30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 190800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 3 | 20231124 | 190700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20231124 | 190600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20231124 | 190500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20231124 | 190400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20231124 | 190300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20231124 | 190200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20231124 | 190100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20231124 | 190000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20231124 | 185900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20231124 | 185800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20231124 | 185700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20231124 | 185600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20231124 | 185500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20231124 | 185400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20231124 | 185300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20231124 | 185200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20231124 | 185100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20231124 | 185000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20231124 | 184900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20231124 | 184800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20231124 | 184700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20231124 | 184600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20231124 | 184500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20231124 | 184400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20231124 | 184300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20231124 | 184200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20231124 | 184100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20231124 | 184000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20231124 | 183900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20231124 | 183800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 33 | 20231124 | 183700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20231124 | 183600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20231124 | 183500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20231124 | 183400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20231124 | 183300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20231124 | 183200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20231124 | 183100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20231124 | 183000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20231124 | 182900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20231124 | 182800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20231124 | 182700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20231124 | 182600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20231124 | 182500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20231124 | 182400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20231124 | 182300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20231124 | 182200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20231124 | 182100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20231124 | 182000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20231124 | 181900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20231124 | 181800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20231124 | 181700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20231124 | 181600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20231124 | 181500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20231124 | 181400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20231124 | 181300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20231124 | 181200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20231124 | 181100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20231124 | 181000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20231124 | 180900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20231124 | 180800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 63 | 20231124 | 180700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20231124 | 180600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20231124 | 180500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20231124 | 180400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20231124 | 180300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20231124 | 180200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20231124 | 180100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20231124 | 180000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20231124 | 175900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20231124 | 175800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20231124 | 175700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20231124 | 175600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20231124 | 175500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20231124 | 175400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20231124 | 175300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20231124 | 175200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20231124 | 175100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20231124 | 