30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 191000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 3 | 20231124 | 190900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20231124 | 190800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20231124 | 190700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20231124 | 190600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20231124 | 190500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20231124 | 190400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20231124 | 190300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20231124 | 190200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20231124 | 190100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20231124 | 190000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20231124 | 185900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20231124 | 185800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20231124 | 185700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20231124 | 185600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20231124 | 185500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20231124 | 185400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20231124 | 185300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20231124 | 185200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20231124 | 185100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20231124 | 185000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20231124 | 184900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20231124 | 184800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20231124 | 184700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20231124 | 184600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20231124 | 184500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20231124 | 184400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20231124 | 184300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20231124 | 184200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20231124 | 184100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20231124 | 184000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 33 | 20231124 | 183900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20231124 | 183800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20231124 | 183700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20231124 | 183600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20231124 | 183500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20231124 | 183400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20231124 | 183300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20231124 | 183200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20231124 | 183100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20231124 | 183000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20231124 | 182900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20231124 | 182800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20231124 | 182700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20231124 | 182600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20231124 | 182500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20231124 | 182400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20231124 | 182300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20231124 | 182200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20231124 | 182100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20231124 | 182000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20231124 | 181900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20231124 | 181800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20231124 | 181700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20231124 | 181600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20231124 | 181500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20231124 | 181400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20231124 | 181300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20231124 | 181200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20231124 | 181100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20231124 | 181000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 63 | 20231124 | 180900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20231124 | 180800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20231124 | 180700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20231124 | 180600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20231124 | 180500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20231124 | 180400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20231124 | 180300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20231124 | 180200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20231124 | 180100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20231124 | 180000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20231124 | 175900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20231124 | 175800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20231124 | 175700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20231124 | 175600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20231124 | 175500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20231124 | 175400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20231124 | 175300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20231124 | 175200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20231124 | 175100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20231124 | 175000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20231124 | 174900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20231124 | 174800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20231124 | 174700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20231124 | 174600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20231124 | 174500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20231124 | 174400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20231124 | 174300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20231124 | 174200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20231124 | 174100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20231124 | 174000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 93 | 20231124 | 173900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20231124 | 173800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20231124 | 173700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20231124 | 173600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20231124 | 173500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20231124 | 173400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20231124 | 173300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20231124 | 173200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20231124 | 173100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20231124 | 173000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20231124 | 172900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20231124 | 172800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20231124 | 172700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20231124 | 172600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20231124 | 172500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20231124 | 172400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20231124 | 172300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20231124 | 172200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20231124 | 172100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20231124 | 172000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20231124 | 171900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20231124 | 171800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20231124 | 171700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20231124 | 171600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20231124 | 171500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20231124 | 171400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20231124 | 171300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20231124 | 171200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20231124 | 171100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20231124 | 171000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 123 | 20231124 | 170900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20231124 | 170800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20231124 | 170700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20231124 | 170600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20231124 | 170500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20231124 | 170400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20231124 | 170300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20231124 | 170200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20231124 | 170100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20231124 | 170000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20231124 | 165900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20231124 | 165800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20231124 | 165700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20231124 | 165600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20231124 | 165500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20231124 | 165400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20231124 | 165300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20231124 | 165200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20231124 | 165100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20231124 | 165000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20231124 | 164900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20231124 | 164800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20231124 | 164700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20231124 | 164600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20231124 | 164500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20231124 | 164400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20231124 | 164300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20231124 | 164200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20231124 | 164100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20231124 | 164000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 153 | 20231124 | 163900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20231124 | 163800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20231124 | 163700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20231124 | 163600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20231124 | 163500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20231124 | 163400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20231124 | 163300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20231124 | 