29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 3 | 20231124 | 185300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 4 | 20231124 | 185200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 5 | 20231124 | 185100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 6 | 20231124 | 185000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 7 | 20231124 | 184900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 8 | 20231124 | 184800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 9 | 20231124 | 184700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 10 | 20231124 | 184600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 11 | 20231124 | 184500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 12 | 20231124 | 184400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 13 | 20231124 | 184300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 14 | 20231124 | 184200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 15 | 20231124 | 184100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 16 | 20231124 | 184000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 17 | 20231124 | 183900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 18 | 20231124 | 183800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 19 | 20231124 | 183700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 20 | 20231124 | 183600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 21 | 20231124 | 183500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 22 | 20231124 | 183400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 23 | 20231124 | 183300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 24 | 20231124 | 183200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 25 | 20231124 | 183100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 26 | 20231124 | 183000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 27 | 20231124 | 182900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 28 | 20231124 | 182800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 29 | 20231124 | 182700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 30 | 20231124 | 182600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 31 | 20231124 | 182500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 32 | 20231124 | 182400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 33 | 20231124 | 182300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 34 | 20231124 | 182200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 35 | 20231124 | 182100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 36 | 20231124 | 182000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 37 | 20231124 | 181900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 38 | 20231124 | 181800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 39 | 20231124 | 181700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 40 | 20231124 | 181600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 41 | 20231124 | 181500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 42 | 20231124 | 181400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 43 | 20231124 | 181300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 44 | 20231124 | 181200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 45 | 20231124 | 181100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 46 | 20231124 | 181000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 47 | 20231124 | 180900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 48 | 20231124 | 180800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 49 | 20231124 | 180700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 50 | 20231124 | 180600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 51 | 20231124 | 180500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 52 | 20231124 | 180400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 53 | 20231124 | 180300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 54 | 20231124 | 180200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 55 | 20231124 | 180100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 56 | 20231124 | 180000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 57 | 20231124 | 175900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 58 | 20231124 | 175800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 59 | 20231124 | 175700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 60 | 20231124 | 175600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 61 | 20231124 | 175500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 62 | 20231124 | 175400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 63 | 20231124 | 175300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 64 | 20231124 | 175200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 65 | 20231124 | 175100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 66 | 20231124 | 175000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 67 | 20231124 | 174900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 68 | 20231124 | 174800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 69 | 20231124 | 174700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 70 | 20231124 | 174600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 71 | 20231124 | 174500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 72 | 20231124 | 174400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 73 | 20231124 | 174300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 74 | 20231124 | 174200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 75 | 20231124 | 174100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 76 | 