175000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20231124 | 174900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20231124 | 174800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20231124 | 174700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20231124 | 174600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20231124 | 174500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20231124 | 174400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20231124 | 174300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20231124 | 174200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20231124 | 174100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20231124 | 174000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20231124 | 173900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20231124 | 173800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 93 | 20231124 | 173700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20231124 | 173600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20231124 | 173500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20231124 | 173400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20231124 | 173300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20231124 | 173200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20231124 | 173100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20231124 | 173000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20231124 | 172900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20231124 | 172800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20231124 | 172700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20231124 | 172600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20231124 | 172500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20231124 | 172400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20231124 | 172300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20231124 | 172200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20231124 | 172100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20231124 | 172000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20231124 | 171900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20231124 | 171800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20231124 | 171700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20231124 | 171600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20231124 | 171500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20231124 | 171400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20231124 | 171300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20231124 | 171200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20231124 | 171100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20231124 | 171000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20231124 | 170900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20231124 | 170800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 123 | 20231124 | 170700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20231124 | 170600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20231124 | 170500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20231124 | 170400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20231124 | 170300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20231124 | 170200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20231124 | 170100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20231124 | 170000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20231124 | 165900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20231124 | 165800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20231124 | 165700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20231124 | 165600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20231124 | 165500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20231124 | 165400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20231124 | 165300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20231124 | 165200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20231124 | 165100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20231124 | 165000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20231124 | 164900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20231124 | 164800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20231124 | 164700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20231124 | 164600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20231124 | 164500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20231124 | 164400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20231124 | 164300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20231124 | 164200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20231124 | 164100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20231124 | 164000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20231124 | 163900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20231124 | 163800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 153 | 20231124 | 163700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20231124 | 163600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20231124 | 163500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20231124 | 163400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20231124 | 163300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20231124 | 163200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20231124 | 163100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20231124 | 163000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20231124 | 162900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20231124 | 162800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20231124 | 162700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20231124 | 162600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20231124 | 162500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20231124 | 162400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20231124 | 162300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20231124 | 162200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20231124 | 162100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20231124 | 162000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20231124 | 161900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20231124 | 161800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20231124 | 161700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20231124 | 161600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20231124 | 161500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20231124 | 161400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20231124 | 161300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20231124 | 161200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20231124 | 161100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20231124 | 161000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20231124 | 160900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20231124 | 160800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 183 | 20231124 | 160700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20231124 | 160600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20231124 | 160500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20231124 | 160400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20231124 | 160300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20231124 | 160200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20231124 | 160100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20231124 | 160000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20231124 | 155900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20231124 | 155800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20231124 | 155700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20231124 | 155600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 195 | 20231124 | 155500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 196 | 20231124 | 155400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 197 | 20231124 | 155300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 198 | 20231124 | 155200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 199 | 20231124 | 155100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 200 | 20231124 | 155000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 201 | 20231124 | 154900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 202 | 20231124 | 154800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 203 | 20231124 | 154700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 204 | 20231124 | 154600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 205 | 20231124 | 154500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 206 | 20231124 | 154400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 207 | 20231124 | 154300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 208 | 20231124 | 154200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 209 | 20231124 | 154100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 210 | 20231124 | 154000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 211 | 20231124 | 153900 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 212 | 20231124 | 153800 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 213 | 20231124 | 153700 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 214 | 20231124 | 153600 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 215 | 20231124 | 153500 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 216 | 20231124 | 153400 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 217 | 20231124 | 153300 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 218 | 20231124 | 153200 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 219 | 20231124 | 153100 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 0 |
| 220 | 20231124 | 153000 | 1508647625 | 2845 | 2845 | 2845 | 2845 | 10031 |
| 221 | 20231124 | 152900 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20231124 | 152800 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20231124 | 152700 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20231124 | 152600 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20231124 | 152500 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20231124 | 152400 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20231124 | 152300 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20231124 | 152200 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20231124 | 152100 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20231124 | 152000 | 1480109430 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20231124 | 151900 | 1480109430 | 2840 | 2840 | 2845 | 2830 | 1908 |
| 232 | 20231124 | 151800 | 1474690905 | 2840 | 2830 | 2845 | 2825 | 2637 |
| 233 | 20231124 | 151700 | 1467215700 | 2825 | 2825 | 2825 | 2820 | 3266 |
| 234 | 20231124 | 151600 | 1457989995 | 2825 | 2820 | 2830 | 2820 | 2592 |
| 235 | 20231124 | 151500 | 1450673160 | 2825 | 2830 | 2830 | 2820 | 3558 |