163200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20231124 | 163100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20231124 | 163000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20231124 | 162900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20231124 | 162800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20231124 | 162700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20231124 | 162600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20231124 | 162500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20231124 | 162400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20231124 | 162300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20231124 | 162200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20231124 | 162100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20231124 | 162000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20231124 | 161900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20231124 | 161800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20231124 | 161700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20231124 | 161600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20231124 | 161500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20231124 | 161400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20231124 | 161300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20231124 | 161200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20231124 | 161100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20231124 | 161000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 183 | 20231124 | 160900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20231124 | 160800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20231124 | 160700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20231124 | 160600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20231124 | 160500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20231124 | 160400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20231124 | 160300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20231124 | 160200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20231124 | 160100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20231124 | 160000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20231124 | 155900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20231124 | 155800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20231124 | 155700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20231124 | 155600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20231124 | 155500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20231124 | 155400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20231124 | 155300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20231124 | 155200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20231124 | 155100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20231124 | 155000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20231124 | 154900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20231124 | 154800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20231124 | 154700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20231124 | 154600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20231124 | 154500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20231124 | 154400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20231124 | 154300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20231124 | 154200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20231124 | 154100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20231124 | 154000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 213 | 20231124 | 153900 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20231124 | 153800 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20231124 | 153700 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20231124 | 153600 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20231124 | 153500 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20231124 | 153400 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20231124 | 153300 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20231124 | 153200 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20231124 | 153100 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20231124 | 153000 | 5915032840 | 2975 | 2975 | 2975 | 2975 | 32510 |
| 223 | 20231124 | 152900 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20231124 | 152800 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20231124 | 152700 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20231124 | 152600 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20231124 | 152500 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20231124 | 152400 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20231124 | 152300 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20231124 | 152200 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20231124 | 152100 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20231124 | 152000 | 5818315590 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20231124 | 151900 | 5818315590 | 2975 | 2980 | 2985 | 2975 | 2871 |
| 234 | 20231124 | 151800 | 5809768630 | 2980 | 2980 | 2980 | 2980 | 41 |
| 235 | 20231124 | 151700 | 5809646450 | 2980 | 2980 | 2980 | 2980 | 757 |
| 236 | 20231124 | 151600 | 5807390590 | 2985 | 2980 | 2985 | 2980 | 650 |
| 237 | 20231124 | 151500 | 5805452090 | 2985 | 2980 | 2985 | 2980 | 132 |
| 238 | 20231124 | 151400 | 5805058260 | 2980 | 2980 | 2980 | 2980 | 3505 |
