28 |
| 498 | 20231124 | 104700 | 409297610 | 2180 | 2180 | 2180 | 2180 | 50 |
| 499 | 20231124 | 104600 | 409188610 | 2180 | 2180 | 2180 | 2180 | 2746 |
| 500 | 20231124 | 104500 | 403202330 | 2180 | 2180 | 2180 | 2180 | 591 |
| 501 | 20231124 | 104400 | 401913950 | 2180 | 2180 | 2180 | 2180 | 4494 |
| 502 | 20231124 | 104300 | 392117030 | 2180 | 2180 | 2180 | 2180 | 0 |
| 503 | 20231124 | 104200 | 392117030 | 2180 | 2185 | 2185 | 2180 | 3 |
| 504 | 20231124 | 104100 | 392110480 | 2185 | 2185 | 2185 | 2185 | 300 |
| 505 | 20231124 | 104000 | 391454980 | 2180 | 2185 | 2185 | 2180 | 3296 |
| 506 | 20231124 | 103900 | 384268135 | 2185 | 2185 | 2185 | 2185 | 164 |
| 507 | 20231124 | 103800 | 383909795 | 2185 | 2185 | 2185 | 2185 | 2530 |
| 508 | 20231124 | 103700 | 378381745 | 2190 | 2190 | 2190 | 2190 | 0 |
| 509 | 20231124 | 103600 | 378381745 | 2190 | 2190 | 2190 | 2190 | 0 |
| 510 | 20231124 | 103500 | 378381745 | 2190 | 2190 | 2190 | 2190 | 394 |
| 511 | 20231124 | 103400 | 377518885 | 2190 | 2190 | 2190 | 2190 | 506 |
| 512 | 20231124 | 103300 | 376410745 | 2190 | 2190 | 2190 | 2190 | 1237 |
| 513 | 20231124 | 103200 | 373701715 | 2195 | 2190 | 2195 | 2190 | 1487 |
| 514 | 20231124 | 103100 | 370445085 | 2195 | 2195 | 2195 | 2195 | 1844 |
| 515 | 20231124 | 103000 | 366397505 | 2195 | 2195 | 2195 | 2195 | 560 |
| 516 | 20231124 | 102900 | 365168305 | 2195 | 2195 | 2195 | 2195 | 6667 |
| 517 | 20231124 | 102800 | 350534240 | 2195 | 2195 | 2195 | 2195 | 0 |
| 518 | 20231124 | 102700 | 350534240 | 2195 | 2195 | 2195 | 2195 | 1 |
| 519 | 20231124 | 102600 | 350532045 | 2195 | 2195 | 2195 | 2190 | 2126 |
| 520 | 20231124 | 102500 | 345874650 | 2190 | 2195 | 2195 | 2190 | 1502 |
| 521 | 20231124 | 102400 | 342585260 | 2195 | 2190 | 2195 | 2190 | 1376 |
| 522 | 20231124 | 102300 | 339564945 | 2190 | 2190 | 2190 | 2190 | 2050 |
| 523 | 20231124 | 102200 | 335075445 | 2195 | 2195 | 2195 | 2195 | 1 |
| 524 | 20231124 | 102100 | 335073250 | 2195 | 2195 | 2195 | 2195 | 1 |
| 525 | 20231124 | 102000 | 335071055 | 2190 | 2190 | 2190 | 2190 | 2638 |
| 526 | 20231124 | 101900 | 329293835 | 2190 | 2185 | 2190 | 2185 | 185 |
| 527 | 20231124 | 101800 | 328888855 | 2185 | 2190 | 2190 | 2185 | 6093 |
| 528 | 20231124 | 101700 | 315575600 | 2185 | 2190 | 2190 | 2185 | 7 |
| 529 | 20231124 | 101600 | 315560275 | 2190 | 2190 | 2190 | 2190 | 0 |
| 530 | 20231124 | 101500 | 315560275 | 2190 | 2190 | 2190 | 2190 | 131 |
| 531 | 20231124 | 101400 | 315273385 | 2190 | 2190 | 2190 | 2190 | 1118 |
| 532 | 20231124 | 101300 | 312824965 | 2195 | 2195 | 2195 | 2190 | 251 |
| 533 | 20231124 | 101200 | 312275020 | 2195 | 2195 | 2195 | 2195 | 893 |