| 236 | 20231124 | 151400 | 1440621810 | 2830 | 2830 | 2830 | 2825 | 1513 |
| 237 | 20231124 | 151300 | 1436344010 | 2825 | 2830 | 2830 | 2820 | 12095 |
| 238 | 20231124 | 151200 | 1402219645 | 2835 | 2835 | 2835 | 2825 | 27262 |
| 239 | 20231124 | 151100 | 1325132675 | 2835 | 2840 | 2840 | 2835 | 2331 |
| 240 | 20231124 | 151000 | 1318524280 | 2835 | 2840 | 2840 | 2835 | 9958 |
| 241 | 20231124 | 150900 | 1290292195 | 2840 | 2835 | 2840 | 2835 | 517 |
| 242 | 20231124 | 150800 | 1288826490 | 2840 | 2835 | 2840 | 2835 | 13 |
| 243 | 20231124 | 150700 | 1288789580 | 2835 | 2840 | 2845 | 2835 | 1990 |
| 244 | 20231124 | 150600 | 1283138875 | 2845 | 2840 | 2845 | 2835 | 2210 |
| 245 | 20231124 | 150500 | 1276864085 | 2840 | 2845 | 2845 | 2840 | 864 |
| 246 | 20231124 | 150400 | 1274410305 | 2840 | 2845 | 2845 | 2835 | 620 |
| 247 | 20231124 | 150300 | 1272650480 | 2840 | 2840 | 2845 | 2840 | 3577 |
| 248 | 20231124 | 150200 | 1262491795 | 2840 | 2845 | 2845 | 2840 | 495 |
| 249 | 20231124 | 150100 | 1261084990 | 2845 | 2845 | 2845 | 2835 | 494 |
| 250 | 20231124 | 150000 | 1259682465 | 2850 | 2840 | 2850 | 2835 | 1498 |
| 251 | 20231124 | 145900 | 1255428965 | 2840 | 2840 | 2840 | 2835 | 332 |
| 252 | 20231124 | 145800 | 1254487585 | 2840 | 2840 | 2840 | 2835 | 537 |
| 253 | 20231124 | 145700 | 1252964325 | 2835 | 2835 | 2840 | 2835 | 9361 |
| 254 | 20231124 | 145600 | 1226425465 | 2840 | 2840 | 2840 | 2835 | 544 |
| 255 | 20231124 | 145500 | 1224881010 | 2835 | 2840 | 2840 | 2835 | 3306 |
| 256 | 20231124 | 145400 | 1215498150 | 2845 | 2850 | 2850 | 2845 | 315 |
| 257 | 20231124 | 145300 | 1214600980 | 2850 | 2845 | 2850 | 2845 | 269 |
| 258 | 20231124 | 145200 | 1213834830 | 2845 | 2845 | 2850 | 2845 | 494 |
| 259 | 20231124 | 145100 | 1212428950 | 2840 | 2845 | 2850 | 2840 | 520 |
| 260 | 20231124 | 145000 | 1210949870 | 2850 | 2845 | 2850 | 2840 | 923 |
| 261 | 20231124 | 144900 | 1208323180 | 2845 | 2840 | 2845 | 2840 | 372 |
| 262 | 20231124 | 144800 | 1207264890 | 2835 | 2840 | 2845 | 2835 | 3656 |
| 263 | 20231124 | 144700 | 1196883135 | 2845 | 2845 | 2845 | 2845 | 20 |
| 264 | 20231124 | 144600 | 1196826235 | 2845 | 2840 | 2845 | 2840 | 101 |
| 265 | 20231124 | 144500 | 1196539390 | 2845 | 2845 | 2845 | 2845 | 14 |
| 266 | 20231124 | 144400 | 1196499560 | 2845 | 2845 | 2845 | 2845 | 10 |
| 267 | 20231124 | 144300 | 1196471110 | 2850 | 2850 | 2850 | 2850 | 1 |
| 268 | 20231124 | 144200 | 1196468260 | 2840 | 2840 | 2840 | 2840 | 5581 |
| 269 | 20231124 | 144100 | 1180618220 | 2845 | 2840 | 2850 | 2840 | 400 |
| 270 | 20231124 | 144000 | 1179480020 | 2840 | 2845 | 2845 | 2840 | 1961 |
| 271 | 20231124 | 143900 | 1173909430 | 2840 | 2845 | 2845 | 2840 | 1841 |
| 272 | 20231124 | 143800 | 1168676880 | 2850 | 2850 | 2855 | 2840 | 91 |
| 273 | 20231124 | 143700 | 1168418285 | 2855 | 2855 | 2855 | 2840 | 2138 |
| 274 | 20231124 | 143600 | 1162321805 | 2850 | 2850 | 2850 | 2840 | 36438 |
| 275 | 20231124 | 143500 | 1058747490 | 2845 | 2850 | 2855 | 2845 | 196 |
| 276 | 20231124 | 143400 | 1058189610 | 2855 | 2845 | 2855 | 2845 | 8891 |
| 277 | 20231124 | 143300 | 1032864180 | 2845 | 2845 | 2845 | 2840 | 513 |
| 278 | 20231124 | 143200 | 1031407145 | 2845 | 2845 | 2845 | 2840 | 450 |
| 279 | 20231124 | 143100 | 1030129130 | 2840 | 2840 | 2840 | 2840 | 574 |
| 280 | 20231124 | 143000 | 1028498970 | 2840 | 2840 | 2845 | 2840 | 744 |
| 281 | 20231124 | 142900 | 1026384760 | 2845 | 2840 | 2845 | 2840 | 4052 |
| 282 | 20231124 | 142800 | 1014857025 | 2845 | 2845 | 2845 | 2845 | 59 |
| 283 | 20231124 | 142700 | 1014689170 | 2845 | 2845 | 2845 | 2840 | 240 |
| 284 | 20231124 | 142600 | 1014007520 | 2845 | 2845 | 2845 | 2840 | 285 |
| 285 | 20231124 | 142500 | 1013197105 | 2840 | 2845 | 2845 | 2840 | 2755 |
| 286 | 20231124 | 142400 | 1005371630 | 2845 | 2845 | 2845 | 2845 | 6207 |
| 287 | 20231124 | 142300 | 987712715 | 2850 | 2850 | 2850 | 2845 | 10051 |
| 288 | 20231124 | 142200 | 959117365 | 2845 | 2845 | 2845 | 2845 | 50 |
| 289 | 20231124 | 142100 | 958975115 | 2845 | 2845 | 2850 | 2845 | 852 |
| 290 | 20231124 | 142000 | 956551075 | 2850 | 2850 | 2850 | 2850 | 707 |
| 291 | 20231124 | 141900 | 954536125 | 2850 | 2850 | 2850 | 2850 | 946 |
| 292 | 20231124 | 141800 | 951840025 | 2850 | 2850 | 2850 | 2850 | 1048 |
| 293 | 20231124 | 141700 | 948853225 | 2850 | 2850 | 2850 | 2850 | 333 |
| 294 | 20231124 | 141600 | 947904175 | 2850 | 2850 | 2855 | 2850 | 406 |
| 295 | 20231124 | 141500 | 946747070 | 2855 | 2855 | 2855 | 2855 | 66 |
| 296 | 20231124 | 141400 | 946558640 | 2860 | 2860 | 2860 | 2860 | 1 |
| 297 | 20231124 | 141300 | 946555780 | 2860 | 2860 | 2860 | 2860 | 1 |
| 298 | 20231124 | 141200 | 946552920 | 2855 | 2855 | 2855 | 2855 | 0 |
| 299 | 20231124 | 141100 | 946552920 | 2855 | 2855 | 2855 | 2855 | 27 |
| 300 | 20231124 | 141000 | 946475835 | 2855 | 2855 | 2855 | 2855 | 0 |
| 301 | 20231124 | 140900 | 946475835 | 2855 | 2855 | 2855 | 2855 | 2 |
| 302 | 20231124 | 140800 | 946470125 | 2850 | 2850 | 2850 | 2850 | 196 |
| 303 | 20231124 | 140700 | 945911525 | 2855 | 2855 | 2855 | 2855 | 4 |
| 304 | 20231124 | 140600 | 945900105 | 2860 | 2860 | 2860 | 2860 | 8 |
| 305 | 20231124 | 140500 | 945877225 | 2860 | 2855 | 2860 | 2855 | 902 |
| 306 | 20231124 | 140400 | 943301410 | 2850 | 2850 | 2850 | 2850 | 100 |
| 307 | 20231124 | 140300 | 943016410 | 2850 | 2850 | 2850 | 2845 | 157 |
| 308 | 20231124 | 140200 | 942569200 | 2850 | 2850 | 2850 | 2850 | 400 |
| 309 | 20231124 | 140100 | 941429200 | 2850 | 2850 | 2850 | 2850 | 3 |