| 239 | 20231124 | 151300 | 5794613360 | 2985 | 2980 | 2990 | 2980 | 1682 |
| 240 | 20231124 | 151200 | 5789597865 | 2985 | 2980 | 2985 | 2980 | 398 |
| 241 | 20231124 | 151100 | 5788409905 | 2980 | 2980 | 2985 | 2980 | 168 |
| 242 | 20231124 | 151000 | 5787909260 | 2985 | 2980 | 2985 | 2980 | 150 |
| 243 | 20231124 | 150900 | 5787461810 | 2990 | 2980 | 2990 | 2980 | 1106 |
| 244 | 20231124 | 150800 | 5784164830 | 2985 | 2990 | 2990 | 2985 | 4105 |
| 245 | 20231124 | 150700 | 5771892555 | 2985 | 2985 | 2985 | 2985 | 1 |
| 246 | 20231124 | 150600 | 5771889570 | 2975 | 2975 | 2975 | 2975 | 304 |
| 247 | 20231124 | 150500 | 5770985170 | 2990 | 2990 | 2990 | 2975 | 2385 |
| 248 | 20231124 | 150400 | 5763882255 | 2985 | 2980 | 2990 | 2980 | 321 |
| 249 | 20231124 | 150300 | 5762924255 | 2990 | 2980 | 2990 | 2980 | 34 |
| 250 | 20231124 | 150200 | 5762822925 | 2980 | 2990 | 2990 | 2980 | 293 |
| 251 | 20231124 | 150100 | 5761949770 | 2980 | 2990 | 2990 | 2980 | 43 |
| 252 | 20231124 | 150000 | 5761821530 | 2990 | 2990 | 2990 | 2990 | 70 |
| 253 | 20231124 | 145900 | 5761612230 | 2990 | 2985 | 2990 | 2985 | 6713 |
| 254 | 20231124 | 145800 | 5741542095 | 2985 | 2985 | 2985 | 2985 | 294 |
| 255 | 20231124 | 145700 | 5740664505 | 2990 | 2990 | 2990 | 2990 | 1 |
| 256 | 20231124 | 145600 | 5740661515 | 2975 | 2980 | 2990 | 2975 | 6756 |
| 257 | 20231124 | 145500 | 5720475265 | 2970 | 2970 | 2970 | 2970 | 1102 |
| 258 | 20231124 | 145400 | 5717202325 | 2975 | 2975 | 2980 | 2975 | 1272 |
| 259 | 20231124 | 145300 | 5713417960 | 2980 | 2975 | 2980 | 2975 | 1133 |
| 260 | 20231124 | 145200 | 5710042285 | 2980 | 2980 | 2980 | 2980 | 130 |
| 261 | 20231124 | 145100 | 5709654885 | 2975 | 2975 | 2975 | 2975 | 400 |
| 262 | 20231124 | 145000 | 5708464885 | 2980 | 2980 | 2980 | 2980 | 0 |
| 263 | 20231124 | 144900 | 5708464885 | 2980 | 2980 | 2980 | 2980 | 1578 |
| 264 | 20231124 | 144800 | 5703762445 | 2985 | 2980 | 2985 | 2980 | 1523 |
| 265 | 20231124 | 144700 | 5699223900 | 2980 | 2980 | 2980 | 2980 | 579 |
| 266 | 20231124 | 144600 | 5697498480 | 2975 | 2975 | 2975 | 2975 | 1 |
| 267 | 20231124 | 144500 | 5697495505 | 2980 | 2975 | 2980 | 2975 | 287 |
| 268 | 20231124 | 144400 | 5696641515 | 2975 | 2975 | 2975 | 2975 | 1334 |
| 269 | 20231124 | 144300 | 5692672865 | 2980 | 2980 | 2980 | 2980 | 1 |
| 270 | 20231124 | 144200 | 5692669885 | 2980 | 2975 | 2980 | 2975 | 569 |
| 271 | 20231124 | 144100 | 5690977100 | 2975 | 2975 | 2975 | 2975 | 320 |
| 272 | 20231124 | 144000 | 5690025100 | 2985 | 2975 | 2985 | 2975 | 423 |
| 273 | 20231124 | 143900 | 5688766525 | 2975 | 2975 | 2975 | 2975 | 432 |
| 274 | 20231124 | 143800 | 5687481325 | 2975 | 2975 | 2975 | 2975 | 7467 |
| 275 | 20231124 | 143700 | 5665267000 | 2985 | 2975 | 2985 | 2975 | 503 |
| 276 | 20231124 | 143600 | 5663768385 | 2980 | 2975 | 2980 | 2975 | 112 |
| 277 | 20231124 | 143500 | 5663434900 | 2985 | 2975 | 2985 | 2975 | 251 |
| 278 | 20231124 | 143400 | 5662686445 | 2975 | 2980 | 2985 | 2975 | 1202 |
| 279 | 20231124 | 143300 | 5659108265 | 2985 | 2975 | 2985 | 2975 | 354 |
| 280 | 20231124 | 143200 | 5658053385 | 2975 | 2980 | 2980 | 2975 | 227 |
| 281 | 20231124 | 143100 | 5657376960 | 2985 | 2985 | 2985 | 2975 | 1485 |
| 282 | 20231124 | 143000 | 5652945555 | 2980 | 2980 | 2985 | 2975 | 2958 |
| 283 | 20231124 | 142900 | 5644134420 | 2980 | 2980 | 2980 | 2980 | 303 |
| 284 | 20231124 | 142800 | 5643231480 | 2980 | 2985 | 2985 | 2980 | 155 |
| 285 | 20231124 | 142700 | 5642769255 | 2985 | 2980 | 2985 | 2980 | 327 |
| 286 | 20231124 | 142600 | 5641793700 | 2985 | 2980 | 2985 | 2980 | 501 |
| 287 | 20231124 | 142500 | 5640300715 | 2985 | 2975 | 2985 | 2975 | 1749 |
| 288 | 20231124 | 142400 | 5635095200 | 2980 | 2980 | 2980 | 2980 | 100 |
| 289 | 20231124 | 142300 | 5634797200 | 2980 | 2980 | 2980 | 2980 | 1627 |
| 290 | 20231124 | 142200 | 5629948740 | 2980 | 2980 | 2980 | 2975 | 339 |
| 291 | 20231124 | 142100 | 5628938590 | 2980 | 2980 | 2980 | 2980 | 471 |
| 292 | 20231124 | 142000 | 5627535010 | 2980 | 2980 | 2985 | 2980 | 2624 |
| 293 | 20231124 | 141900 | 5619713385 | 2980 | 2980 | 2980 | 2980 | 1246 |
| 294 | 20231124 | 141800 | 5616000305 | 2980 | 2985 | 2985 | 2980 | 5455 |
| 295 | 20231124 | 141700 | 5599744395 | 2980 | 2985 | 2985 | 2980 | 1410 |
| 296 | 20231124 | 141600 | 5595542585 | 2980 | 2985 | 2985 | 2980 | 869 |
| 297 | 20231124 | 141500 | 5592952550 | 2985 | 2980 | 2985 | 2980 | 1299 |
| 298 | 20231124 | 141400 | 5589081525 | 2980 | 2980 | 2980 | 2980 | 1036 |
| 299 | 20231124 | 141300 | 5585994245 | 2980 | 2980 | 2980 | 2980 | 5902 |
| 300 | 20231124 | 141200 | 5568406285 | 2980 | 2985 | 2985 | 2980 | 7361 |
| 301 | 20231124 | 141100 | 5546444935 | 2990 | 2990 | 2990 | 2990 | 511 |
| 302 | 20231124 | 141000 | 5544917045 | 2990 | 2990 | 2990 | 2985 | 811 |
| 303 | 20231124 | 140900 | 5542495055 | 2990 | 2985 | 2990 | 2985 | 3277 |
| 304 | 20231124 | 140800 | 5532712070 | 2985 | 2985 | 2985 | 2985 | 2045 |
| 305 | 20231124 | 140700 | 5526607745 | 2985 | 2985 | 2990 | 2985 | 717 |
| 306 | 20231124 | 140600 | 5524467490 | 2995 | 2990 | 2995 | 2990 | 413 |
| 307 | 20231124 | 140500 | 5523231555 | 2995 | 2995 | 2995 | 2985 | 2631 |
| 308 | 20231124 | 140400 | 5515366930 | 2995 | 2995 | 2995 | 2995 | 327 |
| 309 | 20231124 | 140300 | 5514387565 | 2995 | 2985 | 2995 | 2985 | 2918 |
| 310 | 20231124 | 140200 | 5505673335 | 2985 | 2990 | 2990 | 2985 | 14 |
| 311 | 20231124 | 140100 | 5505631495 | 2990 | 2995 | 2995 | 2985 | 3257 |
| 312 | 20231124 | 140000 | 5495888955 | 2995 | 2995 | 2995 | 2995 | 7 |
| 313 | 20231124 | 135900 | 5495867990 | 2990 | 2990 | 2990 | 2990 | 2085 |