| 534 | 20231124 | 101100 | 310314885 | 2190 | 2195 | 2195 | 2190 | 2108 |
| 535 | 20231124 | 101000 | 305697455 | 2195 | 2190 | 2195 | 2190 | 232 |
| 536 | 20231124 | 100900 | 305188370 | 2190 | 2195 | 2195 | 2190 | 1141 |
| 537 | 20231124 | 100800 | 302688795 | 2195 | 2190 | 2195 | 2190 | 6193 |
| 538 | 20231124 | 100700 | 289121055 | 2190 | 2190 | 2190 | 2190 | 506 |
| 539 | 20231124 | 100600 | 288012915 | 2185 | 2185 | 2185 | 2185 | 412 |
| 540 | 20231124 | 100500 | 287112695 | 2185 | 2190 | 2190 | 2185 | 1159 |
| 541 | 20231124 | 100400 | 284580275 | 2185 | 2185 | 2190 | 2185 | 1796 |
| 542 | 20231124 | 100300 | 280653500 | 2190 | 2185 | 2190 | 2185 | 2270 |
| 543 | 20231124 | 100200 | 275693545 | 2185 | 2190 | 2190 | 2185 | 1659 |
| 544 | 20231124 | 100100 | 272068110 | 2190 | 2195 | 2195 | 2190 | 831 |
| 545 | 20231124 | 100000 | 270247470 | 2195 | 2190 | 2195 | 2190 | 1099 |
| 546 | 20231124 | 095900 | 267839350 | 2195 | 2190 | 2195 | 2190 | 5468 |
| 547 | 20231124 | 095800 | 255864425 | 2190 | 2190 | 2190 | 2180 | 1343 |
| 548 | 20231124 | 095700 | 252925855 | 2190 | 2185 | 2190 | 2185 | 90 |
| 549 | 20231124 | 095600 | 252728765 | 2190 | 2190 | 2190 | 2185 | 1154 |
| 550 | 20231124 | 095500 | 250206065 | 2190 | 2190 | 2190 | 2190 | 450 |
| 551 | 20231124 | 095400 | 249220565 | 2185 | 2185 | 2185 | 2185 | 3470 |
| 552 | 20231124 | 095300 | 241638615 | 2185 | 2185 | 2185 | 2185 | 3030 |
| 553 | 20231124 | 095200 | 235018065 | 2185 | 2185 | 2185 | 2185 | 4392 |
| 554 | 20231124 | 095100 | 225421545 | 2185 | 2185 | 2190 | 2185 | 163 |
| 555 | 20231124 | 095000 | 225065150 | 2185 | 2185 | 2190 | 2185 | 9763 |
| 556 | 20231124 | 094900 | 203730245 | 2185 | 2185 | 2185 | 2185 | 52 |
| 557 | 20231124 | 094800 | 203616625 | 2185 | 2185 | 2185 | 2185 | 311 |
| 558 | 20231124 | 094700 | 202937090 | 2185 | 2180 | 2185 | 2180 | 28 |
| 559 | 20231124 | 094600 | 202876045 | 2180 | 2180 | 2180 | 2180 | 2585 |
| 560 | 20231124 | 094500 | 197240745 | 2180 | 2180 | 2180 | 2180 | 153 |
| 561 | 20231124 | 094400 | 196907205 | 2180 | 2180 | 2180 | 2180 | 2205 |
| 562 | 20231124 | 094300 | 192100305 | 2180 | 2180 | 2185 | 2180 | 136 |
| 563 | 20231124 | 094200 | 191803180 | 2180 | 2180 | 2180 | 2180 | 1001 |
| 564 | 20231124 | 094100 | 189621000 | 2180 | 2180 | 2180 | 2180 | 5397 |
| 565 | 20231124 | 094000 | 177855540 | 2175 | 2175 | 2175 | 2175 | 1 |
| 566 | 20231124 | 093900 | 177853365 | 2180 | 2180 | 2180 | 2175 | 1020 |
| 567 | 20231124 | 093800 | 175629770 | 2180 | 2180 | 2180 | 2180 | 799 |
| 568 | 20231124 | 093700 | 173887950 | 2180 | 2180 | 2180 | 2175 | 2064 |
| 569 | 20231124 | 093600 | 169394525 | 2180 | 2180 | 2185 | 2180 | 2066 |