| 310 | 20231124 | 140000 | 941420650 | 2850 | 2850 | 2850 | 2850 | 1476 |
| 311 | 20231124 | 135900 | 937214050 | 2850 | 2850 | 2850 | 2850 | 600 |
| 312 | 20231124 | 135800 | 935504050 | 2850 | 2850 | 2850 | 2845 | 2793 |
| 313 | 20231124 | 135700 | 927545450 | 2850 | 2850 | 2850 | 2850 | 1003 |
| 314 | 20231124 | 135600 | 924686900 | 2850 | 2850 | 2850 | 2850 | 159 |
| 315 | 20231124 | 135500 | 924233750 | 2850 | 2850 | 2850 | 2850 | 296 |
| 316 | 20231124 | 135400 | 923390150 | 2850 | 2850 | 2850 | 2850 | 1057 |
| 317 | 20231124 | 135300 | 920377700 | 2845 | 2850 | 2850 | 2845 | 3089 |
| 318 | 20231124 | 135200 | 911589400 | 2850 | 2850 | 2850 | 2850 | 0 |
| 319 | 20231124 | 135100 | 911589400 | 2850 | 2850 | 2850 | 2850 | 54 |
| 320 | 20231124 | 135000 | 911435500 | 2845 | 2845 | 2845 | 2845 | 1328 |
| 321 | 20231124 | 134900 | 907657340 | 2845 | 2845 | 2845 | 2845 | 0 |
| 322 | 20231124 | 134800 | 907657340 | 2845 | 2850 | 2850 | 2845 | 202 |
| 323 | 20231124 | 134700 | 907081885 | 2850 | 2850 | 2850 | 2850 | 979 |
| 324 | 20231124 | 134600 | 904291735 | 2855 | 2855 | 2855 | 2850 | 401 |
| 325 | 20231124 | 134500 | 903148640 | 2855 | 2855 | 2855 | 2855 | 400 |
| 326 | 20231124 | 134400 | 902006640 | 2855 | 2855 | 2855 | 2855 | 0 |
| 327 | 20231124 | 134300 | 902006640 | 2855 | 2855 | 2855 | 2855 | 244 |
| 328 | 20231124 | 134200 | 901310020 | 2855 | 2855 | 2855 | 2855 | 0 |
| 329 | 20231124 | 134100 | 901310020 | 2855 | 2850 | 2855 | 2850 | 55 |
| 330 | 20231124 | 134000 | 901153215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 331 | 20231124 | 133900 | 901153215 | 2845 | 2845 | 2845 | 2845 | 250 |
| 332 | 20231124 | 133800 | 900441965 | 2845 | 2850 | 2855 | 2845 | 1246 |
| 333 | 20231124 | 133700 | 896893650 | 2850 | 2850 | 2850 | 2850 | 7 |
| 334 | 20231124 | 133600 | 896873700 | 2850 | 2850 | 2850 | 2850 | 0 |
| 335 | 20231124 | 133500 | 896873700 | 2850 | 2855 | 2855 | 2850 | 1839 |
| 336 | 20231124 | 133400 | 891632500 | 2850 | 2850 | 2850 | 2850 | 1301 |
| 337 | 20231124 | 133300 | 887924650 | 2850 | 2850 | 2850 | 2850 | 48 |
| 338 | 20231124 | 133200 | 887787850 | 2855 | 2855 | 2855 | 2850 | 403 |
| 339 | 20231124 | 133100 | 886638985 | 2855 | 2855 | 2855 | 2855 | 140 |
| 340 | 20231124 | 133000 | 886239285 | 2850 | 2850 | 2850 | 2850 | 2 |
| 341 | 20231124 | 132900 | 886233585 | 2855 | 2855 | 2855 | 2855 | 0 |
| 342 | 20231124 | 132800 | 886233585 | 2855 | 2855 | 2855 | 2855 | 451 |
| 343 | 20231124 | 132700 | 884945980 | 2850 | 2850 | 2850 | 2850 | 0 |
| 344 | 20231124 | 132600 | 884945980 | 2850 | 2850 | 2850 | 2850 | 1653 |
| 345 | 20231124 | 132500 | 880234930 | 2855 | 2855 | 2855 | 2855 | 0 |
| 346 | 20231124 | 132400 | 880234930 | 2855 | 2855 | 2855 | 2850 | 812 |
| 347 | 20231124 | 132300 | 877919170 | 2850 | 2850 | 2850 | 2850 | 491 |
| 348 | 20231124 | 132200 | 876519820 | 2850 | 2850 | 2850 | 2850 | 53 |
| 349 | 20231124 | 132100 | 876368770 | 2850 | 2850 | 2850 | 2850 | 242 |
| 350 | 20231124 | 132000 | 875679070 | 2850 | 2850 | 2850 | 2850 | 0 |
| 351 | 20231124 | 131900 | 875679070 | 2850 | 2850 | 2850 | 2850 | 0 |
| 352 | 20231124 | 131800 | 875679070 | 2850 | 2850 | 2850 | 2850 | 301 |
| 353 | 20231124 | 131700 | 874821220 | 2850 | 2850 | 2850 | 2850 | 0 |
| 354 | 20231124 | 131600 | 874821220 | 2850 | 2855 | 2855 | 2850 | 611 |
| 355 | 20231124 | 131500 | 873079340 | 2855 | 2855 | 2855 | 2855 | 69 |
| 356 | 20231124 | 131400 | 872882345 | 2855 | 2855 | 2855 | 2855 | 11 |
| 357 | 20231124 | 131300 | 872850940 | 2850 | 2850 | 2850 | 2850 | 1105 |
| 358 | 20231124 | 131200 | 869701690 | 2850 | 2850 | 2850 | 2850 | 90 |
| 359 | 20231124 | 131100 | 869445190 | 2850 | 2850 | 2850 | 2845 | 949 |
| 360 | 20231124 | 131000 | 866742205 | 2845 | 2850 | 2850 | 2845 | 563 |
| 361 | 20231124 | 130900 | 865138605 | 2845 | 2850 | 2850 | 2845 | 1424 |
| 362 | 20231124 | 130800 | 861082220 | 2850 | 2850 | 2850 | 2845 | 1023 |
| 363 | 20231124 | 130700 | 858168120 | 2850 | 2850 | 2850 | 2845 | 586 |
| 364 | 20231124 | 130600 | 856498985 | 2850 | 2845 | 2850 | 2845 | 1124 |
| 365 | 20231124 | 130500 | 853298640 | 2850 | 2850 | 2850 | 2845 | 2991 |
| 366 | 20231124 | 130400 | 844782940 | 2850 | 2850 | 2850 | 2845 | 1270 |
| 367 | 20231124 | 130300 | 841165490 | 2850 | 2850 | 2850 | 2845 | 1707 |
| 368 | 20231124 | 130200 | 836300545 | 2850 | 2850 | 2850 | 2845 | 536 |
| 369 | 20231124 | 130100 | 834773145 | 2850 | 2850 | 2850 | 2850 | 300 |
| 370 | 20231124 | 130000 | 833918145 | 2850 | 2850 | 2850 | 2850 | 0 |
| 371 | 20231124 | 125900 | 833918145 | 2850 | 2850 | 2850 | 2850 | 100 |
| 372 | 20231124 | 125800 | 833633145 | 2850 | 2850 | 2850 | 2845 | 1396 |
| 373 | 20231124 | 125700 | 829660050 | 2850 | 2855 | 2855 | 2850 | 12002 |
| 374 | 20231124 | 125600 | 795451845 | 2855 | 2855 | 2855 | 2855 | 1128 |
| 375 | 20231124 | 125500 | 792231405 | 2855 | 2855 | 2855 | 2855 | 3 |
| 376 | 20231124 | 125400 | 792222840 | 2855 | 2855 | 2855 | 2855 | 1470 |
| 377 | 20231124 | 125300 | 788025990 | 2850 | 2855 | 2855 | 2850 | 15621 |
| 378 | 20231124 | 125200 | 743488535 | 2855 | 2855 | 2860 | 2850 | 1161 |
| 379 | 20231124 | 125100 | 740173875 | 2860 | 2855 | 2860 | 2855 | 382 |
| 380 | 20231124 | 125000 | 739083255 | 2855 | 2855 | 2855 | 2855 | 6000 |
| 381 | 20231124 | 124900 | 721953255 | 2855 | 2855 | 2855 | 2855 | 1063 |
| 382 | 20231124 | 124800 | 718918390 | 2855 | 2855 | 2855 | 2855 | 148 |
| 383 | 20231124 | 124700 | 718495850 | 2860 | 2860 | 2860 | 2860 | 100 |
| 384 | 20231124 | 124600 | 718209850 | 2860 | 2860 | 2860 | 2860 | 6 |