| 314 | 20231124 | 135800 | 5489633840 | 2990 | 2990 | 3005 | 2990 | 14231 |
| 315 | 20231124 | 135700 | 5446999995 | 2990 | 2980 | 2990 | 2980 | 261 |
| 316 | 20231124 | 135600 | 5446219925 | 2990 | 2980 | 2990 | 2980 | 5 |
| 317 | 20231124 | 135500 | 5446204985 | 2985 | 2985 | 2985 | 2985 | 3134 |
| 318 | 20231124 | 135400 | 5436849995 | 2990 | 2985 | 2990 | 2985 | 139 |
| 319 | 20231124 | 135300 | 5436435000 | 2985 | 2985 | 2985 | 2985 | 998 |
| 320 | 20231124 | 135200 | 5433455970 | 2985 | 2985 | 2990 | 2985 | 1526 |
| 321 | 20231124 | 135100 | 5428900760 | 2990 | 2990 | 2990 | 2990 | 726 |
| 322 | 20231124 | 135000 | 5426730020 | 2985 | 2985 | 2985 | 2985 | 4 |
| 323 | 20231124 | 134900 | 5426718080 | 2990 | 2985 | 2990 | 2985 | 610 |
| 324 | 20231124 | 134800 | 5424894880 | 2985 | 2985 | 2985 | 2985 | 1224 |
| 325 | 20231124 | 134700 | 5421241240 | 2985 | 2985 | 2985 | 2985 | 400 |
| 326 | 20231124 | 134600 | 5420047240 | 2990 | 2990 | 2990 | 2990 | 85 |
| 327 | 20231124 | 134500 | 5419793090 | 2990 | 2980 | 2990 | 2980 | 1181 |
| 328 | 20231124 | 134400 | 5416262000 | 2985 | 2990 | 2990 | 2980 | 454 |
| 329 | 20231124 | 134300 | 5414906820 | 2990 | 2990 | 2990 | 2980 | 1078 |
| 330 | 20231124 | 134200 | 5411688510 | 2990 | 2985 | 2990 | 2985 | 1696 |
| 331 | 20231124 | 134100 | 5406624350 | 2990 | 2990 | 2990 | 2990 | 0 |
| 332 | 20231124 | 134000 | 5406624350 | 2990 | 2985 | 2990 | 2980 | 1249 |
| 333 | 20231124 | 133900 | 5402894885 | 2985 | 2980 | 2985 | 2980 | 4 |
| 334 | 20231124 | 133800 | 5402882960 | 2990 | 2985 | 2990 | 2985 | 815 |
| 335 | 20231124 | 133700 | 5400449110 | 2990 | 2990 | 2990 | 2990 | 215 |
| 336 | 20231124 | 133600 | 5399806260 | 2990 | 2990 | 2990 | 2990 | 351 |
| 337 | 20231124 | 133500 | 5398756770 | 2980 | 2990 | 2990 | 2980 | 649 |
| 338 | 20231124 | 133400 | 5396818510 | 2985 | 2985 | 2985 | 2985 | 0 |
| 339 | 20231124 | 133300 | 5396818510 | 2985 | 2985 | 2985 | 2985 | 781 |
| 340 | 20231124 | 133200 | 5394487225 | 2985 | 2980 | 2985 | 2980 | 200 |
| 341 | 20231124 | 133100 | 5393890370 | 2980 | 2985 | 2985 | 2980 | 110 |
| 342 | 20231124 | 133000 | 5393562520 | 2985 | 2985 | 2985 | 2985 | 102 |
| 343 | 20231124 | 132900 | 5393258050 | 2980 | 2980 | 2980 | 2980 | 1807 |
| 344 | 20231124 | 132800 | 5387873190 | 2985 | 2985 | 2985 | 2985 | 374 |
| 345 | 20231124 | 132700 | 5386756800 | 2985 | 2985 | 2985 | 2985 | 100 |
| 346 | 20231124 | 132600 | 5386458300 | 2985 | 2985 | 2985 | 2985 | 174 |
| 347 | 20231124 | 132500 | 5385938910 | 2980 | 2985 | 2985 | 2980 | 407 |
| 348 | 20231124 | 132400 | 5384725645 | 2990 | 2985 | 2990 | 2985 | 1382 |
| 349 | 20231124 | 132300 | 5380599465 | 2985 | 2990 | 2990 | 2980 | 6368 |
| 350 | 20231124 | 132200 | 5361593950 | 2985 | 2985 | 2990 | 2985 | 237 |
| 351 | 20231124 | 132100 | 5360886340 | 2990 | 2990 | 2990 | 2985 | 470 |
| 352 | 20231124 | 132000 | 5359481130 | 2990 | 2990 | 2990 | 2990 | 396 |
| 353 | 20231124 | 131900 | 5358297090 | 2990 | 2990 | 2990 | 2990 | 467 |
| 354 | 20231124 | 131800 | 5356900760 | 2985 | 2985 | 2985 | 2985 | 500 |
| 355 | 20231124 | 131700 | 5355408260 | 2995 | 2990 | 2995 | 2985 | 2311 |
| 356 | 20231124 | 131600 | 5348506035 | 2990 | 2990 | 2990 | 2985 | 220 |
| 357 | 20231124 | 131500 | 5347848310 | 2990 | 2990 | 2990 | 2990 | 5 |
| 358 | 20231124 | 131400 | 5347833360 | 2995 | 2995 | 2995 | 2995 | 737 |
| 359 | 20231124 | 131300 | 5345626045 | 2995 | 2995 | 2995 | 2995 | 0 |
| 360 | 20231124 | 131200 | 5345626045 | 2995 | 2995 | 2995 | 2995 | 457 |
| 361 | 20231124 | 131100 | 5344257330 | 2990 | 2990 | 2990 | 2990 | 8 |
| 362 | 20231124 | 131000 | 5344233410 | 2995 | 2995 | 2995 | 2995 | 353 |
| 363 | 20231124 | 130900 | 5343176175 | 2995 | 2995 | 2995 | 2995 | 1657 |
| 364 | 20231124 | 130800 | 5338213460 | 2995 | 2995 | 2995 | 2995 | 1 |
| 365 | 20231124 | 130700 | 5338210465 | 2985 | 2985 | 2985 | 2985 | 0 |
| 366 | 20231124 | 130600 | 5338210465 | 2985 | 2990 | 2995 | 2985 | 2152 |
| 367 | 20231124 | 130500 | 5331776135 | 2980 | 2990 | 2990 | 2980 | 2767 |
| 368 | 20231124 | 130400 | 5323522840 | 2990 | 2990 | 2990 | 2990 | 0 |
| 369 | 20231124 | 130300 | 5323522840 | 2990 | 2990 | 2990 | 2990 | 10 |
| 370 | 20231124 | 130200 | 5323492940 | 2990 | 2985 | 2990 | 2985 | 181 |
| 371 | 20231124 | 130100 | 5322951755 | 2985 | 2985 | 2985 | 2985 | 0 |
| 372 | 20231124 | 130000 | 5322951755 | 2985 | 2980 | 2985 | 2980 | 314 |
| 373 | 20231124 | 125900 | 5322016030 | 2990 | 2990 | 2990 | 2980 | 1243 |
| 374 | 20231124 | 125800 | 5318308715 | 2990 | 2990 | 2990 | 2990 | 196 |
| 375 | 20231124 | 125700 | 5317722675 | 2990 | 2980 | 2990 | 2980 | 561 |
| 376 | 20231124 | 125600 | 5316046850 | 2980 | 2980 | 2980 | 2980 | 664 |
| 377 | 20231124 | 125500 | 5314068130 | 2980 | 2980 | 2985 | 2980 | 747 |
| 378 | 20231124 | 125400 | 5311842065 | 2980 | 2980 | 2980 | 2980 | 3290 |
| 379 | 20231124 | 125300 | 5302037865 | 2980 | 2980 | 2980 | 2980 | 1340 |
| 380 | 20231124 | 125200 | 5298044665 | 2980 | 2985 | 2985 | 2980 | 1391 |
| 381 | 20231124 | 125100 | 5293898130 | 2990 | 2985 | 2990 | 2985 | 734 |
| 382 | 20231124 | 125000 | 5291705865 | 2980 | 2980 | 2980 | 2980 | 200 |
| 383 | 20231124 | 124900 | 5291109865 | 2990 | 2990 | 2990 | 2990 | 5067 |
| 384 | 20231124 | 124800 | 5275959535 | 2990 | 2990 | 2990 | 2990 | 355 |
| 385 | 20231124 | 124700 | 5274898085 | 2990 | 2985 | 2990 | 2985 | 740 |
| 386 | 20231124 | 124600 | 5272689035 | 2985 | 2985 | 2985 | 2985 | 100 |
| 387 | 20231124 | 124500 | 5272390535 | 2985 | 2985 | 2985 | 2980 | 951 |