| 570 | 20231124 | 093500 | 164888145 | 2180 | 2185 | 2185 | 2180 | 1563 |
| 571 | 20231124 | 093400 | 161475200 | 2185 | 2185 | 2185 | 2180 | 40 |
| 572 | 20231124 | 093300 | 161387815 | 2185 | 2180 | 2185 | 2180 | 81 |
| 573 | 20231124 | 093200 | 161211125 | 2180 | 2175 | 2180 | 2175 | 6123 |
| 574 | 20231124 | 093100 | 147868535 | 2180 | 2180 | 2180 | 2175 | 10 |
| 575 | 20231124 | 093000 | 147846740 | 2175 | 2175 | 2175 | 2175 | 1480 |
| 576 | 20231124 | 092900 | 144627740 | 2175 | 2175 | 2175 | 2175 | 45 |
| 577 | 20231124 | 092800 | 144529865 | 2175 | 2175 | 2175 | 2175 | 877 |
| 578 | 20231124 | 092700 | 142622390 | 2175 | 2170 | 2175 | 2170 | 541 |
| 579 | 20231124 | 092600 | 141448215 | 2175 | 2175 | 2175 | 2175 | 420 |
| 580 | 20231124 | 092500 | 140534715 | 2175 | 2175 | 2175 | 2175 | 0 |
| 581 | 20231124 | 092400 | 140534715 | 2175 | 2175 | 2175 | 2175 | 50 |
| 582 | 20231124 | 092300 | 140425965 | 2175 | 2170 | 2175 | 2170 | 817 |
| 583 | 20231124 | 092200 | 138649065 | 2175 | 2175 | 2175 | 2175 | 200 |
| 584 | 20231124 | 092100 | 138214065 | 2170 | 2175 | 2175 | 2170 | 3123 |
| 585 | 20231124 | 092000 | 131436655 | 2175 | 2170 | 2175 | 2170 | 468 |
| 586 | 20231124 | 091900 | 130419585 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 587 | 20231124 | 091800 | 128249585 | 2175 | 2180 | 2180 | 2175 | 2822 |
| 588 | 20231124 | 091700 | 122110680 | 2180 | 2175 | 2180 | 2175 | 1402 |
| 589 | 20231124 | 091600 | 119054730 | 2175 | 2180 | 2180 | 2175 | 3271 |
| 590 | 20231124 | 091500 | 111939305 | 2180 | 2175 | 2180 | 2175 | 748 |
| 591 | 20231124 | 091400 | 110312365 | 2175 | 2175 | 2180 | 2175 | 121 |
| 592 | 20231124 | 091300 | 110049090 | 2180 | 2175 | 2180 | 2175 | 2141 |
| 593 | 20231124 | 091200 | 105391550 | 2175 | 2175 | 2175 | 2175 | 0 |
| 594 | 20231124 | 091100 | 105391550 | 2175 | 2175 | 2180 | 2175 | 993 |
| 595 | 20231124 | 091000 | 103231270 | 2175 | 2180 | 2185 | 2175 | 3827 |
| 596 | 20231124 | 090900 | 94888330 | 2185 | 2185 | 2190 | 2185 | 1405 |
| 597 | 20231124 | 090800 | 91816110 | 2185 | 2190 | 2190 | 2180 | 4233 |
| 598 | 20231124 | 090700 | 82561665 | 2185 | 2185 | 2190 | 2180 | 2909 |
| 599 | 20231124 | 090600 | 76191855 | 2185 | 2185 | 2190 | 2185 | 6841 |
| 600 | 20231124 | 090500 | 61228265 | 2185 | 2175 | 2185 | 2175 | 5774 |
| 601 | 20231124 | 090400 | 48647070 | 2175 | 2160 | 2175 | 2155 | 7527 |
| 602 | 20231124 | 090300 | 32394680 | 2160 | 2170 | 2170 | 2155 | 2071 |
| 603 | 20231124 | 090200 | 27916565 | 2170 | 2170 | 2175 | 2165 | 913 |
| 604 | 20231124 | 090100 | 25935600 | 2170 | 2170 | 2175 | 2170 | 2421 |
| 605 | 20231124 | 090000 | 20682015 | 2155 | 2160 | 2170 | 2155 | 9575 |