| 385 | 20231124 | 124500 | 718192690 | 2860 | 2860 | 2860 | 2860 | 211 |
| 386 | 20231124 | 124400 | 717589230 | 2865 | 2865 | 2865 | 2865 | 501 |
| 387 | 20231124 | 124300 | 716153865 | 2865 | 2865 | 2865 | 2865 | 550 |
| 388 | 20231124 | 124200 | 714578115 | 2855 | 2865 | 2865 | 2855 | 110 |
| 389 | 20231124 | 124100 | 714263965 | 2865 | 2855 | 2865 | 2855 | 3 |
| 390 | 20231124 | 124000 | 714255390 | 2855 | 2855 | 2860 | 2855 | 1624 |
| 391 | 20231124 | 123900 | 709618770 | 2860 | 2860 | 2860 | 2860 | 267 |
| 392 | 20231124 | 123800 | 708855150 | 2865 | 2860 | 2865 | 2860 | 148 |
| 393 | 20231124 | 123700 | 708431770 | 2860 | 2855 | 2860 | 2855 | 146 |
| 394 | 20231124 | 123600 | 708014710 | 2860 | 2860 | 2860 | 2860 | 320 |
| 395 | 20231124 | 123500 | 707099510 | 2860 | 2855 | 2860 | 2855 | 303 |
| 396 | 20231124 | 123400 | 706234430 | 2860 | 2860 | 2860 | 2855 | 677 |
| 397 | 20231124 | 123300 | 704301395 | 2860 | 2855 | 2860 | 2855 | 1975 |
| 398 | 20231124 | 123200 | 698661145 | 2860 | 2860 | 2860 | 2860 | 30 |
| 399 | 20231124 | 123100 | 698575345 | 2860 | 2860 | 2860 | 2860 | 42 |
| 400 | 20231124 | 123000 | 698455225 | 2860 | 2860 | 2860 | 2860 | 558 |
| 401 | 20231124 | 122900 | 696859345 | 2860 | 2860 | 2865 | 2860 | 681 |
| 402 | 20231124 | 122800 | 694911680 | 2865 | 2865 | 2865 | 2865 | 1 |
| 403 | 20231124 | 122700 | 694908815 | 2865 | 2865 | 2865 | 2865 | 24 |
| 404 | 20231124 | 122600 | 694840055 | 2860 | 2860 | 2865 | 2860 | 97 |
| 405 | 20231124 | 122500 | 694562625 | 2865 | 2860 | 2865 | 2860 | 566 |
| 406 | 20231124 | 122400 | 692943855 | 2860 | 2860 | 2860 | 2860 | 11 |
| 407 | 20231124 | 122300 | 692912395 | 2855 | 2860 | 2860 | 2855 | 46 |
| 408 | 20231124 | 122200 | 692781035 | 2860 | 2860 | 2860 | 2860 | 310 |
| 409 | 20231124 | 122100 | 691894435 | 2860 | 2860 | 2860 | 2860 | 0 |
| 410 | 20231124 | 122000 | 691894435 | 2860 | 2860 | 2860 | 2860 | 142 |
| 411 | 20231124 | 121900 | 691488315 | 2860 | 2860 | 2860 | 2860 | 173 |
| 412 | 20231124 | 121800 | 690993535 | 2855 | 2860 | 2860 | 2855 | 69 |
| 413 | 20231124 | 121700 | 690796435 | 2860 | 2860 | 2860 | 2860 | 26 |
| 414 | 20231124 | 121600 | 690722075 | 2860 | 2855 | 2860 | 2855 | 1322 |
| 415 | 20231124 | 121500 | 686946760 | 2860 | 2860 | 2860 | 2860 | 320 |
| 416 | 20231124 | 121400 | 686031560 | 2855 | 2855 | 2860 | 2855 | 16 |
| 417 | 20231124 | 121300 | 685985845 | 2860 | 2855 | 2860 | 2855 | 1282 |
| 418 | 20231124 | 121200 | 682325235 | 2860 | 2860 | 2860 | 2855 | 368 |
| 419 | 20231124 | 121100 | 681273005 | 2860 | 2860 | 2860 | 2860 | 50 |
| 420 | 20231124 | 121000 | 681130005 | 2865 | 2865 | 2865 | 2865 | 27 |
| 421 | 20231124 | 120900 | 681052650 | 2865 | 2865 | 2865 | 2865 | 70 |
| 422 | 20231124 | 120800 | 680852100 | 2865 | 2865 | 2865 | 2865 | 223 |
| 423 | 20231124 | 120700 | 680213205 | 2865 | 2865 | 2865 | 2865 | 721 |
| 424 | 20231124 | 120600 | 678147540 | 2855 | 2855 | 2860 | 2855 | 1632 |
| 425 | 20231124 | 120500 | 673488080 | 2860 | 2865 | 2865 | 2860 | 957 |
| 426 | 20231124 | 120400 | 670751035 | 2860 | 2860 | 2860 | 2860 | 100 |
| 427 | 20231124 | 120300 | 670465035 | 2860 | 2860 | 2860 | 2860 | 2048 |
| 428 | 20231124 | 120200 | 664607755 | 2865 | 2865 | 2865 | 2865 | 470 |
| 429 | 20231124 | 120100 | 663261205 | 2865 | 2865 | 2865 | 2865 | 31 |
| 430 | 20231124 | 120000 | 663172390 | 2865 | 2865 | 2865 | 2865 | 0 |
| 431 | 20231124 | 115900 | 663172390 | 2865 | 2860 | 2865 | 2860 | 989 |
| 432 | 20231124 | 115800 | 660341905 | 2860 | 2860 | 2860 | 2860 | 3 |
| 433 | 20231124 | 115700 | 660333325 | 2865 | 2865 | 2865 | 2865 | 0 |
| 434 | 20231124 | 115600 | 660333325 | 2865 | 2865 | 2865 | 2865 | 640 |
| 435 | 20231124 | 115500 | 658499725 | 2870 | 2870 | 2870 | 2870 | 100 |
| 436 | 20231124 | 115400 | 658212725 | 2870 | 2870 | 2870 | 2870 | 0 |
| 437 | 20231124 | 115300 | 658212725 | 2870 | 2870 | 2870 | 2870 | 200 |
| 438 | 20231124 | 115200 | 657638725 | 2865 | 2865 | 2865 | 2865 | 120 |
| 439 | 20231124 | 115100 | 657294925 | 2870 | 2870 | 2870 | 2870 | 200 |
| 440 | 20231124 | 115000 | 656720925 | 2870 | 2870 | 2870 | 2870 | 3 |
| 441 | 20231124 | 114900 | 656712315 | 2860 | 2860 | 2860 | 2860 | 8 |
| 442 | 20231124 | 114800 | 656689435 | 2855 | 2865 | 2865 | 2855 | 1048 |
| 443 | 20231124 | 114700 | 653691300 | 2865 | 2865 | 2865 | 2865 | 36 |
| 444 | 20231124 | 114600 | 653588160 | 2865 | 2865 | 2865 | 2865 | 948 |
| 445 | 20231124 | 114500 | 650872140 | 2860 | 2860 | 2860 | 2860 | 153 |
| 446 | 20231124 | 114400 | 650434560 | 2860 | 2855 | 2860 | 2855 | 300 |
| 447 | 20231124 | 114300 | 649576565 | 2855 | 2855 | 2855 | 2855 | 0 |
| 448 | 20231124 | 114200 | 649576565 | 2855 | 2865 | 2865 | 2855 | 103 |
| 449 | 20231124 | 114100 | 649282490 | 2855 | 2855 | 2855 | 2855 | 200 |
| 450 | 20231124 | 114000 | 648711490 | 2855 | 2855 | 2855 | 2855 | 267 |
| 451 | 20231124 | 113900 | 647949205 | 2855 | 2855 | 2855 | 2855 | 5 |
| 452 | 20231124 | 113800 | 647934930 | 2855 | 2860 | 2860 | 2855 | 283 |
| 453 | 20231124 | 113700 | 647126910 | 2855 | 2855 | 2855 | 2855 | 413 |
| 454 | 20231124 | 113600 | 645947795 | 2855 | 2860 | 2860 | 2855 | 6711 |
| 455 | 20231124 | 113500 | 626754805 | 2860 | 2860 | 2860 | 2860 | 0 |
| 456 | 20231124 | 113400 | 626754805 | 2860 | 2860 | 2860 | 2860 | 1556 |
| 457 | 20231124 | 113300 | 622304645 | 2860 | 2860 | 2860 | 2860 | 48 |
| 458 | 20231124 | 113200 | 622167365 | 2860 | 2860 | 2860 | 2860 | 277 |
| 459 | 20231124 | 113100 | 621375145 | 2865 | 2860 | 2865 | 2860 | 803 |
| 460 | 20231124 | 113000 | 619078065 | 2870 | 2870 | 2870 | 2870 | 1 |