| 388 | 20231124 | 124400 | 5269552050 | 2985 | 2985 | 2985 | 2985 | 501 |
| 389 | 20231124 | 124300 | 5268056565 | 2985 | 2985 | 2985 | 2985 | 353 |
| 390 | 20231124 | 124200 | 5267002860 | 2985 | 2980 | 2985 | 2980 | 4 |
| 391 | 20231124 | 124100 | 5266990935 | 2985 | 2980 | 2985 | 2980 | 14 |
| 392 | 20231124 | 124000 | 5266949155 | 2980 | 2990 | 2990 | 2980 | 10006 |
| 393 | 20231124 | 123900 | 5237101185 | 2990 | 2990 | 2990 | 2990 | 1001 |
| 394 | 20231124 | 123800 | 5234108195 | 2990 | 2990 | 2990 | 2985 | 1985 |
| 395 | 20231124 | 123700 | 5228182065 | 2990 | 2990 | 2990 | 2990 | 5786 |
| 396 | 20231124 | 123600 | 5210881925 | 2995 | 2990 | 2995 | 2990 | 113 |
| 397 | 20231124 | 123500 | 5210543740 | 2990 | 2995 | 2995 | 2990 | 214 |
| 398 | 20231124 | 123400 | 5209902880 | 2990 | 2995 | 2995 | 2990 | 1861 |
| 399 | 20231124 | 123300 | 5204337370 | 2995 | 2990 | 2995 | 2990 | 254 |
| 400 | 20231124 | 123200 | 5203576960 | 2995 | 3000 | 3000 | 2995 | 3255 |
| 401 | 20231124 | 123100 | 5193828230 | 2995 | 2995 | 2995 | 2995 | 1147 |
| 402 | 20231124 | 123000 | 5190392965 | 2995 | 2990 | 2995 | 2990 | 354 |
| 403 | 20231124 | 122900 | 5189332740 | 2990 | 2990 | 2990 | 2990 | 58 |
| 404 | 20231124 | 122800 | 5189159320 | 2990 | 2990 | 2990 | 2990 | 0 |
| 405 | 20231124 | 122700 | 5189159320 | 2990 | 2995 | 2995 | 2990 | 69 |
| 406 | 20231124 | 122600 | 5188952845 | 2995 | 2995 | 2995 | 2995 | 5101 |
| 407 | 20231124 | 122500 | 5173675350 | 3000 | 3000 | 3000 | 3000 | 9 |
| 408 | 20231124 | 122400 | 5173648350 | 3000 | 3000 | 3000 | 2995 | 241 |
| 409 | 20231124 | 122300 | 5172925355 | 2995 | 2995 | 2995 | 2995 | 1 |
| 410 | 20231124 | 122200 | 5172922360 | 3000 | 3000 | 3000 | 3000 | 485 |
| 411 | 20231124 | 122100 | 5171467360 | 2995 | 2995 | 2995 | 2995 | 1 |
| 412 | 20231124 | 122000 | 5171464365 | 3000 | 3000 | 3000 | 3000 | 2 |
| 413 | 20231124 | 121900 | 5171458365 | 2995 | 3000 | 3000 | 2995 | 345 |
| 414 | 20231124 | 121800 | 5170423690 | 3000 | 3000 | 3000 | 3000 | 0 |
| 415 | 20231124 | 121700 | 5170423690 | 3000 | 3000 | 3005 | 3000 | 136 |
| 416 | 20231124 | 121600 | 5170015685 | 2995 | 2995 | 2995 | 2995 | 1 |
| 417 | 20231124 | 121500 | 5170012690 | 3005 | 3005 | 3005 | 3005 | 1 |
| 418 | 20231124 | 121400 | 5170009685 | 2995 | 2995 | 2995 | 2995 | 150 |
| 419 | 20231124 | 121300 | 5169560435 | 3005 | 3005 | 3005 | 3005 | 37 |
| 420 | 20231124 | 121200 | 5169449250 | 3000 | 3000 | 3000 | 3000 | 500 |
| 421 | 20231124 | 121100 | 5167949250 | 3000 | 2995 | 3000 | 2995 | 3 |
| 422 | 20231124 | 121000 | 5167940260 | 3000 | 2995 | 3000 | 2995 | 7 |
| 423 | 20231124 | 120900 | 5167919290 | 2995 | 2995 | 2995 | 2995 | 0 |
| 424 | 20231124 | 120800 | 5167919290 | 2995 | 2995 | 2995 | 2995 | 2000 |
| 425 | 20231124 | 120700 | 5161929290 | 2995 | 3000 | 3000 | 2995 | 157 |
| 426 | 20231124 | 120600 | 5161458315 | 3000 | 3000 | 3000 | 3000 | 963 |
| 427 | 20231124 | 120500 | 5158569315 | 3000 | 3000 | 3000 | 3000 | 101 |
| 428 | 20231124 | 120400 | 5158266315 | 3000 | 2995 | 3000 | 2995 | 1209 |
| 429 | 20231124 | 120300 | 5154645355 | 3000 | 3000 | 3000 | 3000 | 753 |
| 430 | 20231124 | 120200 | 5152386355 | 3000 | 3000 | 3000 | 3000 | 403 |
| 431 | 20231124 | 120100 | 5151177355 | 3000 | 2995 | 3000 | 2995 | 1787 |
| 432 | 20231124 | 120000 | 5145822525 | 3000 | 2995 | 3000 | 2995 | 2966 |
| 433 | 20231124 | 115900 | 5136939350 | 3000 | 3000 | 3000 | 3000 | 1402 |
| 434 | 20231124 | 115800 | 5132733350 | 3005 | 3005 | 3005 | 3005 | 13 |
| 435 | 20231124 | 115700 | 5132694285 | 3005 | 3005 | 3005 | 3005 | 0 |
| 436 | 20231124 | 115600 | 5132694285 | 3005 | 3000 | 3005 | 2995 | 1001 |
| 437 | 20231124 | 115500 | 5129694100 | 3000 | 3000 | 3000 | 3000 | 0 |
| 438 | 20231124 | 115400 | 5129694100 | 3000 | 3000 | 3000 | 3000 | 47 |
| 439 | 20231124 | 115300 | 5129553100 | 3000 | 3005 | 3005 | 2995 | 2400 |
| 440 | 20231124 | 115200 | 5122352130 | 3000 | 3000 | 3000 | 3000 | 2230 |
| 441 | 20231124 | 115100 | 5115662130 | 3000 | 3005 | 3005 | 3000 | 3306 |
| 442 | 20231124 | 115000 | 5105732600 | 3005 | 3005 | 3005 | 3005 | 1017 |
| 443 | 20231124 | 114900 | 5102676515 | 3005 | 3000 | 3005 | 3000 | 1192 |
| 444 | 20231124 | 114800 | 5099096205 | 3000 | 3000 | 3000 | 3000 | 34 |
| 445 | 20231124 | 114700 | 5098994205 | 3005 | 3005 | 3005 | 3000 | 783 |
| 446 | 20231124 | 114600 | 5096641295 | 3005 | 3005 | 3005 | 3005 | 2268 |
| 447 | 20231124 | 114500 | 5089825955 | 3010 | 3005 | 3010 | 3005 | 801 |
| 448 | 20231124 | 114400 | 5087417945 | 3005 | 3005 | 3010 | 3000 | 3587 |
| 449 | 20231124 | 114300 | 5076632135 | 3005 | 3010 | 3010 | 3005 | 267 |
| 450 | 20231124 | 114200 | 5075829795 | 3005 | 3005 | 3010 | 3005 | 302 |
| 451 | 20231124 | 114100 | 5074921440 | 3010 | 3010 | 3010 | 3010 | 2 |
| 452 | 20231124 | 114000 | 5074915420 | 3005 | 3010 | 3010 | 3005 | 32 |
| 453 | 20231124 | 113900 | 5074819155 | 3005 | 3000 | 3010 | 3000 | 28 |
| 454 | 20231124 | 113800 | 5074735045 | 3010 | 3005 | 3010 | 3005 | 2284 |
| 455 | 20231124 | 113700 | 5067866205 | 3005 | 3000 | 3005 | 3000 | 2657 |
| 456 | 20231124 | 113600 | 5059890190 | 3000 | 3000 | 3000 | 3000 | 2267 |
| 457 | 20231124 | 113500 | 5053089190 | 3005 | 3000 | 3005 | 3000 | 89 |
| 458 | 20231124 | 113400 | 5052821795 | 3000 | 3000 | 3005 | 3000 | 2504 |
| 459 | 20231124 | 113300 | 5045309745 | 3005 | 3005 | 3005 | 3000 | 1371 |
| 460 | 20231124 | 113200 | 5041190245 | 3005 | 3000 | 3005 | 3000 | 162 |
| 461 | 20231124 | 113100 | 5040704240 | 3000 | 3005 | 3005 | 3000 | 320 |
| 462 | 20231124 | 113000 | 5039743730 | 3005 | 3000 | 3005 | 3000 | 1481 |
