31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 3 | 20231124 | 183000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 4 | 20231124 | 182900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 5 | 20231124 | 182800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 6 | 20231124 | 182700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 7 | 20231124 | 182600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 8 | 20231124 | 182500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 9 | 20231124 | 182400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 10 | 20231124 | 182300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 11 | 20231124 | 182200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 12 | 20231124 | 182100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 13 | 20231124 | 182000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 14 | 20231124 | 181900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 15 | 20231124 | 181800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 16 | 20231124 | 181700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 17 | 20231124 | 181600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 18 | 20231124 | 181500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 19 | 20231124 | 181400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 20 | 20231124 | 181300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 21 | 20231124 | 181200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 22 | 20231124 | 181100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 23 | 20231124 | 181000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 24 | 20231124 | 180900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 25 | 20231124 | 180800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 26 | 20231124 | 180700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 27 | 20231124 | 180600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 28 | 20231124 | 180500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 29 | 20231124 | 180400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 30 | 20231124 | 180300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 31 | 20231124 | 180200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 32 | 20231124 | 180100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 33 | 20231124 | 180000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 34 | 20231124 | 175900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 35 | 20231124 | 175800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 36 | 20231124 | 175700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 37 | 20231124 | 175600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 38 | 20231124 | 175500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 39 | 20231124 | 175400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 40 | 20231124 | 175300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 41 | 20231124 | 175200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 42 | 20231124 | 175100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 43 | 20231124 | 175000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 44 | 20231124 | 174900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 45 | 20231124 | 174800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 46 | 20231124 | 174700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 47 | 20231124 | 174600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 48 | 20231124 | 174500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 49 | 20231124 | 174400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 50 | 20231124 | 174300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 51 | 20231124 | 174200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 52 | 20231124 | 174100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 53 | 20231124 | 174000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 54 | 20231124 | 173900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 55 | 20231124 | 173800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 56 | 20231124 | 173700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 57 | 20231124 | 173600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 58 | 20231124 | 173500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 59 | 20231124 | 173400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 60 | 20231124 | 173300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 61 | 20231124 | 173200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 62 | 20231124 | 173100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 63 | 20231124 | 173000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 64 | 20231124 | 172900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 65 | 20231124 | 172800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 66 | 20231124 | 172700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 67 | 20231124 | 172600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 68 | 20231124 | 172500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 69 | 20231124 | 172400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 70 | 20231124 | 172300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 71 | 20231124 | 172200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 72 | 20231124 | 172100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 73 | 20231124 | 172000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 74 | 20231124 | 171900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 75 | 20231124 | 171800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 76 | 