20231124 | 174000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 77 | 20231124 | 173900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 78 | 20231124 | 173800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 79 | 20231124 | 173700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 80 | 20231124 | 173600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 81 | 20231124 | 173500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 82 | 20231124 | 173400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 83 | 20231124 | 173300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 84 | 20231124 | 173200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 85 | 20231124 | 173100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 86 | 20231124 | 173000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 87 | 20231124 | 172900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 88 | 20231124 | 172800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 89 | 20231124 | 172700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 90 | 20231124 | 172600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 91 | 20231124 | 172500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 92 | 20231124 | 172400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 93 | 20231124 | 172300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 94 | 20231124 | 172200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 95 | 20231124 | 172100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 96 | 20231124 | 172000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 97 | 20231124 | 171900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 98 | 20231124 | 171800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 99 | 20231124 | 171700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 100 | 20231124 | 171600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 101 | 20231124 | 171500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 102 | 20231124 | 171400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 103 | 20231124 | 171300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 104 | 20231124 | 171200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 105 | 20231124 | 171100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 106 | 20231124 | 171000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 107 | 20231124 | 170900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 108 | 20231124 | 170800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 109 | 20231124 | 170700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 110 | 20231124 | 170600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 111 | 20231124 | 170500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 112 | 20231124 | 170400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 113 | 20231124 | 170300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 114 | 20231124 | 170200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 115 | 20231124 | 170100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 116 | 20231124 | 170000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 117 | 20231124 | 165900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 118 | 20231124 | 165800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 119 | 20231124 | 165700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 120 | 20231124 | 165600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 121 | 20231124 | 165500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 122 | 20231124 | 165400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 123 | 20231124 | 165300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 124 | 20231124 | 165200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 125 | 20231124 | 165100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 126 | 20231124 | 165000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 127 | 20231124 | 164900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 128 | 20231124 | 164800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 129 | 20231124 | 164700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 130 | 20231124 | 164600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 131 | 20231124 | 164500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 132 | 20231124 | 164400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 133 | 20231124 | 164300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 134 | 20231124 | 164200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 135 | 20231124 | 164100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 136 | 20231124 | 164000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 137 | 20231124 | 163900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 138 | 20231124 | 163800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 139 | 20231124 | 163700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 140 | 20231124 | 163600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 141 | 20231124 | 163500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 142 | 20231124 | 163400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 143 | 20231124 | 163300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 144 | 20231124 | 163200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 145 | 20231124 | 163100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 146 | 20231124 | 163000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 147 | 20231124 | 162900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 148 | 20231124 | 162800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 149 | 20231124 | 162700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 150 | 20231124 | 162600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 151 | 20231124 | 162500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 152 | 20231124 | 162400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 153 | 20231124 | 162300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 154 | 20231124 | 162200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 155 | 20231124 | 162100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 156 | 20231124 | 162000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 157 | 20231124 | 161900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 158 | 20231124 | 161800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 159 | 20231124 | 161700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 160 | 20231124 | 161600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 161 | 20231124 | 161500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 162 | 20231124 | 161400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 163 | 20231124 | 161300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 164 | 20231124 | 161200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 165 | 20231124 | 161100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 166 | 20231124 | 161000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 167 | 20231124 | 160900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 168 | 20231124 | 160800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 169 | 20231124 | 160700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 170 | 20231124 | 160600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20231124 | 160500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20231124 | 160400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20231124 | 160300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20231124 | 160200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20231124 | 160100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20231124 | 160000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20231124 | 155900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20231124 | 155800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20231124 | 155700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20231124 | 155600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 181 | 20231124 | 155500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 182 | 20231124 | 155400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 183 | 20231124 | 155300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 184 | 20231124 | 155200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 185 | 20231124 | 155100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 186 | 20231124 | 155000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 187 | 20231124 | 154900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 188 | 20231124 | 154800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 189 | 20231124 | 154700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 190 | 20231124 | 154600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 191 | 20231124 | 154500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 192 | 20231124 | 154400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 193 | 20231124 | 154300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 194 | 20231124 | 154200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 195 | 20231124 | 154100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 196 | 20231124 | 154000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 197 | 20231124 | 153900 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 198 | 20231124 | 153800 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 199 | 20231124 | 153700 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 200 | 20231124 | 153600 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 201 | 20231124 | 153500 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 202 | 20231124 | 153400 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 203 | 20231124 | 153300 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 204 | 20231124 | 153200 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 205 | 20231124 | 153100 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 0 |
| 206 | 20231124 | 153000 | 1913715450 | 3355 | 3355 | 3355 | 3355 | 4983 |
| 207 | 20231124 | 152900 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 208 | 20231124 | 152800 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 209 | 20231124 | 152700 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 210 | 20231124 | 152600 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 211 | 20231124 | 152500 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 212 | 20231124 | 152400 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 213 | 20231124 | 152300 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 214 | 20231124 | 152200 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 215 | 20231124 | 152100 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 216 | 20231124 | 152000 | 1896997485 | 3360 | 3360 | 3360 | 3360 | 0 |
| 217 | 20231124 | 151900 | 1896997485 | 3360 | 3360 | 3365 | 3360 | 1345 |
| 218 | 20231124 | 151800 | 1892478280 | 3360 | 3355 | 3360 | 3355 | 3070 |
| 219 | 20231124 | 151700 | 1882163085 | 3355 | 3360 | 3360 | 3355 | 617 |
| 220 | 20231124 | 151600 | 1880090465 | 3365 | 3365 | 3365 | 3365 | 323 |
| 221 | 20231124 | 151500 | 1879003570 | 3365 | 3360 | 3365 | 3360 | 1537 |
| 222 | 20231124 | 151400 | 1873834315 | 3360 | 3355 | 3360 | 3355 | 224 |