| 461 | 20231124 | 112900 | 619075195 | 2870 | 2860 | 2870 | 2860 | 110 |
| 462 | 20231124 | 112800 | 618760495 | 2860 | 2860 | 2860 | 2860 | 0 |
| 463 | 20231124 | 112700 | 618760495 | 2860 | 2860 | 2860 | 2860 | 1002 |
| 464 | 20231124 | 112600 | 615894775 | 2870 | 2875 | 2875 | 2870 | 21 |
| 465 | 20231124 | 112500 | 615834500 | 2860 | 2870 | 2875 | 2860 | 6709 |
| 466 | 20231124 | 112400 | 596605460 | 2875 | 2870 | 2875 | 2870 | 1015 |
| 467 | 20231124 | 112300 | 593692295 | 2870 | 2870 | 2870 | 2860 | 132 |
| 468 | 20231124 | 112200 | 593313665 | 2870 | 2865 | 2870 | 2865 | 2110 |
| 469 | 20231124 | 112100 | 587258515 | 2870 | 2870 | 2870 | 2870 | 1 |
| 470 | 20231124 | 112000 | 587255645 | 2855 | 2860 | 2860 | 2855 | 2200 |
| 471 | 20231124 | 111900 | 580973010 | 2855 | 2865 | 2865 | 2855 | 2253 |
| 472 | 20231124 | 111800 | 574530540 | 2865 | 2860 | 2865 | 2860 | 57 |
| 473 | 20231124 | 111700 | 574367480 | 2860 | 2860 | 2860 | 2860 | 14 |
| 474 | 20231124 | 111600 | 574327440 | 2870 | 2855 | 2870 | 2855 | 5005 |
| 475 | 20231124 | 111500 | 559997080 | 2855 | 2860 | 2860 | 2855 | 2169 |
| 476 | 20231124 | 111400 | 553804300 | 2865 | 2860 | 2865 | 2860 | 11 |
| 477 | 20231124 | 111300 | 553772835 | 2865 | 2860 | 2865 | 2860 | 76 |
| 478 | 20231124 | 111200 | 553555470 | 2860 | 2860 | 2860 | 2860 | 22 |
| 479 | 20231124 | 111100 | 553492550 | 2860 | 2860 | 2860 | 2855 | 5336 |
| 480 | 20231124 | 111000 | 538258090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 481 | 20231124 | 110900 | 538258090 | 2860 | 2855 | 2860 | 2855 | 320 |
| 482 | 20231124 | 110800 | 537342990 | 2865 | 2855 | 2865 | 2855 | 631 |
| 483 | 20231124 | 110700 | 535538975 | 2855 | 2860 | 2865 | 2855 | 2517 |
| 484 | 20231124 | 110600 | 528350930 | 2860 | 2860 | 2860 | 2855 | 901 |
| 485 | 20231124 | 110500 | 525777075 | 2855 | 2860 | 2860 | 2855 | 1010 |
| 486 | 20231124 | 110400 | 522892965 | 2860 | 2860 | 2860 | 2860 | 643 |
| 487 | 20231124 | 110300 | 521053985 | 2855 | 2860 | 2860 | 2855 | 155 |
| 488 | 20231124 | 110200 | 520611395 | 2860 | 2860 | 2860 | 2860 | 297 |
| 489 | 20231124 | 110100 | 519761975 | 2860 | 2860 | 2860 | 2855 | 329 |
| 490 | 20231124 | 110000 | 518822535 | 2860 | 2860 | 2860 | 2855 | 1427 |
| 491 | 20231124 | 105900 | 514741450 | 2860 | 2860 | 2860 | 2860 | 734 |
| 492 | 20231124 | 105800 | 512642210 | 2860 | 2860 | 2860 | 2860 | 47 |
| 493 | 20231124 | 105700 | 512507790 | 2860 | 2860 | 2860 | 2855 | 968 |
| 494 | 20231124 | 105600 | 509739450 | 2855 | 2860 | 2860 | 2855 | 2100 |
| 495 | 20231124 | 105500 | 503738795 | 2860 | 2860 | 2860 | 2860 | 2 |
| 496 | 20231124 | 105400 | 503733075 | 2865 | 2865 | 2865 | 2865 | 1 |
| 497 | 20231124 | 105300 | 503730210 | 2865 | 2860 | 2865 | 2860 | 2011 |
| 498 | 20231124 | 105200 | 497978740 | 2860 | 2865 | 2865 | 2860 | 1572 |
| 499 | 20231124 | 105100 | 493482815 | 2860 | 2860 | 2860 | 2860 | 144 |
| 500 | 20231124 | 105000 | 493070975 | 2860 | 2860 | 2860 | 2860 | 1282 |
| 501 | 20231124 | 104900 | 489404455 | 2860 | 2860 | 2860 | 2860 | 1093 |
| 502 | 20231124 | 104800 | 486278475 | 2865 | 2865 | 2865 | 2860 | 302 |
| 503 | 20231124 | 104700 | 485413485 | 2865 | 2865 | 2865 | 2865 | 20 |
| 504 | 20231124 | 104600 | 485356185 | 2865 | 2865 | 2865 | 2865 | 2107 |
| 505 | 20231124 | 104500 | 479319630 | 2870 | 2870 | 2870 | 2870 | 0 |
| 506 | 20231124 | 104400 | 479319630 | 2870 | 2870 | 2870 | 2870 | 100 |
| 507 | 20231124 | 104300 | 479032630 | 2870 | 2865 | 2870 | 2865 | 1418 |
| 508 | 20231124 | 104200 | 474967555 | 2865 | 2865 | 2865 | 2865 | 0 |
| 509 | 20231124 | 104100 | 474967555 | 2865 | 2865 | 2865 | 2865 | 283 |
| 510 | 20231124 | 104000 | 474156760 | 2865 | 2865 | 2865 | 2865 | 100 |
| 511 | 20231124 | 103900 | 473870260 | 2865 | 2865 | 2865 | 2865 | 11 |
| 512 | 20231124 | 103800 | 473838745 | 2870 | 2865 | 2870 | 2865 | 101 |
| 513 | 20231124 | 103700 | 473548880 | 2865 | 2865 | 2865 | 2865 | 0 |
| 514 | 20231124 | 103600 | 473548880 | 2865 | 2865 | 2865 | 2865 | 35 |
| 515 | 20231124 | 103500 | 473448605 | 2870 | 2870 | 2870 | 2870 | 260 |
| 516 | 20231124 | 103400 | 472702405 | 2870 | 2870 | 2870 | 2860 | 208 |
| 517 | 20231124 | 103300 | 472106310 | 2865 | 2865 | 2870 | 2865 | 1189 |
| 518 | 20231124 | 103200 | 468699800 | 2865 | 2865 | 2865 | 2865 | 2001 |
| 519 | 20231124 | 103100 | 462966935 | 2865 | 2860 | 2865 | 2860 | 971 |
| 520 | 20231124 | 103000 | 460189865 | 2865 | 2870 | 2870 | 2865 | 561 |
| 521 | 20231124 | 102900 | 458582550 | 2870 | 2870 | 2870 | 2870 | 0 |
| 522 | 20231124 | 102800 | 458582550 | 2870 | 2865 | 2870 | 2865 | 673 |
| 523 | 20231124 | 102700 | 456651335 | 2870 | 2870 | 2870 | 2870 | 0 |
| 524 | 20231124 | 102600 | 456651335 | 2870 | 2870 | 2870 | 2870 | 172 |
| 525 | 20231124 | 102500 | 456157695 | 2860 | 2860 | 2860 | 2860 | 86 |
| 526 | 20231124 | 102400 | 455911735 | 2870 | 2870 | 2870 | 2870 | 2 |
| 527 | 20231124 | 102300 | 455905995 | 2870 | 2870 | 2870 | 2870 | 35 |
| 528 | 20231124 | 102200 | 455805545 | 2870 | 2870 | 2870 | 2870 | 109 |
| 529 | 20231124 | 102100 | 455492715 | 2870 | 2870 | 2870 | 2870 | 5 |
| 530 | 20231124 | 102000 | 455478365 | 2870 | 2870 | 2870 | 2870 | 1 |
| 531 | 20231124 | 101900 | 455475495 | 2870 | 2870 | 2870 | 2870 | 21 |
| 532 | 20231124 | 101800 | 455415225 | 2860 | 2860 | 2865 | 2860 | 4540 |
| 533 | 20231124 | 101700 | 442430775 | 2860 | 2865 | 2865 | 2860 | 1595 |
| 534 | 20231124 | 101600 | 437869020 | 2865 | 2865 | 2865 | 2865 | 63 |
| 535 | 20231124 | 101500 | 437688525 | 2865 | 2865 | 2870 | 2865 | 935 |