20231124 | 171700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 77 | 20231124 | 171600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 78 | 20231124 | 171500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 79 | 20231124 | 171400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 80 | 20231124 | 171300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 81 | 20231124 | 171200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 82 | 20231124 | 171100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 83 | 20231124 | 171000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 84 | 20231124 | 170900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 85 | 20231124 | 170800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 86 | 20231124 | 170700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 87 | 20231124 | 170600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 88 | 20231124 | 170500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 89 | 20231124 | 170400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 90 | 20231124 | 170300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 91 | 20231124 | 170200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 92 | 20231124 | 170100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 93 | 20231124 | 170000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 94 | 20231124 | 165900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 95 | 20231124 | 165800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 96 | 20231124 | 165700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 97 | 20231124 | 165600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 98 | 20231124 | 165500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 99 | 20231124 | 165400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 100 | 20231124 | 165300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 101 | 20231124 | 165200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 102 | 20231124 | 165100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 103 | 20231124 | 165000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 104 | 20231124 | 164900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 105 | 20231124 | 164800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 106 | 20231124 | 164700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 107 | 20231124 | 164600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 108 | 20231124 | 164500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 109 | 20231124 | 164400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 110 | 20231124 | 164300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 111 | 20231124 | 164200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 112 | 20231124 | 164100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 113 | 20231124 | 164000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 114 | 20231124 | 163900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 115 | 20231124 | 163800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 116 | 20231124 | 163700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 117 | 20231124 | 163600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 118 | 20231124 | 163500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 119 | 20231124 | 163400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 120 | 20231124 | 163300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 121 | 20231124 | 163200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 122 | 20231124 | 163100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 123 | 20231124 | 163000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 124 | 20231124 | 162900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 125 | 20231124 | 162800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 126 | 20231124 | 162700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 127 | 20231124 | 162600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 128 | 20231124 | 162500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 129 | 20231124 | 162400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 130 | 20231124 | 162300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 131 | 20231124 | 162200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 132 | 20231124 | 162100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 133 | 20231124 | 162000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 134 | 20231124 | 161900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 135 | 20231124 | 161800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 136 | 20231124 | 161700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 137 | 20231124 | 161600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 138 | 20231124 | 161500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 139 | 20231124 | 161400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 140 | 20231124 | 161300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 141 | 20231124 | 161200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 142 | 20231124 | 161100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 143 | 20231124 | 161000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 144 | 20231124 | 160900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 145 | 20231124 | 160800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 146 | 20231124 | 160700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 147 | 20231124 | 160600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 148 | 20231124 | 160500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 149 | 20231124 | 160400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 150 | 20231124 | 160300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 151 | 20231124 | 160200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 152 | 20231124 | 160100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 153 | 20231124 | 160000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 154 | 20231124 | 155900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 155 | 20231124 | 155800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 156 | 20231124 | 155700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 157 | 20231124 | 155600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 158 | 20231124 | 155500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 159 | 20231124 | 155400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 160 | 20231124 | 155300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 161 | 20231124 | 155200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 162 | 20231124 | 155100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 163 | 20231124 | 155000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 164 | 20231124 | 154900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 165 | 20231124 | 154800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 166 | 20231124 | 154700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 167 | 20231124 | 154600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 168 | 20231124 | 154500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 169 | 20231124 | 154400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 170 | 20231124 | 154300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 171 | 20231124 | 154200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 172 | 20231124 | 154100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 173 | 20231124 | 154000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 174 | 20231124 | 153900 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 175 | 20231124 | 153800 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 176 | 20231124 | 153700 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 177 | 20231124 | 153600 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 178 | 20231124 | 153500 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 179 | 20231124 | 153400 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 180 | 20231124 | 153300 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 181 | 20231124 | 153200 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 182 | 20231124 | 153100 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 183 | 20231124 | 153000 | 11786374100 | 14200 | 14200 | 14200 | 14200 | 19347 |
| 184 | 20231124 | 152900 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 185 | 20231124 | 152800 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 186 | 20231124 | 152700 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 187 | 20231124 | 152600 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 188 | 20231124 | 152500 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 189 | 20231124 | 152400 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 190 | 20231124 | 152300 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 191 | 20231124 | 152200 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 192 | 20231124 | 152100 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 193 | 20231124 | 152000 | 11511646700 | 14190 | 14190 | 14190 | 14190 | 0 |
| 194 | 20231124 | 151900 | 11511646700 | 14190 | 14190 | 14200 | 14180 | 4812 |
| 195 | 20231124 | 151800 | 11443371710 | 14190 | 14200 | 14200 | 14190 | 2037 |
| 196 | 20231124 | 151700 | 11414464640 | 14200 | 14180 | 14200 | 14180 | 5863 |
| 197 | 20231124 | 151600 | 11331223420 | 14190 | 14190 | 14200 | 14180 | 2351 |
| 198 | 20231124 | 151500 | 11297853100 | 14190 | 14170 | 14200 | 14170 | 2989 |
| 199 | 20231124 | 151400 | 11255440830 | 14170 | 14180 | 14190 | 14170 | 2692 |
| 200 | 20231124 | 151300 | 11217277060 | 14190 | 14180 | 14190 | 14170 | 5259 |
| 201 | 20231124 | 151200 | 11142690870 | 14190 | 14190 | 14200 | 14170 | 4047 |
| 202 | 20231124 | 151100 | 11085259250 | 14180 | 14180 | 14190 | 14170 | 3048 |
| 203 | 20231124 | 151000 | 11042022720 | 14170 | 14180 | 14200 | 14170 | 4890 |
| 204 | 20231124 | 150900 | 10972651620 | 14180 | 14200 | 14210 | 14180 | 5024 |
| 205 | 20231124 | 150800 | 10901313940 | 14190 | 14180 | 14200 | 14180 | 2705 |
| 206 | 20231124 | 150700 | 10862921740 | 14190 | 14190 | 14200 | 14180 | 2084 |
| 207 | 20231124 | 150600 | 10833347310 | 14190 | 14180 | 14200 | 14180 | 4419 |
| 208 | 20231124 | 150500 | 10770615360 | 14180 | 14190 | 14200 | 14180 | 2137 |
| 209 | 20231124 | 150400 | 10740277580 | 14180 | 14190 | 14200 | 14180 | 4237 |
| 210 | 20231124 | 150300 | 10680146330 | 14180 | 14160 | 14200 | 14150 | 4395 |
| 211 | 20231124 | 150200 | 10617790730 | 14140 | 14160 | 14170 | 14140 | 4069 |
| 212 | 20231124 | 150100 | 10560213040 | 14170 | 14190 | 14190 | 14160 | 2421 |
| 213 | 20231124 | 150000 | 10525885850 | 14190 | 14170 | 14220 | 14170 | 15702 |
| 214 | 20231124 | 145900 | 10302969140 | 14170 | 14130 | 14170 | 14130 | 2552 |
| 215 | 20231124 | 145800 | 10266821420 | 14170 | 14150 | 14180 | 14130 | 2522 |
| 216 | 20231124 | 145700 | 10231105400 | 14170 | 14090 | 14170 | 14090 | 7917 |
| 217 | 20231124 | 145600 | 10119093440 | 14090 | 14080 | 14130 | 14080 | 2776 |
| 218 | 20231124 | 145500 | 10079943610 | 14100 | 14150 | 14150 | 14080 | 9940 |
| 219 | 20231124 | 145400 | 9939730390 | 14140 | 14150 | 14190 | 14140 | 8757 |