| 223 | 20231124 | 151300 | 1873081730 | 3355 | 3360 | 3360 | 3355 | 153 |
| 224 | 20231124 | 151200 | 1872567850 | 3360 | 3355 | 3360 | 3355 | 1131 |
| 225 | 20231124 | 151100 | 1868773040 | 3355 | 3360 | 3360 | 3355 | 759 |
| 226 | 20231124 | 151000 | 1866226300 | 3360 | 3365 | 3365 | 3360 | 2280 |
| 227 | 20231124 | 150900 | 1858565495 | 3360 | 3360 | 3360 | 3360 | 7 |
| 228 | 20231124 | 150800 | 1858541975 | 3360 | 3360 | 3360 | 3360 | 1252 |
| 229 | 20231124 | 150700 | 1854335255 | 3365 | 3360 | 3365 | 3360 | 328 |
| 230 | 20231124 | 150600 | 1853231675 | 3360 | 3360 | 3360 | 3360 | 408 |
| 231 | 20231124 | 150500 | 1851860795 | 3360 | 3360 | 3360 | 3360 | 0 |
| 232 | 20231124 | 150400 | 1851860795 | 3360 | 3360 | 3365 | 3360 | 4137 |
| 233 | 20231124 | 150300 | 1837960460 | 3360 | 3360 | 3360 | 3360 | 501 |
| 234 | 20231124 | 150200 | 1836277100 | 3360 | 3360 | 3360 | 3360 | 110 |
| 235 | 20231124 | 150100 | 1835907500 | 3365 | 3365 | 3365 | 3365 | 800 |
| 236 | 20231124 | 150000 | 1833215500 | 3360 | 3360 | 3360 | 3360 | 1405 |
| 237 | 20231124 | 145900 | 1828494700 | 3360 | 3360 | 3360 | 3360 | 1561 |
| 238 | 20231124 | 145800 | 1823249740 | 3360 | 3355 | 3360 | 3355 | 172 |
| 239 | 20231124 | 145700 | 1822671825 | 3360 | 3360 | 3360 | 3360 | 1 |
| 240 | 20231124 | 145600 | 1822668465 | 3360 | 3360 | 3360 | 3360 | 4104 |
| 241 | 20231124 | 145500 | 1808879025 | 3365 | 3365 | 3365 | 3365 | 20 |
| 242 | 20231124 | 145400 | 1808811725 | 3365 | 3365 | 3365 | 3365 | 201 |
| 243 | 20231124 | 145300 | 1808135360 | 3355 | 3355 | 3355 | 3355 | 70 |
| 244 | 20231124 | 145200 | 1807900510 | 3360 | 3360 | 3360 | 3360 | 2000 |
| 245 | 20231124 | 145100 | 1801180510 | 3360 | 3355 | 3360 | 3355 | 1033 |
| 246 | 20231124 | 145000 | 1797713305 | 3355 | 3355 | 3355 | 3355 | 2 |
| 247 | 20231124 | 144900 | 1797706595 | 3355 | 3365 | 3365 | 3355 | 388 |
| 248 | 20231124 | 144800 | 1796404160 | 3365 | 3355 | 3365 | 3355 | 985 |
| 249 | 20231124 | 144700 | 1793099475 | 3355 | 3355 | 3355 | 3355 | 0 |
| 250 | 20231124 | 144600 | 1793099475 | 3355 | 3355 | 3355 | 3355 | 3 |
| 251 | 20231124 | 144500 | 1793089410 | 3355 | 3360 | 3365 | 3355 | 388 |
| 252 | 20231124 | 144400 | 1791786470 | 3365 | 3365 | 3365 | 3365 | 113 |
| 253 | 20231124 | 144300 | 1791406225 | 3360 | 3355 | 3360 | 3355 | 2548 |
| 254 | 20231124 | 144200 | 1782847990 | 3360 | 3360 | 3360 | 3360 | 3072 |
| 255 | 20231124 | 144100 | 1772526070 | 3360 | 3360 | 3360 | 3360 | 2577 |
| 256 | 20231124 | 144000 | 1763867350 | 3365 | 3370 | 3370 | 3365 | 484 |
| 257 | 20231124 | 143900 | 1762238680 | 3370 | 3365 | 3370 | 3365 | 167 |
| 258 | 20231124 | 143800 | 1761676710 | 3370 | 3370 | 3370 | 3365 | 793 |
| 259 | 20231124 | 143700 | 1759005570 | 3370 | 3365 | 3370 | 3365 | 2306 |
| 260 | 20231124 | 143600 | 1751245865 | 3365 | 3360 | 3365 | 3360 | 2458 |
| 261 | 20231124 | 143500 | 1742986290 | 3360 | 3360 | 3360 | 3360 | 0 |
| 262 | 20231124 | 143400 | 1742986290 | 3360 | 3365 | 3365 | 3360 | 643 |
| 263 | 20231124 | 143300 | 1740825310 | 3365 | 3365 | 3365 | 3365 | 0 |
| 264 | 20231124 | 143200 | 1740825310 | 3365 | 3365 | 3365 | 3365 | 0 |
| 265 | 20231124 | 143100 | 1740825310 | 3365 | 3365 | 3365 | 3360 | 489 |
| 266 | 20231124 | 143000 | 1739182185 | 3365 | 3360 | 3365 | 3360 | 532 |
| 267 | 20231124 | 142900 | 1737394655 | 3360 | 3360 | 3360 | 3360 | 0 |
| 268 | 20231124 | 142800 | 1737394655 | 3360 | 3360 | 3365 | 3360 | 328 |
| 269 | 20231124 | 142700 | 1736292365 | 3365 | 3360 | 3365 | 3360 | 14 |
| 270 | 20231124 | 142600 | 1736245320 | 3365 | 3360 | 3365 | 3360 | 1358 |
| 271 | 20231124 | 142500 | 1731682435 | 3370 | 3370 | 3370 | 3365 | 125 |
| 272 | 20231124 | 142400 | 1731261435 | 3375 | 3375 | 3375 | 3375 | 0 |
| 273 | 20231124 | 142300 | 1731261435 | 3375 | 3370 | 3375 | 3370 | 297 |
| 274 | 20231124 | 142200 | 1730260540 | 3370 | 3370 | 3370 | 3370 | 1506 |
| 275 | 20231124 | 142100 | 1725185320 | 3370 | 3365 | 3370 | 3365 | 101 |
| 276 | 20231124 | 142000 | 1724845450 | 3370 | 3370 | 3370 | 3370 | 0 |
| 277 | 20231124 | 141900 | 1724845450 | 3370 | 3360 | 3370 | 3360 | 7913 |
| 278 | 20231124 | 141800 | 1698236930 | 3360 | 3360 | 3360 | 3360 | 0 |
| 279 | 20231124 | 141700 | 1698236930 | 3360 | 3360 | 3360 | 3360 | 0 |
| 280 | 20231124 | 141600 | 1698236930 | 3360 | 3350 | 3360 | 3350 | 3706 |
| 281 | 20231124 | 141500 | 1685805800 | 3355 | 3355 | 3355 | 3355 | 20 |
| 282 | 20231124 | 141400 | 1685738700 | 3355 | 3355 | 3355 | 3355 | 0 |
| 283 | 20231124 | 141300 | 1685738700 | 3355 | 3350 | 3355 | 3350 | 491 |
| 284 | 20231124 | 141200 | 1684093830 | 3360 | 3355 | 3360 | 3350 | 951 |
| 285 | 20231124 | 141100 | 1680907720 | 3360 | 3360 | 3360 | 3360 | 104 |
| 286 | 20231124 | 141000 | 1680558280 | 3360 | 3355 | 3360 | 3355 | 1187 |
| 287 | 20231124 | 140900 | 1676575890 | 3360 | 3355 | 3360 | 3355 | 1301 |
| 288 | 20231124 | 140800 | 1672211030 | 3355 | 3355 | 3355 | 3355 | 25 |
| 289 | 20231124 | 140700 | 1672127155 | 3355 | 3355 | 3355 | 3350 | 42 |
| 290 | 20231124 | 140600 | 1671986255 | 3355 | 3360 | 3360 | 3350 | 5312 |
| 291 | 20231124 | 140500 | 1654179810 | 3360 | 3360 | 3360 | 3360 | 122 |
| 292 | 20231124 | 140400 | 1653769890 | 3360 | 3360 | 3360 | 3360 | 60 |
| 293 | 20231124 | 140300 | 1653568290 | 3360 | 3360 | 3360 | 3360 | 0 |
| 294 | 20231124 | 140200 | 1653568290 | 3360 | 3360 | 3360 | 3360 | 0 |
| 295 | 20231124 | 140100 | 1653568290 | 3360 | 3360 | 3360 | 3360 | 2 |
| 296 | 20231124 | 140000 | 1653561570 | 3360 | 3360 | 3360 | 3360 | 11 |
| 297 | 20231124 | 135900 | 1653524610 | 3355 | 3355 | 3355 | 3355 | 0 |