| 463 | 20231124 | 112900 | 5035298180 | 3005 | 3005 | 3005 | 3005 | 101 |
| 464 | 20231124 | 112800 | 5034994675 | 3000 | 2995 | 3000 | 2995 | 2405 |
| 465 | 20231124 | 112700 | 5027781340 | 2995 | 2995 | 2995 | 2995 | 1827 |
| 466 | 20231124 | 112600 | 5022309475 | 2995 | 2995 | 2995 | 2995 | 94 |
| 467 | 20231124 | 112500 | 5022027945 | 3000 | 2995 | 3000 | 2995 | 1261 |
| 468 | 20231124 | 112400 | 5018251240 | 2995 | 3000 | 3000 | 2995 | 12 |
| 469 | 20231124 | 112300 | 5018215245 | 2995 | 2990 | 3005 | 2990 | 2009 |
| 470 | 20231124 | 112200 | 5012207005 | 2990 | 2995 | 3005 | 2990 | 3852 |
| 471 | 20231124 | 112100 | 5000670860 | 3005 | 3005 | 3005 | 3005 | 206 |
| 472 | 20231124 | 112000 | 5000051830 | 3000 | 3000 | 3000 | 3000 | 889 |
| 473 | 20231124 | 111900 | 4997384830 | 3000 | 2995 | 3000 | 2995 | 2009 |
| 474 | 20231124 | 111800 | 4991359075 | 2990 | 2990 | 3000 | 2990 | 416 |
| 475 | 20231124 | 111700 | 4990114245 | 2990 | 2995 | 3000 | 2990 | 9898 |
| 476 | 20231124 | 111600 | 4960499715 | 2995 | 3000 | 3000 | 2995 | 541 |
| 477 | 20231124 | 111500 | 4958876920 | 3000 | 3000 | 3000 | 3000 | 302 |
| 478 | 20231124 | 111400 | 4957970920 | 2990 | 3000 | 3000 | 2990 | 1615 |
| 479 | 20231124 | 111300 | 4953137065 | 3000 | 3000 | 3000 | 2995 | 5210 |
| 480 | 20231124 | 111200 | 4937524990 | 3000 | 3000 | 3000 | 3000 | 501 |
| 481 | 20231124 | 111100 | 4936021990 | 3000 | 3000 | 3000 | 3000 | 1885 |
| 482 | 20231124 | 111000 | 4930366990 | 3000 | 3000 | 3005 | 2995 | 116 |
| 483 | 20231124 | 110900 | 4930018560 | 3005 | 3000 | 3005 | 3000 | 368 |
| 484 | 20231124 | 110800 | 4928913560 | 3000 | 3000 | 3005 | 2995 | 1398 |
| 485 | 20231124 | 110700 | 4924724460 | 2995 | 3000 | 3000 | 2995 | 814 |
| 486 | 20231124 | 110600 | 4922286525 | 3005 | 3000 | 3005 | 2995 | 2098 |
| 487 | 20231124 | 110500 | 4915991435 | 3000 | 3000 | 3000 | 3000 | 1424 |
| 488 | 20231124 | 110400 | 4911719435 | 3000 | 3000 | 3000 | 2995 | 2849 |
| 489 | 20231124 | 110300 | 4903185640 | 3000 | 3000 | 3005 | 3000 | 2943 |
| 490 | 20231124 | 110200 | 4894356120 | 3000 | 3005 | 3005 | 3000 | 305 |
| 491 | 20231124 | 110100 | 4893439610 | 3000 | 3005 | 3005 | 3000 | 3690 |
| 492 | 20231124 | 110000 | 4882362630 | 3005 | 3005 | 3005 | 3005 | 801 |
| 493 | 20231124 | 105900 | 4879955625 | 3010 | 3005 | 3010 | 3005 | 1608 |
| 494 | 20231124 | 105800 | 4875123440 | 3005 | 3010 | 3010 | 2995 | 2283 |
| 495 | 20231124 | 105700 | 4868277585 | 3005 | 3000 | 3005 | 3000 | 2456 |
| 496 | 20231124 | 105600 | 4860908760 | 3000 | 3000 | 3005 | 3000 | 5471 |
| 497 | 20231124 | 105500 | 4844494240 | 3005 | 3005 | 3005 | 3000 | 743 |
| 498 | 20231124 | 105400 | 4842262070 | 3005 | 3005 | 3010 | 3005 | 7146 |
| 499 | 20231124 | 105300 | 4820788335 | 3005 | 3000 | 3005 | 3000 | 3929 |
| 500 | 20231124 | 105200 | 4808991960 | 3000 | 3010 | 3010 | 3000 | 4188 |
| 501 | 20231124 | 105100 | 4796418705 | 3015 | 3010 | 3015 | 3005 | 4350 |
| 502 | 20231124 | 105000 | 4783345870 | 3010 | 3010 | 3015 | 3005 | 2563 |
| 503 | 20231124 | 104900 | 4775630845 | 3010 | 3015 | 3020 | 3010 | 3407 |
| 504 | 20231124 | 104800 | 4765372655 | 3015 | 3005 | 3020 | 3005 | 8770 |
| 505 | 20231124 | 104700 | 4738941110 | 3005 | 3000 | 3005 | 2995 | 15766 |
| 506 | 20231124 | 104600 | 4691630900 | 3000 | 3005 | 3010 | 2990 | 64357 |
| 507 | 20231124 | 104500 | 4498734430 | 3005 | 3020 | 3030 | 3005 | 16425 |
| 508 | 20231124 | 104400 | 4449181170 | 3025 | 3030 | 3030 | 3015 | 7581 |
| 509 | 20231124 | 104300 | 4426261315 | 3030 | 3025 | 3045 | 3025 | 5066 |
| 510 | 20231124 | 104200 | 4410904915 | 3025 | 3020 | 3025 | 3015 | 2171 |
| 511 | 20231124 | 104100 | 4404349155 | 3020 | 3015 | 3020 | 3015 | 5123 |
| 512 | 20231124 | 104000 | 4388894525 | 3020 | 3010 | 3025 | 3010 | 2229 |
| 513 | 20231124 | 103900 | 4382178945 | 3010 | 3015 | 3025 | 3005 | 14796 |
| 514 | 20231124 | 103800 | 4337654375 | 3015 | 3030 | 3030 | 3010 | 17987 |
| 515 | 20231124 | 103700 | 4283429615 | 3025 | 3020 | 3050 | 3015 | 12749 |
| 516 | 20231124 | 103600 | 4244759865 | 3015 | 3035 | 3035 | 3015 | 13693 |
| 517 | 20231124 | 103500 | 4203354405 | 3035 | 3015 | 3045 | 3015 | 15433 |
| 518 | 20231124 | 103400 | 4156652110 | 3015 | 3050 | 3050 | 3010 | 68980 |
| 519 | 20231124 | 103300 | 3948190650 | 3040 | 3060 | 3060 | 3025 | 68457 |
| 520 | 20231124 | 103200 | 3739930950 | 3050 | 3105 | 3105 | 3050 | 53797 |
| 521 | 20231124 | 103100 | 3574716990 | 3100 | 3035 | 3135 | 3020 | 146508 |
| 522 | 20231124 | 103000 | 3122335890 | 3025 | 3085 | 3120 | 3020 | 211380 |
| 523 | 20231124 | 102900 | 2472583340 | 3085 | 3150 | 3250 | 3065 | 444492 |
| 524 | 20231124 | 102800 | 1062995040 | 3150 | 2970 | 3150 | 2970 | 264572 |
| 525 | 20231124 | 102700 | 245892800 | 2970 | 2970 | 2970 | 2970 | 0 |
| 526 | 20231124 | 102600 | 245892800 | 2970 | 2965 | 2970 | 2965 | 1020 |
| 527 | 20231124 | 102500 | 242868400 | 2970 | 2965 | 2970 | 2965 | 991 |
| 528 | 20231124 | 102400 | 239930080 | 2965 | 2965 | 2965 | 2965 | 0 |
| 529 | 20231124 | 102300 | 239930080 | 2965 | 2965 | 2965 | 2965 | 2402 |
| 530 | 20231124 | 102200 | 232808150 | 2965 | 2965 | 2970 | 2965 | 563 |
| 531 | 20231124 | 102100 | 231138850 | 2970 | 2970 | 2970 | 2970 | 0 |
| 532 | 20231124 | 102000 | 231138850 | 2970 | 2965 | 2970 | 2965 | 285 |
| 533 | 20231124 | 101900 | 230293750 | 2970 | 2970 | 2970 | 2970 | 10 |
| 534 | 20231124 | 101800 | 230264050 | 2970 | 2970 | 2970 | 2970 | 0 |
| 535 | 20231124 | 101700 | 230264050 | 2970 | 2975 | 2975 | 2970 | 2 |
| 536 | 20231124 | 101600 | 230258105 | 2965 | 2965 | 2965 | 2965 | 0 |