| 220 | 20231124 | 145300 | 9815725030 | 14150 | 14150 | 14170 | 14140 | 2149 |
| 221 | 20231124 | 145200 | 9785308750 | 14150 | 14140 | 14160 | 14140 | 2486 |
| 222 | 20231124 | 145100 | 9750136250 | 14140 | 14130 | 14150 | 14130 | 5298 |
| 223 | 20231124 | 145000 | 9675202930 | 14140 | 14170 | 14170 | 14110 | 12160 |
| 224 | 20231124 | 144900 | 9503221980 | 14180 | 14170 | 14190 | 14160 | 4471 |
| 225 | 20231124 | 144800 | 9439859110 | 14170 | 14180 | 14210 | 14160 | 8386 |
| 226 | 20231124 | 144700 | 9320834750 | 14180 | 14170 | 14190 | 14160 | 4339 |
| 227 | 20231124 | 144600 | 9259315490 | 14170 | 14170 | 14190 | 14170 | 4254 |
| 228 | 20231124 | 144500 | 9198997920 | 14170 | 14170 | 14210 | 14150 | 20955 |
| 229 | 20231124 | 144400 | 8901701610 | 14170 | 14130 | 14170 | 14130 | 8251 |
| 230 | 20231124 | 144300 | 8784963210 | 14130 | 14130 | 14150 | 14120 | 3798 |
| 231 | 20231124 | 144200 | 8731283450 | 14140 | 14120 | 14150 | 14110 | 11040 |
| 232 | 20231124 | 144100 | 8575250460 | 14120 | 14100 | 14120 | 14100 | 3359 |
| 233 | 20231124 | 144000 | 8527842480 | 14110 | 14090 | 14120 | 14080 | 4955 |
| 234 | 20231124 | 143900 | 8457968460 | 14090 | 14100 | 14120 | 14080 | 3578 |
| 235 | 20231124 | 143800 | 8407498630 | 14080 | 14060 | 14110 | 14060 | 11454 |
| 236 | 20231124 | 143700 | 8246097270 | 14070 | 14070 | 14070 | 14060 | 1892 |
| 237 | 20231124 | 143600 | 8219476950 | 14070 | 14070 | 14080 | 14070 | 2428 |
| 238 | 20231124 | 143500 | 8185302560 | 14070 | 14040 | 14080 | 14030 | 2135 |
| 239 | 20231124 | 143400 | 8155300640 | 14040 | 14040 | 14070 | 14030 | 2619 |
| 240 | 20231124 | 143300 | 8118508200 | 14040 | 14070 | 14100 | 14030 | 9297 |
| 241 | 20231124 | 143200 | 7987716280 | 14090 | 14090 | 14090 | 14060 | 1540 |
| 242 | 20231124 | 143100 | 7966030960 | 14090 | 14080 | 14100 | 14060 | 5067 |
| 243 | 20231124 | 143000 | 7894636370 | 14090 | 14070 | 14090 | 14030 | 5228 |
| 244 | 20231124 | 142900 | 7821020010 | 14070 | 14040 | 14070 | 14000 | 9522 |
| 245 | 20231124 | 142800 | 7687264900 | 14040 | 14050 | 14060 | 14040 | 2082 |
| 246 | 20231124 | 142700 | 7658013920 | 14050 | 14010 | 14050 | 14000 | 4567 |
| 247 | 20231124 | 142600 | 7593948310 | 14010 | 14000 | 14030 | 13990 | 5778 |
| 248 | 20231124 | 142500 | 7513003660 | 14030 | 14020 | 14040 | 13970 | 1160 |
| 249 | 20231124 | 142400 | 7496748220 | 13960 | 14000 | 14050 | 13960 | 2046 |
| 250 | 20231124 | 142300 | 7468118410 | 14010 | 14040 | 14050 | 14000 | 1969 |
| 251 | 20231124 | 142200 | 7440499190 | 14040 | 14060 | 14060 | 14040 | 2043 |
| 252 | 20231124 | 142100 | 7411789900 | 14060 | 13950 | 14060 | 13950 | 4854 |
| 253 | 20231124 | 142000 | 7343746940 | 13950 | 14000 | 14000 | 13950 | 1279 |
| 254 | 20231124 | 141900 | 7325875890 | 13960 | 13990 | 14000 | 13960 | 1931 |
| 255 | 20231124 | 141800 | 7298888900 | 13970 | 14020 | 14030 | 13960 | 2173 |
| 256 | 20231124 | 141700 | 7268472570 | 14030 | 13990 | 14030 | 13990 | 1741 |
| 257 | 20231124 | 141600 | 7244101870 | 13990 | 13980 | 14000 | 13960 | 4112 |
| 258 | 20231124 | 141500 | 7186586170 | 13980 | 14080 | 14100 | 13980 | 7260 |
| 259 | 20231124 | 141400 | 7084480340 | 14080 | 13970 | 14100 | 13970 | 12523 |
| 260 | 20231124 | 141300 | 6908475620 | 13970 | 14060 | 14070 | 13960 | 5754 |
| 261 | 20231124 | 141200 | 6827719250 | 14060 | 14030 | 14070 | 13980 | 3856 |
| 262 | 20231124 | 141100 | 6773574360 | 13980 | 14020 | 14040 | 13930 | 9199 |
| 263 | 20231124 | 141000 | 6644869340 | 14030 | 13930 | 14030 | 13930 | 3537 |
| 264 | 20231124 | 140900 | 6595444860 | 13930 | 14040 | 14070 | 13910 | 11202 |
| 265 | 20231124 | 140800 | 6438854030 | 14070 | 14090 | 14090 | 13970 | 19256 |
| 266 | 20231124 | 140700 | 6168849490 | 14100 | 14060 | 14140 | 14020 | 21828 |
| 267 | 20231124 | 140600 | 5861029950 | 14100 | 14000 | 14190 | 13990 | 66603 |
| 268 | 20231124 | 140500 | 4923057390 | 13990 | 13960 | 14000 | 13960 | 9718 |
| 269 | 20231124 | 140400 | 4787180860 | 13960 | 13950 | 13960 | 13870 | 3039 |
| 270 | 20231124 | 140300 | 4744782270 | 13950 | 13930 | 13950 | 13860 | 3341 |
| 271 | 20231124 | 140200 | 4698237560 | 13940 | 13950 | 13950 | 13930 | 4068 |
| 272 | 20231124 | 140100 | 4641539450 | 13950 | 13950 | 13950 | 13930 | 3868 |
| 273 | 20231124 | 140000 | 4587600050 | 13950 | 13940 | 13960 | 13940 | 6556 |
| 274 | 20231124 | 135900 | 4496138670 | 13940 | 13880 | 13940 | 13860 | 7080 |
| 275 | 20231124 | 135800 | 4397607970 | 13890 | 13910 | 13910 | 13890 | 3073 |
| 276 | 20231124 | 135700 | 4354873800 | 13900 | 13910 | 13910 | 13900 | 1595 |
| 277 | 20231124 | 135600 | 4332692200 | 13910 | 13840 | 13930 | 13840 | 17200 |
| 278 | 20231124 | 135500 | 4093799200 | 13840 | 13830 | 13850 | 13830 | 2102 |
| 279 | 20231124 | 135400 | 4064714190 | 13840 | 13830 | 13840 | 13830 | 1253 |
| 280 | 20231124 | 135300 | 4047377340 | 13830 | 13830 | 13840 | 13830 | 1252 |
| 281 | 20231124 | 135200 | 4030059300 | 13830 | 13830 | 13830 | 13830 | 741 |
| 282 | 20231124 | 135100 | 4019811270 | 13830 | 13820 | 13830 | 13800 | 1005 |
| 283 | 20231124 | 135000 | 4005918890 | 13820 | 13820 | 13820 | 13800 | 758 |
| 284 | 20231124 | 134900 | 3995443530 | 13830 | 13830 | 13830 | 13830 | 1059 |
| 285 | 20231124 | 134800 | 3980797560 | 13840 | 13800 | 13840 | 13800 | 532 |
| 286 | 20231124 | 134700 | 3973438640 | 13800 | 13820 | 13830 | 13790 | 1190 |
| 287 | 20231124 | 134600 | 3957000710 | 13830 | 13830 | 13830 | 13830 | 599 |
| 288 | 20231124 | 134500 | 3948716540 | 13830 | 13780 | 13830 | 13780 | 720 |
| 289 | 20231124 | 134400 | 3938771930 | 13780 | 13780 | 13780 | 13780 | 60 |