| 298 | 20231124 | 135800 | 1653524610 | 3355 | 3355 | 3355 | 3355 | 54 |
| 299 | 20231124 | 135700 | 1653343440 | 3355 | 3350 | 3355 | 3350 | 463 |
| 300 | 20231124 | 135600 | 1651792385 | 3355 | 3350 | 3355 | 3350 | 2 |
| 301 | 20231124 | 135500 | 1651785680 | 3355 | 3355 | 3355 | 3355 | 300 |
| 302 | 20231124 | 135400 | 1650779180 | 3350 | 3350 | 3350 | 3350 | 0 |
| 303 | 20231124 | 135300 | 1650779180 | 3350 | 3350 | 3350 | 3350 | 0 |
| 304 | 20231124 | 135200 | 1650779180 | 3350 | 3350 | 3350 | 3350 | 0 |
| 305 | 20231124 | 135100 | 1650779180 | 3350 | 3350 | 3350 | 3350 | 125 |
| 306 | 20231124 | 135000 | 1650360430 | 3350 | 3350 | 3350 | 3350 | 988 |
| 307 | 20231124 | 134900 | 1647050630 | 3350 | 3350 | 3350 | 3350 | 0 |
| 308 | 20231124 | 134800 | 1647050630 | 3350 | 3355 | 3355 | 3350 | 468 |
| 309 | 20231124 | 134700 | 1645481780 | 3355 | 3355 | 3355 | 3355 | 0 |
| 310 | 20231124 | 134600 | 1645481780 | 3355 | 3355 | 3355 | 3355 | 32 |
| 311 | 20231124 | 134500 | 1645374420 | 3355 | 3350 | 3355 | 3350 | 422 |
| 312 | 20231124 | 134400 | 1643960210 | 3350 | 3350 | 3350 | 3350 | 2288 |
| 313 | 20231124 | 134300 | 1636295410 | 3350 | 3355 | 3355 | 3350 | 204 |
| 314 | 20231124 | 134200 | 1635611990 | 3355 | 3350 | 3355 | 3350 | 322 |
| 315 | 20231124 | 134100 | 1634533240 | 3355 | 3355 | 3355 | 3355 | 1273 |
| 316 | 20231124 | 134000 | 1630262325 | 3355 | 3355 | 3355 | 3350 | 1532 |
| 317 | 20231124 | 133900 | 1625127465 | 3355 | 3355 | 3355 | 3355 | 10 |
| 318 | 20231124 | 133800 | 1625093915 | 3355 | 3355 | 3355 | 3355 | 2 |
| 319 | 20231124 | 133700 | 1625087205 | 3355 | 3355 | 3355 | 3355 | 2 |
| 320 | 20231124 | 133600 | 1625080495 | 3350 | 3355 | 3355 | 3350 | 2451 |
| 321 | 20231124 | 133500 | 1616869640 | 3350 | 3355 | 3355 | 3350 | 1608 |
| 322 | 20231124 | 133400 | 1611482815 | 3355 | 3355 | 3355 | 3355 | 0 |
| 323 | 20231124 | 133300 | 1611482815 | 3355 | 3360 | 3360 | 3355 | 406 |
| 324 | 20231124 | 133200 | 1610120680 | 3360 | 3360 | 3360 | 3355 | 5004 |
| 325 | 20231124 | 133100 | 1593322240 | 3355 | 3355 | 3355 | 3355 | 220 |
| 326 | 20231124 | 133000 | 1592584140 | 3355 | 3355 | 3355 | 3355 | 71 |
| 327 | 20231124 | 132900 | 1592345935 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 328 | 20231124 | 132800 | 1588990935 | 3355 | 3350 | 3355 | 3350 | 2510 |
| 329 | 20231124 | 132700 | 1580582385 | 3350 | 3355 | 3355 | 3350 | 13773 |
| 330 | 20231124 | 132600 | 1534373995 | 3355 | 3355 | 3355 | 3355 | 30 |
| 331 | 20231124 | 132500 | 1534273345 | 3355 | 3360 | 3360 | 3355 | 12437 |
| 332 | 20231124 | 132400 | 1492486640 | 3360 | 3360 | 3360 | 3360 | 100 |
| 333 | 20231124 | 132300 | 1492150640 | 3365 | 3365 | 3365 | 3365 | 373 |
| 334 | 20231124 | 132200 | 1490895495 | 3365 | 3365 | 3365 | 3365 | 1699 |
| 335 | 20231124 | 132100 | 1485178360 | 3365 | 3365 | 3365 | 3365 | 0 |
| 336 | 20231124 | 132000 | 1485178360 | 3365 | 3365 | 3365 | 3365 | 0 |
| 337 | 20231124 | 131900 | 1485178360 | 3365 | 3370 | 3370 | 3365 | 368 |
| 338 | 20231124 | 131800 | 1483938790 | 3365 | 3365 | 3365 | 3365 | 0 |
| 339 | 20231124 | 131700 | 1483938790 | 3365 | 3365 | 3365 | 3365 | 198 |
| 340 | 20231124 | 131600 | 1483272520 | 3365 | 3370 | 3370 | 3365 | 1014 |
| 341 | 20231124 | 131500 | 1479855345 | 3370 | 3370 | 3370 | 3370 | 170 |
| 342 | 20231124 | 131400 | 1479282445 | 3365 | 3365 | 3365 | 3365 | 0 |
| 343 | 20231124 | 131300 | 1479282445 | 3365 | 3365 | 3365 | 3365 | 104 |
| 344 | 20231124 | 131200 | 1478932485 | 3365 | 3365 | 3365 | 3365 | 1107 |
| 345 | 20231124 | 131100 | 1475207430 | 3365 | 3365 | 3365 | 3365 | 0 |
| 346 | 20231124 | 131000 | 1475207430 | 3365 | 3365 | 3365 | 3365 | 14 |
| 347 | 20231124 | 130900 | 1475160320 | 3365 | 3365 | 3365 | 3365 | 350 |
| 348 | 20231124 | 130800 | 1473982570 | 3365 | 3365 | 3365 | 3365 | 77 |
| 349 | 20231124 | 130700 | 1473723465 | 3365 | 3365 | 3365 | 3365 | 14 |
| 350 | 20231124 | 130600 | 1473676355 | 3370 | 3370 | 3370 | 3370 | 350 |
| 351 | 20231124 | 130500 | 1472496855 | 3370 | 3365 | 3370 | 3365 | 44 |
| 352 | 20231124 | 130400 | 1472348590 | 3365 | 3365 | 3365 | 3365 | 86 |
| 353 | 20231124 | 130300 | 1472059200 | 3365 | 3365 | 3365 | 3365 | 1 |
| 354 | 20231124 | 130200 | 1472055835 | 3365 | 3365 | 3365 | 3365 | 2228 |
| 355 | 20231124 | 130100 | 1464558615 | 3365 | 3365 | 3365 | 3365 | 1164 |
| 356 | 20231124 | 130000 | 1460641755 | 3365 | 3365 | 3365 | 3365 | 0 |
| 357 | 20231124 | 125900 | 1460641755 | 3365 | 3365 | 3365 | 3365 | 0 |
| 358 | 20231124 | 125800 | 1460641755 | 3365 | 3370 | 3370 | 3365 | 205 |
| 359 | 20231124 | 125700 | 1459951110 | 3370 | 3365 | 3370 | 3365 | 779 |
| 360 | 20231124 | 125600 | 1457329770 | 3365 | 3365 | 3365 | 3365 | 0 |
| 361 | 20231124 | 125500 | 1457329770 | 3365 | 3365 | 3365 | 3365 | 133 |
| 362 | 20231124 | 125400 | 1456882225 | 3370 | 3370 | 3370 | 3370 | 0 |
| 363 | 20231124 | 125300 | 1456882225 | 3370 | 3370 | 3370 | 3370 | 1 |
| 364 | 20231124 | 125200 | 1456878855 | 3370 | 3370 | 3370 | 3370 | 653 |
| 365 | 20231124 | 125100 | 1454678245 | 3370 | 3370 | 3370 | 3370 | 0 |
| 366 | 20231124 | 125000 | 1454678245 | 3370 | 3370 | 3370 | 3370 | 0 |
| 367 | 20231124 | 124900 | 1454678245 | 3370 | 3370 | 3370 | 3370 | 2 |
| 368 | 20231124 | 124800 | 1454671505 | 3370 | 3370 | 3370 | 3370 | 1197 |
| 369 | 20231124 | 124700 | 1450637615 | 3370 | 3370 | 3370 | 3370 | 54 |
| 370 | 20231124 | 124600 | 1450455635 | 3375 | 3365 | 3375 | 3365 | 2889 |
| 371 | 20231124 | 124500 | 1440722955 | 3370 | 3370 | 3370 | 3370 | 0 |
| 372 | 20231124 | 124400 | 1440722955 | 3370 | 3370 | 3370 | 3370 | 0 |