| 537 | 20231124 | 101500 | 230258105 | 2965 | 2965 | 2965 | 2965 | 2 |
| 538 | 20231124 | 101400 | 230252175 | 2975 | 2975 | 2975 | 2975 | 0 |
| 539 | 20231124 | 101300 | 230252175 | 2975 | 2975 | 2975 | 2975 | 50 |
| 540 | 20231124 | 101200 | 230103425 | 2970 | 2970 | 2970 | 2970 | 1279 |
| 541 | 20231124 | 101100 | 226304795 | 2970 | 2970 | 2970 | 2970 | 1261 |
| 542 | 20231124 | 101000 | 222559625 | 2970 | 2970 | 2970 | 2970 | 869 |
| 543 | 20231124 | 100900 | 219978695 | 2975 | 2980 | 2980 | 2975 | 146 |
| 544 | 20231124 | 100800 | 219544335 | 2975 | 2975 | 2975 | 2975 | 947 |
| 545 | 20231124 | 100700 | 216727010 | 2980 | 2980 | 2980 | 2980 | 10 |
| 546 | 20231124 | 100600 | 216697210 | 2980 | 2975 | 2980 | 2975 | 450 |
| 547 | 20231124 | 100500 | 215357210 | 2980 | 2980 | 2985 | 2980 | 507 |
| 548 | 20231124 | 100400 | 213846340 | 2985 | 2980 | 2985 | 2980 | 2849 |
| 549 | 20231124 | 100300 | 205346915 | 2980 | 2980 | 2980 | 2980 | 64 |
| 550 | 20231124 | 100200 | 205156195 | 2980 | 2980 | 2980 | 2980 | 430 |
| 551 | 20231124 | 100100 | 203874795 | 2980 | 2965 | 2980 | 2965 | 14393 |
| 552 | 20231124 | 100000 | 161151750 | 2965 | 2965 | 2965 | 2965 | 1 |
| 553 | 20231124 | 095900 | 161148785 | 2965 | 2965 | 2965 | 2965 | 20 |
| 554 | 20231124 | 095800 | 161089485 | 2965 | 2960 | 2965 | 2960 | 145 |
| 555 | 20231124 | 095700 | 160660260 | 2965 | 2965 | 2965 | 2965 | 0 |
| 556 | 20231124 | 095600 | 160660260 | 2965 | 2965 | 2965 | 2965 | 11 |
| 557 | 20231124 | 095500 | 160627645 | 2965 | 2965 | 2965 | 2965 | 1 |
| 558 | 20231124 | 095400 | 160624680 | 2960 | 2960 | 2960 | 2960 | 1300 |
| 559 | 20231124 | 095300 | 156776680 | 2960 | 2960 | 2960 | 2960 | 100 |
| 560 | 20231124 | 095200 | 156480680 | 2955 | 2955 | 2955 | 2955 | 120 |
| 561 | 20231124 | 095100 | 156126080 | 2960 | 2960 | 2960 | 2960 | 100 |
| 562 | 20231124 | 095000 | 155830080 | 2955 | 2960 | 2960 | 2955 | 6 |
| 563 | 20231124 | 094900 | 155812345 | 2955 | 2960 | 2960 | 2955 | 1401 |
| 564 | 20231124 | 094800 | 151672385 | 2955 | 2960 | 2960 | 2955 | 530 |
| 565 | 20231124 | 094700 | 150106185 | 2960 | 2960 | 2960 | 2960 | 63 |
| 566 | 20231124 | 094600 | 149919705 | 2960 | 2960 | 2960 | 2960 | 2 |
| 567 | 20231124 | 094500 | 149913785 | 2960 | 2955 | 2960 | 2950 | 2745 |
| 568 | 20231124 | 094400 | 141808910 | 2960 | 2960 | 2960 | 2960 | 0 |
| 569 | 20231124 | 094300 | 141808910 | 2960 | 2960 | 2960 | 2955 | 2004 |
| 570 | 20231124 | 094200 | 135887070 | 2960 | 2960 | 2960 | 2955 | 921 |
| 571 | 20231124 | 094100 | 133165160 | 2960 | 2960 | 2960 | 2955 | 1014 |
| 572 | 20231124 | 094000 | 130168720 | 2960 | 2960 | 2960 | 2960 | 953 |
| 573 | 20231124 | 093900 | 127347840 | 2960 | 2960 | 2960 | 2960 | 500 |
| 574 | 20231124 | 093800 | 125867840 | 2960 | 2960 | 2960 | 2960 | 918 |
| 575 | 20231124 | 093700 | 123150560 | 2960 | 2965 | 2965 | 2960 | 52 |
| 576 | 20231124 | 093600 | 122996630 | 2960 | 2960 | 2960 | 2960 | 15 |
| 577 | 20231124 | 093500 | 122952230 | 2960 | 2960 | 2960 | 2955 | 2744 |
| 578 | 20231124 | 093400 | 114830180 | 2960 | 2955 | 2960 | 2955 | 429 |
| 579 | 20231124 | 093300 | 113562140 | 2955 | 2960 | 2960 | 2955 | 717 |
| 580 | 20231124 | 093200 | 111443320 | 2960 | 2960 | 2960 | 2960 | 0 |
| 581 | 20231124 | 093100 | 111443320 | 2960 | 2960 | 2960 | 2960 | 3 |
| 582 | 20231124 | 093000 | 111434440 | 2960 | 2960 | 2960 | 2960 | 1 |
| 583 | 20231124 | 092900 | 111431480 | 2960 | 2960 | 2960 | 2960 | 33 |
| 584 | 20231124 | 092800 | 111333800 | 2960 | 2955 | 2960 | 2955 | 639 |
| 585 | 20231124 | 092700 | 109445055 | 2960 | 2960 | 2960 | 2960 | 850 |
| 586 | 20231124 | 092600 | 106929055 | 2960 | 2960 | 2960 | 2960 | 9 |
| 587 | 20231124 | 092500 | 106902415 | 2960 | 2965 | 2965 | 2960 | 1058 |
| 588 | 20231124 | 092400 | 103770530 | 2965 | 2965 | 2965 | 2965 | 159 |
| 589 | 20231124 | 092300 | 103299095 | 2965 | 2965 | 2965 | 2960 | 185 |
| 590 | 20231124 | 092200 | 102751295 | 2965 | 2960 | 2965 | 2960 | 636 |
| 591 | 20231124 | 092100 | 100868580 | 2965 | 2960 | 2965 | 2960 | 799 |
| 592 | 20231124 | 092000 | 98503480 | 2960 | 2965 | 2965 | 2960 | 692 |
| 593 | 20231124 | 091900 | 96454310 | 2965 | 2965 | 2965 | 2965 | 18 |
| 594 | 20231124 | 091800 | 96400940 | 2970 | 2970 | 2970 | 2965 | 288 |
| 595 | 20231124 | 091700 | 95546950 | 2970 | 2970 | 2970 | 2965 | 3670 |
| 596 | 20231124 | 091600 | 84665310 | 2965 | 2970 | 2970 | 2960 | 695 |
| 597 | 20231124 | 091500 | 82607225 | 2970 | 2970 | 2975 | 2970 | 3368 |
| 598 | 20231124 | 091400 | 72604260 | 2970 | 2970 | 2970 | 2970 | 0 |
| 599 | 20231124 | 091300 | 72604260 | 2970 | 2970 | 2970 | 2960 | 12 |
| 600 | 20231124 | 091200 | 72568720 | 2960 | 2970 | 2970 | 2960 | 465 |
| 601 | 20231124 | 091100 | 71191480 | 2970 | 2960 | 2970 | 2960 | 628 |
| 602 | 20231124 | 091000 | 69332590 | 2970 | 2970 | 2970 | 2970 | 0 |
| 603 | 20231124 | 090900 | 69332590 | 2970 | 2980 | 2980 | 2965 | 5754 |
| 604 | 20231124 | 090800 | 52268995 | 2970 | 2970 | 2980 | 2970 | 505 |
| 605 | 20231124 | 090700 | 50769135 | 2970 | 2980 | 2980 | 2970 | 3726 |
| 606 | 20231124 | 090600 | 39695860 | 2980 | 2980 | 2980 | 2980 | 475 |
| 607 | 20231124 | 090500 | 38280360 | 2980 | 2980 | 2980 | 2980 | 2 |
| 608 | 20231124 | 090400 | 38274400 | 2965 | 2970 | 2980 | 2965 | 1476 |
| 609 | 20231124 | 090300 | 33894985 | 2970 | 2970 | 2970 | 2965 | 2034 |
| 610 | 20231124 | 090200 | 27855505 | 2975 | 2970 | 2985 | 2970 | 1300 |
| 611 | 20231124 | 090100 | 23987630 | 2975 | 2975 | 2975 | 2975 | 2 |
| 612 | 20231124 | 090000 | 23981680 | 2980 | 2960 | 2980 | 2960 | 8061 |