| 290 | 20231124 | 134300 | 3937945130 | 13800 | 13790 | 13800 | 13790 | 44 |
| 291 | 20231124 | 134200 | 3937338050 | 13790 | 13770 | 13790 | 13770 | 720 |
| 292 | 20231124 | 134100 | 3927421290 | 13770 | 13770 | 13770 | 13760 | 21 |
| 293 | 20231124 | 134000 | 3927132130 | 13780 | 13760 | 13780 | 13750 | 782 |
| 294 | 20231124 | 133900 | 3916363220 | 13770 | 13760 | 13770 | 13760 | 329 |
| 295 | 20231124 | 133800 | 3911834820 | 13750 | 13760 | 13760 | 13750 | 1779 |
| 296 | 20231124 | 133700 | 3887373220 | 13760 | 13750 | 13770 | 13750 | 85 |
| 297 | 20231124 | 133600 | 3886203320 | 13760 | 13760 | 13760 | 13750 | 183 |
| 298 | 20231124 | 133500 | 3883685490 | 13770 | 13770 | 13770 | 13760 | 109 |
| 299 | 20231124 | 133400 | 3882185060 | 13770 | 13760 | 13770 | 13760 | 44 |
| 300 | 20231124 | 133300 | 3881579220 | 13760 | 13760 | 13760 | 13760 | 1020 |
| 301 | 20231124 | 133200 | 3867544020 | 13770 | 13770 | 13770 | 13770 | 582 |
| 302 | 20231124 | 133100 | 3859529880 | 13780 | 13780 | 13780 | 13780 | 32 |
| 303 | 20231124 | 133000 | 3859088920 | 13790 | 13790 | 13790 | 13790 | 0 |
| 304 | 20231124 | 132900 | 3859088920 | 13790 | 13780 | 13790 | 13770 | 2131 |
| 305 | 20231124 | 132800 | 3829724540 | 13780 | 13790 | 13790 | 13780 | 196 |
| 306 | 20231124 | 132700 | 3827023190 | 13780 | 13790 | 13790 | 13780 | 576 |
| 307 | 20231124 | 132600 | 3819085900 | 13790 | 13790 | 13790 | 13790 | 165 |
| 308 | 20231124 | 132500 | 3816810550 | 13810 | 13810 | 13810 | 13810 | 80 |
| 309 | 20231124 | 132400 | 3815705750 | 13790 | 13790 | 13790 | 13790 | 186 |
| 310 | 20231124 | 132300 | 3813140810 | 13810 | 13800 | 13810 | 13800 | 253 |
| 311 | 20231124 | 132200 | 3809649020 | 13810 | 13800 | 13810 | 13800 | 2208 |
| 312 | 20231124 | 132100 | 3779178600 | 13810 | 13810 | 13810 | 13810 | 35 |
| 313 | 20231124 | 132000 | 3778695250 | 13800 | 13810 | 13810 | 13800 | 39 |
| 314 | 20231124 | 131900 | 3778156670 | 13810 | 13810 | 13810 | 13810 | 82 |
| 315 | 20231124 | 131800 | 3777024250 | 13820 | 13800 | 13820 | 13800 | 233 |
| 316 | 20231124 | 131700 | 3773807060 | 13800 | 13830 | 13830 | 13800 | 229 |
| 317 | 20231124 | 131600 | 3770644360 | 13830 | 13830 | 13830 | 13830 | 17 |
| 318 | 20231124 | 131500 | 3770409250 | 13830 | 13800 | 13830 | 13800 | 115 |
| 319 | 20231124 | 131400 | 3768821380 | 13800 | 13830 | 13830 | 13800 | 2194 |
| 320 | 20231124 | 131300 | 3738534360 | 13830 | 13840 | 13840 | 13830 | 399 |
| 321 | 20231124 | 131200 | 3733016170 | 13840 | 13830 | 13840 | 13830 | 304 |
| 322 | 20231124 | 131100 | 3728811470 | 13840 | 13840 | 13840 | 13840 | 27 |
| 323 | 20231124 | 131000 | 3728437790 | 13820 | 13850 | 13850 | 13820 | 504 |
| 324 | 20231124 | 130900 | 3721472480 | 13850 | 13840 | 13850 | 13830 | 1528 |
| 325 | 20231124 | 130800 | 3700323650 | 13830 | 13830 | 13830 | 13830 | 453 |
| 326 | 20231124 | 130700 | 3694058660 | 13820 | 13790 | 13820 | 13790 | 1150 |
| 327 | 20231124 | 130600 | 3678177220 | 13790 | 13800 | 13810 | 13790 | 590 |
| 328 | 20231124 | 130500 | 3670036370 | 13810 | 13810 | 13810 | 13810 | 0 |
| 329 | 20231124 | 130400 | 3670036370 | 13810 | 13800 | 13810 | 13800 | 119 |
| 330 | 20231124 | 130300 | 3668393880 | 13800 | 13800 | 13800 | 13790 | 140 |
| 331 | 20231124 | 130200 | 3666462760 | 13800 | 13810 | 13810 | 13790 | 12 |
| 332 | 20231124 | 130100 | 3666297090 | 13810 | 13800 | 13810 | 13790 | 259 |
| 333 | 20231124 | 130000 | 3662724360 | 13800 | 13800 | 13800 | 13790 | 1860 |
| 334 | 20231124 | 125900 | 3637059610 | 13790 | 13790 | 13790 | 13780 | 635 |
| 335 | 20231124 | 125800 | 3628304960 | 13790 | 13760 | 13790 | 13760 | 232 |
| 336 | 20231124 | 125700 | 3625111770 | 13800 | 13800 | 13800 | 13800 | 30 |
| 337 | 20231124 | 125600 | 3624697770 | 13760 | 13780 | 13800 | 13750 | 1447 |
| 338 | 20231124 | 125500 | 3604790240 | 13800 | 13800 | 13810 | 13800 | 106 |
| 339 | 20231124 | 125400 | 3603327140 | 13800 | 13800 | 13800 | 13800 | 121 |
| 340 | 20231124 | 125300 | 3601657340 | 13810 | 13800 | 13810 | 13800 | 102 |
| 341 | 20231124 | 125200 | 3600248770 | 13800 | 13770 | 13800 | 13770 | 2934 |
| 342 | 20231124 | 125100 | 3559790430 | 13750 | 13750 | 13750 | 13750 | 1 |
| 343 | 20231124 | 125000 | 3559776680 | 13780 | 13760 | 13780 | 13760 | 363 |
| 344 | 20231124 | 124900 | 3554781180 | 13760 | 13750 | 13760 | 13750 | 48 |
| 345 | 20231124 | 124800 | 3554120900 | 13750 | 13760 | 13760 | 13750 | 1153 |
| 346 | 20231124 | 124700 | 3538267070 | 13770 | 13760 | 13770 | 13760 | 425 |
| 347 | 20231124 | 124600 | 3532418770 | 13760 | 13760 | 13760 | 13740 | 747 |
| 348 | 20231124 | 124500 | 3522150050 | 13730 | 13740 | 13760 | 13730 | 1322 |
| 349 | 20231124 | 124400 | 3503980390 | 13740 | 13750 | 13760 | 13740 | 3444 |
| 350 | 20231124 | 124300 | 3456651760 | 13750 | 13770 | 13770 | 13750 | 407 |
| 351 | 20231124 | 124200 | 3451049420 | 13760 | 13770 | 13770 | 13760 | 684 |
| 352 | 20231124 | 124100 | 3441636320 | 13770 | 13760 | 13770 | 13760 | 366 |
| 353 | 20231124 | 124000 | 3436599640 | 13760 | 13750 | 13760 | 13750 | 16 |
| 354 | 20231124 | 123900 | 3436379540 | 13750 | 13750 | 13760 | 13750 | 563 |
| 355 | 20231124 | 123800 | 3428638010 | 13750 | 13750 | 13750 | 13750 | 711 |
| 356 | 20231124 | 123700 | 3418861760 | 13760 | 13760 | 13760 | 13760 | 100 |
| 357 | 20231124 | 123600 | 3417485760 | 13770 | 13770 | 13770 | 13770 | 229 |
| 358 | 20231124 | 123500 | 3414332430 | 13770 | 13770 | 13770 | 13770 | 32 |
| 359 | 20231124 | 123400 | 3413891790 | 13750 | 13760 | 13770 | 13750 | 539 |
| 360 | 20231124 | 123300 | 3406476630 | 13770 | 13750 | 13770 | 13750 | 68 |