| 373 | 20231124 | 124300 | 1440722955 | 3370 | 3365 | 3370 | 3365 | 457 |
| 374 | 20231124 | 124200 | 1439183235 | 3365 | 3370 | 3370 | 3365 | 301 |
| 375 | 20231124 | 124100 | 1438170365 | 3370 | 3370 | 3370 | 3370 | 1 |
| 376 | 20231124 | 124000 | 1438166995 | 3370 | 3370 | 3370 | 3370 | 0 |
| 377 | 20231124 | 123900 | 1438166995 | 3370 | 3365 | 3370 | 3365 | 31 |
| 378 | 20231124 | 123800 | 1438062625 | 3365 | 3365 | 3365 | 3365 | 1508 |
| 379 | 20231124 | 123700 | 1432988205 | 3365 | 3365 | 3365 | 3365 | 2814 |
| 380 | 20231124 | 123600 | 1423519095 | 3365 | 3365 | 3365 | 3365 | 9 |
| 381 | 20231124 | 123500 | 1423488810 | 3365 | 3365 | 3370 | 3365 | 622 |
| 382 | 20231124 | 123400 | 1421395230 | 3365 | 3365 | 3365 | 3365 | 10 |
| 383 | 20231124 | 123300 | 1421361580 | 3365 | 3365 | 3365 | 3365 | 30 |
| 384 | 20231124 | 123200 | 1421260630 | 3365 | 3365 | 3365 | 3365 | 150 |
| 385 | 20231124 | 123100 | 1420755880 | 3365 | 3365 | 3365 | 3365 | 70 |
| 386 | 20231124 | 123000 | 1420520330 | 3370 | 3370 | 3370 | 3370 | 158 |
| 387 | 20231124 | 122900 | 1419987870 | 3365 | 3365 | 3365 | 3365 | 1 |
| 388 | 20231124 | 122800 | 1419984505 | 3365 | 3365 | 3365 | 3365 | 1 |
| 389 | 20231124 | 122700 | 1419981140 | 3370 | 3370 | 3370 | 3370 | 100 |
| 390 | 20231124 | 122600 | 1419644140 | 3370 | 3370 | 3370 | 3370 | 0 |
| 391 | 20231124 | 122500 | 1419644140 | 3370 | 3370 | 3370 | 3370 | 0 |
| 392 | 20231124 | 122400 | 1419644140 | 3370 | 3370 | 3370 | 3370 | 0 |
| 393 | 20231124 | 122300 | 1419644140 | 3370 | 3370 | 3370 | 3370 | 0 |
| 394 | 20231124 | 122200 | 1419644140 | 3370 | 3370 | 3370 | 3370 | 619 |
| 395 | 20231124 | 122100 | 1417558110 | 3370 | 3370 | 3370 | 3370 | 133 |
| 396 | 20231124 | 122000 | 1417109900 | 3375 | 3375 | 3375 | 3375 | 0 |
| 397 | 20231124 | 121900 | 1417109900 | 3375 | 3370 | 3375 | 3370 | 73 |
| 398 | 20231124 | 121800 | 1416863885 | 3375 | 3370 | 3375 | 3370 | 936 |
| 399 | 20231124 | 121700 | 1413709560 | 3370 | 3370 | 3370 | 3370 | 0 |
| 400 | 20231124 | 121600 | 1413709560 | 3370 | 3370 | 3370 | 3370 | 15 |
| 401 | 20231124 | 121500 | 1413659010 | 3370 | 3370 | 3370 | 3365 | 205 |
| 402 | 20231124 | 121400 | 1412968680 | 3370 | 3370 | 3370 | 3370 | 178 |
| 403 | 20231124 | 121300 | 1412368820 | 3370 | 3370 | 3370 | 3370 | 89 |
| 404 | 20231124 | 121200 | 1412068890 | 3370 | 3370 | 3370 | 3365 | 316 |
| 405 | 20231124 | 121100 | 1411004450 | 3370 | 3370 | 3370 | 3370 | 1034 |
| 406 | 20231124 | 121000 | 1407519870 | 3375 | 3375 | 3375 | 3375 | 0 |
| 407 | 20231124 | 120900 | 1407519870 | 3375 | 3375 | 3375 | 3375 | 1601 |
| 408 | 20231124 | 120800 | 1402116495 | 3375 | 3380 | 3380 | 3375 | 206 |
| 409 | 20231124 | 120700 | 1401420245 | 3380 | 3380 | 3380 | 3380 | 200 |
| 410 | 20231124 | 120600 | 1400744245 | 3380 | 3380 | 3380 | 3380 | 87 |
| 411 | 20231124 | 120500 | 1400450185 | 3380 | 3380 | 3380 | 3380 | 10 |
| 412 | 20231124 | 120400 | 1400416385 | 3380 | 3370 | 3380 | 3370 | 544 |
| 413 | 20231124 | 120300 | 1398581380 | 3375 | 3375 | 3375 | 3375 | 1 |
| 414 | 20231124 | 120200 | 1398578005 | 3370 | 3370 | 3370 | 3370 | 408 |
| 415 | 20231124 | 120100 | 1397203045 | 3375 | 3370 | 3375 | 3370 | 475 |
| 416 | 20231124 | 120000 | 1395602290 | 3370 | 3375 | 3375 | 3370 | 640 |
| 417 | 20231124 | 115900 | 1393445110 | 3375 | 3375 | 3375 | 3375 | 1 |
| 418 | 20231124 | 115800 | 1393441735 | 3375 | 3375 | 3375 | 3375 | 98 |
| 419 | 20231124 | 115700 | 1393110985 | 3375 | 3370 | 3375 | 3370 | 100 |
| 420 | 20231124 | 115600 | 1392773735 | 3370 | 3370 | 3370 | 3370 | 46 |
| 421 | 20231124 | 115500 | 1392618715 | 3370 | 3380 | 3380 | 3370 | 617 |
| 422 | 20231124 | 115400 | 1390536520 | 3375 | 3380 | 3380 | 3375 | 1113 |
| 423 | 20231124 | 115300 | 1386779580 | 3380 | 3380 | 3380 | 3380 | 1 |
| 424 | 20231124 | 115200 | 1386776200 | 3380 | 3380 | 3380 | 3380 | 1 |
| 425 | 20231124 | 115100 | 1386772820 | 3385 | 3385 | 3385 | 3385 | 0 |
| 426 | 20231124 | 115000 | 1386772820 | 3385 | 3385 | 3385 | 3380 | 1011 |
| 427 | 20231124 | 114900 | 1383355585 | 3385 | 3380 | 3385 | 3380 | 4 |
| 428 | 20231124 | 114800 | 1383342050 | 3385 | 3385 | 3385 | 3375 | 215 |
| 429 | 20231124 | 114700 | 1382615295 | 3375 | 3385 | 3385 | 3375 | 819 |
| 430 | 20231124 | 114600 | 1379847660 | 3385 | 3380 | 3385 | 3380 | 812 |
| 431 | 20231124 | 114500 | 1377100590 | 3380 | 3385 | 3385 | 3380 | 20 |
| 432 | 20231124 | 114400 | 1377032980 | 3370 | 3370 | 3370 | 3370 | 200 |
| 433 | 20231124 | 114300 | 1376358980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 434 | 20231124 | 114200 | 1376358980 | 3370 | 3375 | 3375 | 3370 | 431 |
| 435 | 20231124 | 114100 | 1374905760 | 3385 | 3385 | 3385 | 3385 | 1 |
| 436 | 20231124 | 114000 | 1374902375 | 3380 | 3375 | 3380 | 3375 | 226 |
| 437 | 20231124 | 113900 | 1374139125 | 3385 | 3385 | 3385 | 3385 | 0 |
| 438 | 20231124 | 113800 | 1374139125 | 3385 | 3380 | 3385 | 3380 | 1006 |
| 439 | 20231124 | 113700 | 1370734565 | 3380 | 3380 | 3380 | 3380 | 10 |
| 440 | 20231124 | 113600 | 1370700765 | 3370 | 3370 | 3370 | 3370 | 0 |
| 441 | 20231124 | 113500 | 1370700765 | 3370 | 3370 | 3370 | 3370 | 158 |
| 442 | 20231124 | 113400 | 1370168305 | 3370 | 3370 | 3370 | 3370 | 1325 |
| 443 | 20231124 | 113300 | 1365703055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 444 | 20231124 | 113200 | 1365703055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 445 | 20231124 | 113100 | 1365703055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 446 | 20231124 | 113000 | 1365703055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 447 | 20231124 | 112900 | 1365703055 | 3370 | 3370 | 3370 | 3370 | 6999 |