| 536 | 20231124 | 101400 | 435009745 | 2865 | 2865 | 2865 | 2865 | 20 |
| 537 | 20231124 | 101300 | 434952445 | 2870 | 2870 | 2870 | 2870 | 0 |
| 538 | 20231124 | 101200 | 434952445 | 2870 | 2870 | 2870 | 2870 | 70 |
| 539 | 20231124 | 101100 | 434751545 | 2870 | 2870 | 2870 | 2865 | 142 |
| 540 | 20231124 | 101000 | 434344010 | 2870 | 2870 | 2870 | 2870 | 870 |
| 541 | 20231124 | 100900 | 431847110 | 2870 | 2870 | 2870 | 2870 | 414 |
| 542 | 20231124 | 100800 | 430658930 | 2870 | 2870 | 2870 | 2870 | 102 |
| 543 | 20231124 | 100700 | 430366190 | 2865 | 2865 | 2865 | 2865 | 291 |
| 544 | 20231124 | 100600 | 429532475 | 2870 | 2870 | 2870 | 2865 | 10 |
| 545 | 20231124 | 100500 | 429503790 | 2870 | 2865 | 2870 | 2865 | 249 |
| 546 | 20231124 | 100400 | 428790160 | 2870 | 2870 | 2870 | 2870 | 142 |
| 547 | 20231124 | 100300 | 428382620 | 2865 | 2870 | 2870 | 2865 | 472 |
| 548 | 20231124 | 100200 | 427028220 | 2870 | 2870 | 2875 | 2870 | 2720 |
| 549 | 20231124 | 100100 | 419219320 | 2875 | 2875 | 2875 | 2870 | 190 |
| 550 | 20231124 | 100000 | 418673570 | 2875 | 2875 | 2875 | 2870 | 4358 |
| 551 | 20231124 | 095900 | 406153320 | 2875 | 2880 | 2880 | 2875 | 3005 |
| 552 | 20231124 | 095800 | 397513920 | 2880 | 2885 | 2885 | 2880 | 1483 |
| 553 | 20231124 | 095700 | 393242255 | 2885 | 2880 | 2885 | 2880 | 217 |
| 554 | 20231124 | 095600 | 392616460 | 2880 | 2885 | 2890 | 2880 | 1490 |
| 555 | 20231124 | 095500 | 388319450 | 2885 | 2885 | 2890 | 2880 | 908 |
| 556 | 20231124 | 095400 | 385700165 | 2885 | 2885 | 2885 | 2885 | 152 |
| 557 | 20231124 | 095300 | 385261645 | 2885 | 2885 | 2890 | 2885 | 2384 |
| 558 | 20231124 | 095200 | 378383800 | 2885 | 2885 | 2885 | 2885 | 1641 |
| 559 | 20231124 | 095100 | 373649515 | 2880 | 2875 | 2880 | 2875 | 5760 |
| 560 | 20231124 | 095000 | 357074775 | 2870 | 2875 | 2875 | 2870 | 252 |
| 561 | 20231124 | 094900 | 356351485 | 2870 | 2870 | 2870 | 2870 | 223 |
| 562 | 20231124 | 094800 | 355711475 | 2870 | 2875 | 2875 | 2865 | 861 |
| 563 | 20231124 | 094700 | 353239995 | 2875 | 2870 | 2875 | 2870 | 4612 |
| 564 | 20231124 | 094600 | 339999645 | 2870 | 2875 | 2875 | 2870 | 78 |
| 565 | 20231124 | 094500 | 339775590 | 2875 | 2870 | 2875 | 2870 | 599 |
| 566 | 20231124 | 094400 | 338056440 | 2870 | 2870 | 2870 | 2870 | 1875 |
| 567 | 20231124 | 094300 | 332675190 | 2870 | 2865 | 2870 | 2865 | 201 |
| 568 | 20231124 | 094200 | 332099320 | 2870 | 2870 | 2870 | 2870 | 84 |
| 569 | 20231124 | 094100 | 331858240 | 2865 | 2870 | 2875 | 2865 | 1432 |
| 570 | 20231124 | 094000 | 327749695 | 2875 | 2865 | 2875 | 2865 | 1367 |
| 571 | 20231124 | 093900 | 323828170 | 2865 | 2865 | 2865 | 2860 | 3325 |
| 572 | 20231124 | 093800 | 314318475 | 2865 | 2860 | 2865 | 2860 | 1098 |
| 573 | 20231124 | 093700 | 311178190 | 2855 | 2860 | 2860 | 2855 | 2603 |
| 574 | 20231124 | 093600 | 303736110 | 2860 | 2865 | 2865 | 2860 | 577 |
| 575 | 20231124 | 093500 | 302084175 | 2865 | 2860 | 2865 | 2860 | 1366 |
| 576 | 20231124 | 093400 | 298176910 | 2860 | 2860 | 2860 | 2855 | 2364 |
| 577 | 20231124 | 093300 | 291424370 | 2860 | 2860 | 2860 | 2855 | 1883 |
| 578 | 20231124 | 093200 | 286045295 | 2860 | 2865 | 2865 | 2860 | 391 |
| 579 | 20231124 | 093100 | 284927030 | 2860 | 2860 | 2860 | 2855 | 1417 |
| 580 | 20231124 | 093000 | 280876910 | 2860 | 2860 | 2860 | 2860 | 383 |
| 581 | 20231124 | 092900 | 279781530 | 2865 | 2860 | 2865 | 2860 | 2274 |
| 582 | 20231124 | 092800 | 273276655 | 2855 | 2855 | 2855 | 2855 | 510 |
| 583 | 20231124 | 092700 | 271820605 | 2860 | 2855 | 2860 | 2855 | 617 |
| 584 | 20231124 | 092600 | 270059040 | 2855 | 2855 | 2860 | 2855 | 851 |
| 585 | 20231124 | 092500 | 267629405 | 2860 | 2855 | 2860 | 2855 | 1107 |
| 586 | 20231124 | 092400 | 264468120 | 2850 | 2855 | 2855 | 2850 | 2194 |
| 587 | 20231124 | 092300 | 258209210 | 2855 | 2855 | 2855 | 2850 | 4300 |
| 588 | 20231124 | 092200 | 245950660 | 2855 | 2855 | 2855 | 2855 | 4505 |
| 589 | 20231124 | 092100 | 233088885 | 2855 | 2865 | 2865 | 2855 | 8503 |
| 590 | 20231124 | 092000 | 208756475 | 2865 | 2865 | 2875 | 2865 | 449 |
| 591 | 20231124 | 091900 | 207466670 | 2860 | 2860 | 2870 | 2860 | 1912 |
| 592 | 20231124 | 091800 | 201998240 | 2865 | 2875 | 2875 | 2865 | 3620 |
| 593 | 20231124 | 091700 | 191609000 | 2875 | 2875 | 2875 | 2875 | 423 |
| 594 | 20231124 | 091600 | 190392875 | 2875 | 2875 | 2875 | 2875 | 672 |
| 595 | 20231124 | 091500 | 188460875 | 2875 | 2875 | 2875 | 2870 | 741 |
| 596 | 20231124 | 091400 | 186330675 | 2875 | 2865 | 2875 | 2865 | 3861 |
| 597 | 20231124 | 091300 | 175268210 | 2865 | 2865 | 2865 | 2855 | 575 |
| 598 | 20231124 | 091200 | 173623675 | 2865 | 2865 | 2865 | 2855 | 2339 |
| 599 | 20231124 | 091100 | 166925440 | 2865 | 2855 | 2865 | 2850 | 5790 |
| 600 | 20231124 | 091000 | 150398210 | 2855 | 2855 | 2855 | 2850 | 4093 |
| 601 | 20231124 | 090900 | 138728160 | 2855 | 2860 | 2860 | 2850 | 5178 |
| 602 | 20231124 | 090800 | 123949095 | 2855 | 2860 | 2860 | 2855 | 1430 |
| 603 | 20231124 | 090700 | 119860495 | 2860 | 2865 | 2865 | 2860 | 666 |
| 604 | 20231124 | 090600 | 117953405 | 2865 | 2865 | 2865 | 2860 | 4258 |
| 605 | 20231124 | 090500 | 105769235 | 2860 | 2875 | 2875 | 2860 | 2162 |
| 606 | 20231124 | 090400 | 99583355 | 2865 | 2860 | 2865 | 2860 | 3949 |
| 607 | 20231124 | 090300 | 88283135 | 2865 | 2865 | 2865 | 2860 | 2504 |
| 608 | 20231124 | 090200 | 81119160 | 2850 | 2860 | 2860 | 2840 | 15523 |
| 609 | 20231124 | 090100 | 36858120 | 2860 | 2860 | 2860 | 2860 | 1275 |
| 610 | 20231124 | 090000 | 33211620 | 2875 | 2855 | 2875 | 2855 | 11630 |