| 361 | 20231124 | 123200 | 3405541030 | 13750 | 13750 | 13750 | 13750 | 8 |
| 362 | 20231124 | 123100 | 3405431030 | 13750 | 13770 | 13770 | 13750 | 140 |
| 363 | 20231124 | 123000 | 3403503430 | 13770 | 13770 | 13770 | 13750 | 331 |
| 364 | 20231124 | 122900 | 3398950820 | 13770 | 13770 | 13770 | 13770 | 46 |
| 365 | 20231124 | 122800 | 3398317400 | 13770 | 13770 | 13770 | 13770 | 2 |
| 366 | 20231124 | 122700 | 3398289860 | 13750 | 13770 | 13770 | 13750 | 33 |
| 367 | 20231124 | 122600 | 3397835470 | 13770 | 13760 | 13780 | 13740 | 599 |
| 368 | 20231124 | 122500 | 3389598450 | 13780 | 13780 | 13780 | 13780 | 83 |
| 369 | 20231124 | 122400 | 3388454710 | 13780 | 13780 | 13780 | 13760 | 30 |
| 370 | 20231124 | 122300 | 3388041330 | 13780 | 13780 | 13780 | 13780 | 0 |
| 371 | 20231124 | 122200 | 3388041330 | 13780 | 13780 | 13780 | 13780 | 32 |
| 372 | 20231124 | 122100 | 3387600370 | 13790 | 13760 | 13790 | 13760 | 577 |
| 373 | 20231124 | 122000 | 3379645040 | 13780 | 13760 | 13780 | 13760 | 1596 |
| 374 | 20231124 | 121900 | 3357667310 | 13750 | 13760 | 13760 | 13750 | 354 |
| 375 | 20231124 | 121800 | 3352799470 | 13750 | 13740 | 13760 | 13740 | 155 |
| 376 | 20231124 | 121700 | 3350667890 | 13740 | 13750 | 13760 | 13740 | 155 |
| 377 | 20231124 | 121600 | 3348536700 | 13750 | 13760 | 13770 | 13750 | 713 |
| 378 | 20231124 | 121500 | 3338729910 | 13760 | 13760 | 13760 | 13760 | 287 |
| 379 | 20231124 | 121400 | 3334780790 | 13740 | 13740 | 13740 | 13740 | 33 |
| 380 | 20231124 | 121300 | 3334327370 | 13740 | 13770 | 13770 | 13740 | 232 |
| 381 | 20231124 | 121200 | 3331138730 | 13770 | 13760 | 13770 | 13740 | 1672 |
| 382 | 20231124 | 121100 | 3308149930 | 13760 | 13770 | 13770 | 13760 | 227 |
| 383 | 20231124 | 121000 | 3305026140 | 13760 | 13760 | 13770 | 13760 | 325 |
| 384 | 20231124 | 120900 | 3300553370 | 13760 | 13760 | 13760 | 13760 | 60 |
| 385 | 20231124 | 120800 | 3299727770 | 13780 | 13780 | 13780 | 13780 | 27 |
| 386 | 20231124 | 120700 | 3299355710 | 13780 | 13780 | 13780 | 13750 | 317 |
| 387 | 20231124 | 120600 | 3294992560 | 13780 | 13770 | 13780 | 13770 | 178 |
| 388 | 20231124 | 120500 | 3292541470 | 13770 | 13770 | 13770 | 13770 | 27 |
| 389 | 20231124 | 120400 | 3292169680 | 13750 | 13760 | 13760 | 13750 | 740 |
| 390 | 20231124 | 120300 | 3281994080 | 13760 | 13760 | 13760 | 13760 | 60 |
| 391 | 20231124 | 120200 | 3281168480 | 13770 | 13760 | 13770 | 13760 | 141 |
| 392 | 20231124 | 120100 | 3279228030 | 13770 | 13770 | 13770 | 13770 | 31 |
| 393 | 20231124 | 120000 | 3278801160 | 13760 | 13770 | 13770 | 13760 | 116 |
| 394 | 20231124 | 115900 | 3277203910 | 13770 | 13780 | 13780 | 13760 | 673 |
| 395 | 20231124 | 115800 | 3267936700 | 13780 | 13780 | 13780 | 13780 | 0 |
| 396 | 20231124 | 115700 | 3267936700 | 13780 | 13760 | 13780 | 13760 | 499 |
| 397 | 20231124 | 115600 | 3261069240 | 13780 | 13780 | 13780 | 13780 | 37 |
| 398 | 20231124 | 115500 | 3260559380 | 13780 | 13770 | 13780 | 13750 | 1614 |
| 399 | 20231124 | 115400 | 3238346040 | 13780 | 13780 | 13780 | 13780 | 202 |
| 400 | 20231124 | 115300 | 3235562480 | 13780 | 13770 | 13780 | 13770 | 353 |
| 401 | 20231124 | 115200 | 3230698600 | 13770 | 13770 | 13770 | 13770 | 77 |
| 402 | 20231124 | 115100 | 3229638310 | 13790 | 13780 | 13790 | 13780 | 77 |
| 403 | 20231124 | 115000 | 3228576930 | 13780 | 13780 | 13780 | 13780 | 27 |
| 404 | 20231124 | 114900 | 3228204870 | 13770 | 13780 | 13780 | 13770 | 96 |
| 405 | 20231124 | 114800 | 3226882240 | 13780 | 13770 | 13780 | 13770 | 782 |
| 406 | 20231124 | 114700 | 3216113460 | 13770 | 13770 | 13770 | 13760 | 72 |
| 407 | 20231124 | 114600 | 3215122070 | 13760 | 13770 | 13770 | 13760 | 6 |
| 408 | 20231124 | 114500 | 3215039460 | 13770 | 13770 | 13770 | 13770 | 330 |
| 409 | 20231124 | 114400 | 3210495360 | 13770 | 13770 | 13770 | 13770 | 3 |
| 410 | 20231124 | 114300 | 3210454050 | 13770 | 13760 | 13770 | 13760 | 1029 |
| 411 | 20231124 | 114200 | 3196294720 | 13760 | 13770 | 13770 | 13760 | 104 |
| 412 | 20231124 | 114100 | 3194862660 | 13770 | 13770 | 13770 | 13760 | 748 |
| 413 | 20231124 | 114000 | 3184568030 | 13770 | 13770 | 13770 | 13770 | 285 |
| 414 | 20231124 | 113900 | 3180643580 | 13800 | 13800 | 13800 | 13800 | 231 |
| 415 | 20231124 | 113800 | 3177455780 | 13800 | 13790 | 13800 | 13790 | 124 |
| 416 | 20231124 | 113700 | 3175744630 | 13800 | 13800 | 13800 | 13800 | 105 |
| 417 | 20231124 | 113600 | 3174295630 | 13800 | 13800 | 13800 | 13800 | 31 |
| 418 | 20231124 | 113500 | 3173867830 | 13770 | 13770 | 13770 | 13770 | 545 |
| 419 | 20231124 | 113400 | 3166363180 | 13790 | 13770 | 13790 | 13770 | 486 |
| 420 | 20231124 | 113300 | 3159670400 | 13800 | 13800 | 13800 | 13800 | 74 |
| 421 | 20231124 | 113200 | 3158649200 | 13800 | 13810 | 13810 | 13780 | 77 |
| 422 | 20231124 | 113100 | 3157586400 | 13810 | 13810 | 13810 | 13810 | 29 |
| 423 | 20231124 | 113000 | 3157185910 | 13800 | 13760 | 13800 | 13750 | 3320 |
| 424 | 20231124 | 112900 | 3111395250 | 13760 | 13760 | 13760 | 13750 | 168 |
| 425 | 20231124 | 112800 | 3109084570 | 13760 | 13770 | 13770 | 13750 | 1294 |
| 426 | 20231124 | 112700 | 3091285770 | 13760 | 13760 | 13760 | 13750 | 854 |
| 427 | 20231124 | 112600 | 3079542610 | 13760 | 13760 | 13760 | 13750 | 728 |
| 428 | 20231124 | 112500 | 3069531420 | 13770 | 13770 | 13770 | 13750 | 101 |
| 429 | 20231124 | 112400 | 3068141910 | 13750 | 13760 | 13760 | 13750 | 385 |
| 430 | 20231124 | 112300 | 3062847400 | 13770 | 13790 | 13790 | 13760 | 2368 |
| 431 | 20231124 | 112200 | 3030236300 | 13790 | 13770 | 13790 | 13770 | 36 |
| 432 | 20231124 | 112100 | 3029739880 | 13770 | 13770 | 13770 | 13770 | 1375 |