| 448 | 20231124 | 112800 | 1342116425 | 3370 | 3370 | 3370 | 3370 | 500 |
| 449 | 20231124 | 112700 | 1340431425 | 3370 | 3370 | 3370 | 3370 | 0 |
| 450 | 20231124 | 112600 | 1340431425 | 3370 | 3370 | 3370 | 3370 | 2 |
| 451 | 20231124 | 112500 | 1340424685 | 3365 | 3370 | 3370 | 3365 | 55 |
| 452 | 20231124 | 112400 | 1340239360 | 3370 | 3365 | 3370 | 3365 | 396 |
| 453 | 20231124 | 112300 | 1338906570 | 3365 | 3370 | 3370 | 3365 | 800 |
| 454 | 20231124 | 112200 | 1336214545 | 3365 | 3365 | 3365 | 3365 | 1802 |
| 455 | 20231124 | 112100 | 1330150815 | 3365 | 3370 | 3370 | 3365 | 96 |
| 456 | 20231124 | 112000 | 1329827445 | 3370 | 3360 | 3370 | 3360 | 154 |
| 457 | 20231124 | 111900 | 1329309280 | 3365 | 3365 | 3365 | 3365 | 1101 |
| 458 | 20231124 | 111800 | 1325604415 | 3360 | 3365 | 3365 | 3360 | 2342 |
| 459 | 20231124 | 111700 | 1317733600 | 3365 | 3365 | 3365 | 3365 | 1622 |
| 460 | 20231124 | 111600 | 1312275570 | 3365 | 3365 | 3365 | 3365 | 669 |
| 461 | 20231124 | 111500 | 1310024385 | 3365 | 3365 | 3365 | 3365 | 311 |
| 462 | 20231124 | 111400 | 1308977870 | 3365 | 3365 | 3365 | 3365 | 365 |
| 463 | 20231124 | 111300 | 1307749645 | 3365 | 3370 | 3370 | 3365 | 2625 |
| 464 | 20231124 | 111200 | 1298905145 | 3370 | 3370 | 3370 | 3370 | 500 |
| 465 | 20231124 | 111100 | 1297220145 | 3370 | 3370 | 3375 | 3370 | 450 |
| 466 | 20231124 | 111000 | 1295703640 | 3370 | 3370 | 3370 | 3370 | 1034 |
| 467 | 20231124 | 110900 | 1292219060 | 3370 | 3375 | 3375 | 3370 | 1004 |
| 468 | 20231124 | 110800 | 1288830580 | 3375 | 3375 | 3375 | 3375 | 500 |
| 469 | 20231124 | 110700 | 1287143080 | 3375 | 3375 | 3375 | 3375 | 443 |
| 470 | 20231124 | 110600 | 1285647955 | 3375 | 3375 | 3375 | 3375 | 0 |
| 471 | 20231124 | 110500 | 1285647955 | 3375 | 3375 | 3375 | 3375 | 200 |
| 472 | 20231124 | 110400 | 1284972955 | 3375 | 3375 | 3375 | 3370 | 960 |
| 473 | 20231124 | 110300 | 1281735165 | 3380 | 3385 | 3385 | 3380 | 927 |
| 474 | 20231124 | 110200 | 1278601255 | 3385 | 3385 | 3385 | 3385 | 1669 |
| 475 | 20231124 | 110100 | 1272951690 | 3390 | 3390 | 3390 | 3390 | 1 |
| 476 | 20231124 | 110000 | 1272948300 | 3385 | 3385 | 3385 | 3385 | 1246 |
| 477 | 20231124 | 105900 | 1268730590 | 3385 | 3385 | 3385 | 3385 | 6761 |
| 478 | 20231124 | 105800 | 1245844605 | 3390 | 3390 | 3390 | 3390 | 1 |
| 479 | 20231124 | 105700 | 1245841215 | 3390 | 3390 | 3390 | 3385 | 1002 |
| 480 | 20231124 | 105600 | 1242449435 | 3385 | 3390 | 3390 | 3385 | 43 |
| 481 | 20231124 | 105500 | 1242303875 | 3390 | 3390 | 3390 | 3390 | 0 |
| 482 | 20231124 | 105400 | 1242303875 | 3390 | 3385 | 3390 | 3385 | 297 |
| 483 | 20231124 | 105300 | 1241297795 | 3390 | 3390 | 3390 | 3390 | 626 |
| 484 | 20231124 | 105200 | 1239175655 | 3390 | 3390 | 3390 | 3390 | 61 |
| 485 | 20231124 | 105100 | 1238968865 | 3390 | 3390 | 3390 | 3390 | 500 |
| 486 | 20231124 | 105000 | 1237273865 | 3390 | 3390 | 3390 | 3390 | 2292 |
| 487 | 20231124 | 104900 | 1229503985 | 3385 | 3390 | 3390 | 3385 | 2552 |
| 488 | 20231124 | 104800 | 1220852735 | 3390 | 3390 | 3390 | 3390 | 9810 |
| 489 | 20231124 | 104700 | 1187596835 | 3395 | 3395 | 3395 | 3395 | 40 |
| 490 | 20231124 | 104600 | 1187461035 | 3395 | 3395 | 3395 | 3395 | 510 |
| 491 | 20231124 | 104500 | 1185729585 | 3395 | 3395 | 3395 | 3395 | 561 |
| 492 | 20231124 | 104400 | 1183824990 | 3395 | 3395 | 3395 | 3395 | 1472 |
| 493 | 20231124 | 104300 | 1178827550 | 3395 | 3395 | 3395 | 3395 | 502 |
| 494 | 20231124 | 104200 | 1177123260 | 3395 | 3400 | 3400 | 3395 | 842 |
| 495 | 20231124 | 104100 | 1174264515 | 3400 | 3400 | 3400 | 3400 | 1770 |
| 496 | 20231124 | 104000 | 1168246515 | 3405 | 3405 | 3405 | 3405 | 295 |
| 497 | 20231124 | 103900 | 1167242040 | 3405 | 3405 | 3405 | 3400 | 281 |
| 498 | 20231124 | 103800 | 1166286625 | 3400 | 3400 | 3400 | 3395 | 10142 |
| 499 | 20231124 | 103700 | 1131818510 | 3395 | 3395 | 3400 | 3390 | 4085 |
| 500 | 20231124 | 103600 | 1117954430 | 3395 | 3395 | 3400 | 3395 | 691 |
| 501 | 20231124 | 103500 | 1115608480 | 3395 | 3395 | 3395 | 3395 | 4561 |
| 502 | 20231124 | 103400 | 1100123885 | 3395 | 3400 | 3400 | 3395 | 2174 |
| 503 | 20231124 | 103300 | 1092743150 | 3395 | 3395 | 3400 | 3395 | 3878 |
| 504 | 20231124 | 103200 | 1079577335 | 3395 | 3395 | 3395 | 3395 | 140 |
| 505 | 20231124 | 103100 | 1079102035 | 3395 | 3395 | 3400 | 3395 | 403 |
| 506 | 20231124 | 103000 | 1077733840 | 3395 | 3395 | 3395 | 3395 | 982 |
| 507 | 20231124 | 102900 | 1074399950 | 3395 | 3395 | 3400 | 3395 | 936 |
| 508 | 20231124 | 102800 | 1071222225 | 3395 | 3395 | 3400 | 3395 | 2589 |
| 509 | 20231124 | 102700 | 1062430935 | 3395 | 3395 | 3400 | 3395 | 250 |
| 510 | 20231124 | 102600 | 1061581935 | 3400 | 3400 | 3405 | 3395 | 6688 |
| 511 | 20231124 | 102500 | 1038837785 | 3395 | 3395 | 3405 | 3395 | 5002 |
| 512 | 20231124 | 102400 | 1021841780 | 3390 | 3395 | 3395 | 3390 | 2258 |
| 513 | 20231124 | 102300 | 1014180845 | 3395 | 3395 | 3395 | 3395 | 1335 |
| 514 | 20231124 | 102200 | 1009648520 | 3395 | 3400 | 3400 | 3395 | 553 |
| 515 | 20231124 | 102100 | 1007768330 | 3400 | 3395 | 3405 | 3395 | 15668 |
| 516 | 20231124 | 102000 | 954532825 | 3390 | 3385 | 3390 | 3385 | 4652 |
| 517 | 20231124 | 101900 | 938762560 | 3385 | 3385 | 3385 | 3385 | 1578 |
| 518 | 20231124 | 101800 | 933421030 | 3385 | 3385 | 3385 | 3385 | 0 |
| 519 | 20231124 | 101700 | 933421030 | 3385 | 3385 | 3390 | 3385 | 2417 |
| 520 | 20231124 | 101600 | 925237985 | 3385 | 3390 | 3390 | 3385 | 1556 |
| 521 | 20231124 | 101500 | 919970800 | 3385 | 3395 | 3395 | 3385 | 116 |