| 433 | 20231124 | 112000 | 3010806130 | 13770 | 13770 | 13770 | 13760 | 199 |
| 434 | 20231124 | 111900 | 3008067150 | 13770 | 13760 | 13770 | 13760 | 79 |
| 435 | 20231124 | 111800 | 3006979330 | 13760 | 13750 | 13760 | 13750 | 254 |
| 436 | 20231124 | 111700 | 3003485390 | 13750 | 13760 | 13760 | 13750 | 61 |
| 437 | 20231124 | 111600 | 3002646080 | 13760 | 13760 | 13760 | 13760 | 102 |
| 438 | 20231124 | 111500 | 3001242560 | 13760 | 13760 | 13760 | 13750 | 401 |
| 439 | 20231124 | 111400 | 2995725210 | 13760 | 13760 | 13770 | 13760 | 296 |
| 440 | 20231124 | 111300 | 2991651930 | 13770 | 13760 | 13770 | 13760 | 1320 |
| 441 | 20231124 | 111200 | 2973488230 | 13750 | 13750 | 13760 | 13750 | 1419 |
| 442 | 20231124 | 111100 | 2953968580 | 13760 | 13780 | 13780 | 13760 | 1299 |
| 443 | 20231124 | 111000 | 2936086830 | 13780 | 13800 | 13810 | 13780 | 1885 |
| 444 | 20231124 | 110900 | 2910082410 | 13810 | 13810 | 13810 | 13810 | 210 |
| 445 | 20231124 | 110800 | 2907182310 | 13810 | 13810 | 13810 | 13800 | 764 |
| 446 | 20231124 | 110700 | 2896636270 | 13810 | 13810 | 13810 | 13810 | 1108 |
| 447 | 20231124 | 110600 | 2881334790 | 13840 | 13840 | 13840 | 13820 | 1098 |
| 448 | 20231124 | 110500 | 2866152830 | 13830 | 13860 | 13860 | 13830 | 1250 |
| 449 | 20231124 | 110400 | 2848858450 | 13850 | 13850 | 13860 | 13850 | 92 |
| 450 | 20231124 | 110300 | 2847584240 | 13850 | 13830 | 13850 | 13830 | 136 |
| 451 | 20231124 | 110200 | 2845700740 | 13830 | 13830 | 13830 | 13820 | 545 |
| 452 | 20231124 | 110100 | 2838163420 | 13830 | 13820 | 13830 | 13820 | 924 |
| 453 | 20231124 | 110000 | 2825387910 | 13820 | 13820 | 13830 | 13820 | 135 |
| 454 | 20231124 | 105900 | 2823521940 | 13820 | 13840 | 13860 | 13820 | 1392 |
| 455 | 20231124 | 105800 | 2804270740 | 13870 | 13850 | 13870 | 13840 | 1108 |
| 456 | 20231124 | 105700 | 2788925580 | 13860 | 13850 | 13860 | 13850 | 178 |
| 457 | 20231124 | 105600 | 2786458970 | 13850 | 13860 | 13860 | 13850 | 357 |
| 458 | 20231124 | 105500 | 2781514400 | 13870 | 13870 | 13870 | 13850 | 918 |
| 459 | 20231124 | 105400 | 2768790700 | 13860 | 13860 | 13870 | 13860 | 318 |
| 460 | 20231124 | 105300 | 2764382920 | 13860 | 13860 | 13860 | 13860 | 23 |
| 461 | 20231124 | 105200 | 2764064140 | 13850 | 13860 | 13870 | 13850 | 215 |
| 462 | 20231124 | 105100 | 2761082720 | 13870 | 13850 | 13870 | 13850 | 105 |
| 463 | 20231124 | 105000 | 2759627850 | 13840 | 13840 | 13840 | 13830 | 307 |
| 464 | 20231124 | 104900 | 2755379340 | 13840 | 13850 | 13850 | 13830 | 221 |
| 465 | 20231124 | 104800 | 2752321280 | 13850 | 13860 | 13870 | 13850 | 1195 |
| 466 | 20231124 | 104700 | 2735765230 | 13860 | 13870 | 13870 | 13860 | 1061 |
| 467 | 20231124 | 104600 | 2721052560 | 13870 | 13900 | 13900 | 13870 | 1067 |
| 468 | 20231124 | 104500 | 2706230310 | 13900 | 13880 | 13900 | 13880 | 1521 |
| 469 | 20231124 | 104400 | 2685104300 | 13880 | 13890 | 13890 | 13880 | 1549 |
| 470 | 20231124 | 104300 | 2663601800 | 13890 | 13880 | 13890 | 13870 | 3004 |
| 471 | 20231124 | 104200 | 2621901190 | 13890 | 13880 | 13890 | 13870 | 1843 |
| 472 | 20231124 | 104100 | 2596324790 | 13870 | 13860 | 13890 | 13860 | 6117 |
| 473 | 20231124 | 104000 | 2511478810 | 13860 | 13870 | 13880 | 13860 | 7514 |
| 474 | 20231124 | 103900 | 2407255700 | 13860 | 13840 | 13860 | 13840 | 3049 |
| 475 | 20231124 | 103800 | 2365019130 | 13830 | 13830 | 13830 | 13820 | 486 |
| 476 | 20231124 | 103700 | 2358297950 | 13790 | 13810 | 13830 | 13790 | 1038 |
| 477 | 20231124 | 103600 | 2343952150 | 13800 | 13800 | 13800 | 13800 | 520 |
| 478 | 20231124 | 103500 | 2336776150 | 13800 | 13800 | 13810 | 13800 | 573 |
| 479 | 20231124 | 103400 | 2328868460 | 13800 | 13810 | 13810 | 13800 | 93 |
| 480 | 20231124 | 103300 | 2327584930 | 13810 | 13820 | 13820 | 13810 | 85 |
| 481 | 20231124 | 103200 | 2326410240 | 13800 | 13790 | 13800 | 13770 | 1616 |
| 482 | 20231124 | 103100 | 2304114230 | 13790 | 13790 | 13800 | 13780 | 304 |
| 483 | 20231124 | 103000 | 2299921940 | 13800 | 13810 | 13810 | 13790 | 334 |
| 484 | 20231124 | 102900 | 2295313970 | 13800 | 13830 | 13830 | 13800 | 207 |
| 485 | 20231124 | 102800 | 2292451190 | 13830 | 13830 | 13830 | 13800 | 1319 |
| 486 | 20231124 | 102700 | 2274229950 | 13830 | 13840 | 13840 | 13830 | 290 |
| 487 | 20231124 | 102600 | 2270218830 | 13840 | 13830 | 13840 | 13830 | 374 |
| 488 | 20231124 | 102500 | 2265045240 | 13830 | 13830 | 13830 | 13820 | 285 |
| 489 | 20231124 | 102400 | 2261104970 | 13830 | 13830 | 13840 | 13830 | 493 |
| 490 | 20231124 | 102300 | 2254286460 | 13830 | 13840 | 13840 | 13820 | 1070 |
| 491 | 20231124 | 102200 | 2239488110 | 13830 | 13860 | 13860 | 13830 | 952 |
| 492 | 20231124 | 102100 | 2226314580 | 13860 | 13850 | 13860 | 13840 | 3448 |
| 493 | 20231124 | 102000 | 2178536580 | 13850 | 13820 | 13860 | 13820 | 4243 |
| 494 | 20231124 | 101900 | 2119794370 | 13830 | 13820 | 13840 | 13810 | 967 |
| 495 | 20231124 | 101800 | 2106423870 | 13820 | 13770 | 13820 | 13770 | 1405 |
| 496 | 20231124 | 101700 | 2087032500 | 13760 | 13740 | 13760 | 13740 | 1055 |
| 497 | 20231124 | 101600 | 2072532150 | 13740 | 13770 | 13770 | 13730 | 726 |
| 498 | 20231124 | 101500 | 2062556810 | 13750 | 13780 | 13780 | 13750 | 340 |
| 499 | 20231124 | 101400 | 2057880910 | 13780 | 13770 | 13780 | 13760 | 1808 |
| 500 | 20231124 | 101300 | 2032998540 | 13770 | 13770 | 13780 | 13770 | 504 |
| 501 | 20231124 | 101200 | 2026058170 | 13770 | 13790 | 13790 | 13770 | 203 |
| 502 | 20231124 | 101100 | 2023259180 | 13790 | 13770 | 13790 | 13770 | 563 |
| 503 | 20231124 | 101000 | 2015496770 | 13770 | 13770 | 13770 | 13760 | 539 |
| 504 | 20231124 | 100900 | 2008075890 | 13770 | 13800 | 13800 | 13770 | 499 |
| 505 | 20231124 | 100800 | 2001194480 | 13800 | 13800 | 13800 | 13790 | 427 |
| 506 | 20231124 | 100700 | 1995301980 | 13800 | 13800 | 13800 | 13790 | 577 |
| 507 | 20231124 | 100600 | 1987339450 | 13800 | 13820 | 13820 | 13800 | 2595 |
| 508 | 20231124 | 100500 | 1951493600 | 13820 | 13810 | 13820 | 13800 | 1262 |
| 509 | 20231124 | 100400 | 1934065790 | 13810 | 13790 | 13810 | 13790 | 863 |
| 510 | 20231124 | 100300 | 1922154650 | 13800 | 13800 | 13800 | 13800 | 1864 |
| 511 | 20231124 | 100200 | 1896431450 | 13800 | 13780 | 13800 | 13780 | 1437 |
| 512 | 20231124 | 100100 | 1876607010 | 13780 | 13780 | 13800 | 13780 | 1052 |
| 513 | 20231124 | 100000 | 1862107210 | 13780 | 13800 | 13800 | 13780 | 538 |
| 514 | 20231124 | 095900 | 1854690320 | 13800 | 13790 | 13800 | 13780 | 1640 |
| 515 | 20231124 | 095800 | 1832075800 | 13790 | 13780 | 13800 | 13780 | 407 |
| 516 | 20231124 | 095700 | 1826462400 | 13800 | 13800 | 13800 | 13790 | 433 |
| 517 | 20231124 | 095600 | 1820487050 | 13770 | 13810 | 13810 | 13770 | 1777 |
| 518 | 20231124 | 095500 | 1795993610 | 13810 | 13800 | 13840 | 13800 | 1108 |
| 519 | 20231124 | 095400 | 1780686410 | 13800 | 13840 | 13840 | 13800 | 3407 |
| 520 | 20231124 | 095300 | 1733587270 | 13830 | 13800 | 13830 | 13780 | 2320 |
| 521 | 20231124 | 095200 | 1701539470 | 13820 | 13850 | 13850 | 13810 | 2005 |
| 522 | 20231124 | 095100 | 1673816720 | 13850 | 13830 | 13870 | 13820 | 7725 |
| 523 | 20231124 | 095000 | 1566869450 | 13830 | 13810 | 13840 | 13810 | 3195 |
| 524 | 20231124 | 094900 | 1522698680 | 13820 | 13740 | 13820 | 13740 | 7839 |
| 525 | 20231124 | 094800 | 1414624710 | 13720 | 13760 | 13760 | 13720 | 1949 |
| 526 | 20231124 | 094700 | 1387829700 | 13760 | 13740 | 13760 | 13740 | 1758 |
| 527 | 20231124 | 094600 | 1363658120 | 13740 | 13750 | 13760 | 13740 | 1726 |
| 528 | 20231124 | 094500 | 1339933180 | 13750 | 13750 | 13760 | 13740 | 1581 |
| 529 | 20231124 | 094400 | 1318191320 | 13750 | 13750 | 13760 | 13750 | 760 |
| 530 | 20231124 | 094300 | 1307738410 | 13760 | 13740 | 13760 | 13740 | 1573 |
| 531 | 20231124 | 094200 | 1286103170 | 13740 | 13740 | 13740 | 13730 | 1070 |
| 532 | 20231124 | 094100 | 1271401600 | 13740 | 13740 | 13740 | 13700 | 3369 |
| 533 | 20231124 | 094000 | 1225209900 | 13740 | 13730 | 13740 | 13720 | 454 |
| 534 | 20231124 | 093900 | 1218976660 | 13730 | 13720 | 13740 | 13710 | 2530 |
| 535 | 20231124 | 093800 | 1184244160 | 13710 | 13730 | 13730 | 13710 | 366 |
| 536 | 20231124 | 093700 | 1179223240 | 13730 | 13740 | 13740 | 13730 | 505 |
| 537 | 20231124 | 093600 | 1172287320 | 13740 | 13720 | 13740 | 13720 | 1833 |
| 538 | 20231124 | 093500 | 1147125460 | 13720 | 13720 | 13720 | 13710 | 642 |
| 539 | 20231124 | 093400 | 1138317230 | 13720 | 13710 | 13720 | 13700 | 1110 |
| 540 | 20231124 | 093300 | 1123098400 | 13710 | 13660 | 13720 | 13660 | 713 |
| 541 | 20231124 | 093200 | 1113333150 | 13660 | 13720 | 13730 | 13650 | 2723 |
| 542 | 20231124 | 093100 | 1076078600 | 13720 | 13650 | 13720 | 13650 | 1903 |
| 543 | 20231124 | 093000 | 1050051500 | 13650 | 13640 | 13660 | 13640 | 421 |
| 544 | 20231124 | 092900 | 1044303010 | 13660 | 13640 | 13660 | 13580 | 3109 |
| 545 | 20231124 | 092800 | 1002014130 | 13620 | 13610 | 13640 | 13600 | 771 |
| 546 | 20231124 | 092700 | 991512580 | 13610 | 13640 | 13640 | 13610 | 1122 |
| 547 | 20231124 | 092600 | 976236060 | 13640 | 13660 | 13670 | 13640 | 202 |
| 548 | 20231124 | 092500 | 973480170 | 13680 | 13650 | 13680 | 13620 | 1447 |
| 549 | 20231124 | 092400 | 953752850 | 13620 | 13680 | 13680 | 13590 | 13008 |
| 550 | 20231124 | 092300 | 776695300 | 13690 | 13680 | 13690 | 13660 | 881 |
| 551 | 20231124 | 092200 | 764655900 | 13670 | 13720 | 13730 | 13670 | 2239 |
| 552 | 20231124 | 092100 | 733996810 | 13730 | 13750 | 13770 | 13730 | 3455 |
| 553 | 20231124 | 092000 | 686506220 | 13760 | 13770 | 13770 | 13750 | 942 |
| 554 | 20231124 | 091900 | 673538970 | 13760 | 13770 | 13790 | 13750 | 899 |
| 555 | 20231124 | 091800 | 661167400 | 13770 | 13790 | 13800 | 13760 | 883 |
| 556 | 20231124 | 091700 | 649008650 | 13790 | 13740 | 13790 | 13740 | 8384 |
| 557 | 20231124 | 091600 | 533541670 | 13730 | 13700 | 13730 | 13700 | 9334 |
| 558 | 20231124 | 091500 | 405458320 | 13700 | 13690 | 13700 | 13680 | 585 |
| 559 | 20231124 | 091400 | 397450470 | 13690 | 13700 | 13700 | 13690 | 68 |
| 560 | 20231124 | 091300 | 396519270 | 13700 | 13690 | 13700 | 13680 | 747 |
| 561 | 20231124 | 091200 | 386292520 | 13660 | 13680 | 13680 | 13660 | 506 |
| 562 | 20231124 | 091100 | 379371080 | 13660 | 13680 | 13680 | 13630 | 3132 |
| 563 | 20231124 | 091000 | 336642970 | 13690 | 13670 | 13690 | 13650 | 2132 |
| 564 | 20231124 | 090900 | 307510390 | 13690 | 13700 | 13700 | 13660 | 1139 |
| 565 | 20231124 | 090800 | 291941870 | 13710 | 13700 | 13710 | 13660 | 817 |
| 566 | 20231124 | 090700 | 280756370 | 13700 | 13690 | 13700 | 13660 | 1493 |
| 567 | 20231124 | 090600 | 260324640 | 13700 | 13730 | 13740 | 13700 | 3123 |
| 568 | 20231124 | 090500 | 217483580 | 13720 | 13710 | 13730 | 13690 | 2303 |
| 569 | 20231124 | 090400 | 185898000 | 13710 | 13690 | 13710 | 13680 | 1408 |
| 570 | 20231124 | 090300 | 166613960 | 13680 | 13700 | 13700 | 13660 | 1012 |
| 571 | 20231124 | 090200 | 152777810 | 13660 | 13740 | 13740 | 13660 | 3731 |
| 572 | 20231124 | 090100 | 101728000 | 13740 | 13710 | 13740 | 13650 | 3653 |
| 573 | 20231124 | 090000 | 51644260 | 13710 | 13690 | 13710 | 13660 | 3613 |