| 522 | 20231124 | 101400 | 919577480 | 3395 | 3380 | 3395 | 3375 | 23182 |
| 523 | 20231124 | 101300 | 841131695 | 3375 | 3375 | 3375 | 3375 | 1391 |
| 524 | 20231124 | 101200 | 836437070 | 3375 | 3375 | 3375 | 3375 | 3850 |
| 525 | 20231124 | 101100 | 823443320 | 3375 | 3375 | 3375 | 3375 | 2810 |
| 526 | 20231124 | 101000 | 813959570 | 3380 | 3380 | 3380 | 3380 | 10 |
| 527 | 20231124 | 100900 | 813925770 | 3380 | 3375 | 3380 | 3375 | 30 |
| 528 | 20231124 | 100800 | 813824515 | 3375 | 3380 | 3380 | 3375 | 73 |
| 529 | 20231124 | 100700 | 813578125 | 3380 | 3375 | 3380 | 3375 | 651 |
| 530 | 20231124 | 100600 | 811377755 | 3375 | 3380 | 3380 | 3375 | 1014 |
| 531 | 20231124 | 100500 | 807955005 | 3385 | 3385 | 3385 | 3385 | 0 |
| 532 | 20231124 | 100400 | 807955005 | 3385 | 3375 | 3385 | 3375 | 680 |
| 533 | 20231124 | 100300 | 805655165 | 3375 | 3380 | 3380 | 3375 | 1213 |
| 534 | 20231124 | 100200 | 801560785 | 3385 | 3380 | 3385 | 3380 | 134 |
| 535 | 20231124 | 100100 | 801107420 | 3385 | 3380 | 3385 | 3375 | 2628 |
| 536 | 20231124 | 100000 | 792225005 | 3380 | 3375 | 3380 | 3375 | 2152 |
| 537 | 20231124 | 095900 | 784951275 | 3375 | 3375 | 3380 | 3375 | 423 |
| 538 | 20231124 | 095800 | 783523400 | 3375 | 3375 | 3375 | 3375 | 249 |
| 539 | 20231124 | 095700 | 782683025 | 3380 | 3380 | 3380 | 3375 | 1562 |
| 540 | 20231124 | 095600 | 777404465 | 3380 | 3385 | 3385 | 3380 | 1733 |
| 541 | 20231124 | 095500 | 771538590 | 3380 | 3370 | 3380 | 3370 | 6357 |
| 542 | 20231124 | 095400 | 750073010 | 3370 | 3360 | 3370 | 3360 | 4407 |
| 543 | 20231124 | 095300 | 735235875 | 3360 | 3355 | 3360 | 3355 | 587 |
| 544 | 20231124 | 095200 | 733266440 | 3355 | 3360 | 3360 | 3355 | 1830 |
| 545 | 20231124 | 095100 | 727118250 | 3360 | 3365 | 3365 | 3360 | 11 |
| 546 | 20231124 | 095000 | 727081240 | 3365 | 3365 | 3365 | 3365 | 950 |
| 547 | 20231124 | 094900 | 723884490 | 3365 | 3365 | 3365 | 3365 | 230 |
| 548 | 20231124 | 094800 | 723110540 | 3365 | 3365 | 3365 | 3365 | 79 |
| 549 | 20231124 | 094700 | 722844705 | 3360 | 3360 | 3360 | 3360 | 20 |
| 550 | 20231124 | 094600 | 722777505 | 3360 | 3360 | 3360 | 3360 | 486 |
| 551 | 20231124 | 094500 | 721144545 | 3360 | 3360 | 3360 | 3360 | 10 |
| 552 | 20231124 | 094400 | 721110945 | 3360 | 3360 | 3360 | 3360 | 345 |
| 553 | 20231124 | 094300 | 719951745 | 3360 | 3365 | 3365 | 3360 | 2308 |
| 554 | 20231124 | 094200 | 712193245 | 3365 | 3365 | 3365 | 3365 | 225 |
| 555 | 20231124 | 094100 | 711436120 | 3370 | 3370 | 3370 | 3365 | 455 |
| 556 | 20231124 | 094000 | 709903470 | 3370 | 3365 | 3370 | 3365 | 431 |
| 557 | 20231124 | 093900 | 708452490 | 3365 | 3370 | 3370 | 3360 | 875 |
| 558 | 20231124 | 093800 | 705510930 | 3370 | 3370 | 3370 | 3370 | 8 |
| 559 | 20231124 | 093700 | 705483970 | 3360 | 3370 | 3370 | 3360 | 1814 |
| 560 | 20231124 | 093600 | 699371290 | 3375 | 3365 | 3375 | 3365 | 3272 |
| 561 | 20231124 | 093500 | 688344725 | 3370 | 3360 | 3370 | 3360 | 1357 |
| 562 | 20231124 | 093400 | 683781415 | 3370 | 3370 | 3370 | 3370 | 261 |
| 563 | 20231124 | 093300 | 682901845 | 3370 | 3370 | 3370 | 3360 | 421 |
| 564 | 20231124 | 093200 | 681486215 | 3370 | 3370 | 3370 | 3355 | 1837 |
| 565 | 20231124 | 093100 | 675306985 | 3360 | 3360 | 3360 | 3360 | 1352 |
| 566 | 20231124 | 093000 | 670764265 | 3360 | 3355 | 3360 | 3355 | 39 |
| 567 | 20231124 | 092900 | 670633410 | 3350 | 3350 | 3350 | 3350 | 867 |
| 568 | 20231124 | 092800 | 667728960 | 3350 | 3355 | 3355 | 3350 | 12630 |
| 569 | 20231124 | 092700 | 625401810 | 3355 | 3355 | 3355 | 3355 | 8416 |
| 570 | 20231124 | 092600 | 597166130 | 3355 | 3360 | 3360 | 3355 | 725 |
| 571 | 20231124 | 092500 | 594733200 | 3355 | 3360 | 3360 | 3355 | 1618 |
| 572 | 20231124 | 092400 | 589303160 | 3360 | 3365 | 3365 | 3360 | 1948 |
| 573 | 20231124 | 092300 | 582750295 | 3365 | 3370 | 3370 | 3365 | 259 |
| 574 | 20231124 | 092200 | 581877565 | 3370 | 3365 | 3370 | 3365 | 200 |
| 575 | 20231124 | 092100 | 581204540 | 3355 | 3365 | 3365 | 3355 | 2967 |
| 576 | 20231124 | 092000 | 571229535 | 3365 | 3360 | 3365 | 3360 | 6252 |
| 577 | 20231124 | 091900 | 550218570 | 3365 | 3360 | 3370 | 3360 | 4581 |
| 578 | 20231124 | 091800 | 534803310 | 3370 | 3370 | 3375 | 3370 | 2664 |
| 579 | 20231124 | 091700 | 525825420 | 3370 | 3370 | 3370 | 3360 | 8624 |
| 580 | 20231124 | 091600 | 496792395 | 3375 | 3375 | 3375 | 3370 | 352 |
| 581 | 20231124 | 091500 | 495604445 | 3375 | 3375 | 3380 | 3375 | 1638 |
| 582 | 20231124 | 091400 | 490075025 | 3380 | 3375 | 3380 | 3375 | 1438 |
| 583 | 20231124 | 091300 | 485218705 | 3375 | 3375 | 3380 | 3375 | 5533 |
| 584 | 20231124 | 091200 | 466532730 | 3375 | 3375 | 3380 | 3375 | 2880 |
| 585 | 20231124 | 091100 | 456806810 | 3375 | 3380 | 3380 | 3375 | 1300 |
| 586 | 20231124 | 091000 | 452415680 | 3390 | 3375 | 3390 | 3360 | 3949 |
| 587 | 20231124 | 090900 | 439080530 | 3385 | 3370 | 3385 | 3370 | 7625 |
| 588 | 20231124 | 090800 | 413374540 | 3370 | 3365 | 3370 | 3360 | 2538 |
| 589 | 20231124 | 090700 | 404827830 | 3360 | 3365 | 3370 | 3360 | 5033 |
| 590 | 20231124 | 090600 | 387901205 | 3365 | 3360 | 3370 | 3360 | 4810 |
| 591 | 20231124 | 090500 | 371718355 | 3360 | 3355 | 3360 | 3345 | 6760 |
| 592 | 20231124 | 090400 | 349043210 | 3355 | 3360 | 3360 | 3345 | 4352 |
| 593 | 20231124 | 090300 | 334447810 | 3355 | 3345 | 3360 | 3340 | 6564 |
| 594 | 20231124 | 090200 | 312462900 | 3345 | 3355 | 3360 | 3335 | 19204 |
| 595 | 20231124 | 090100 | 248299420 | 3370 | 3375 | 3375 | 3340 | 22493 |
| 596 | 20231124 | 090000 | 172872925 | 3390 | 3410 | 3410 | 3360 | 50666 |