31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 192600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 3 | 20231124 | 192500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 4 | 20231124 | 192400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 5 | 20231124 | 192300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 6 | 20231124 | 192200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 7 | 20231124 | 192100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 8 | 20231124 | 192000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 9 | 20231124 | 191900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 10 | 20231124 | 191800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 11 | 20231124 | 191700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 12 | 20231124 | 191600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 13 | 20231124 | 191500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 14 | 20231124 | 191400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 15 | 20231124 | 191300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 16 | 20231124 | 191200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 17 | 20231124 | 191100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 18 | 20231124 | 191000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 19 | 20231124 | 190900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 20 | 20231124 | 190800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 21 | 20231124 | 190700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 22 | 20231124 | 190600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 23 | 20231124 | 190500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 24 | 20231124 | 190400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 25 | 20231124 | 190300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 26 | 20231124 | 190200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 27 | 20231124 | 190100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 28 | 20231124 | 190000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 29 | 20231124 | 185900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 30 | 20231124 | 185800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 31 | 20231124 | 185700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 32 | 20231124 | 185600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 33 | 20231124 | 185500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 34 | 20231124 | 185400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 35 | 20231124 | 185300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 36 | 20231124 | 185200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 37 | 20231124 | 185100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 38 | 20231124 | 185000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 39 | 20231124 | 184900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 40 | 20231124 | 184800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 41 | 20231124 | 184700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 42 | 20231124 | 184600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 43 | 20231124 | 184500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 44 | 20231124 | 184400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 45 | 20231124 | 184300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 46 | 20231124 | 184200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 47 | 20231124 | 184100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 48 | 20231124 | 184000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 49 | 20231124 | 183900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 50 | 20231124 | 183800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 51 | 20231124 | 183700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 52 | 20231124 | 183600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 53 | 20231124 | 183500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 54 | 20231124 | 183400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 55 | 20231124 | 183300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 56 | 20231124 | 183200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 57 | 20231124 | 183100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 58 | 20231124 | 183000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 59 | 20231124 | 182900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 60 | 20231124 | 182800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 61 | 20231124 | 182700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 62 | 20231124 | 182600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 63 | 20231124 | 182500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 64 | 20231124 | 182400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 65 | 20231124 | 182300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 66 | 20231124 | 182200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 67 | 20231124 | 182100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 68 | 20231124 | 182000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 69 | 20231124 | 181900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 70 | 20231124 | 181800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 71 | 20231124 | 181700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 72 | 20231124 | 181600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 73 | 20231124 | 181500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 74 | 20231124 | 181400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 75 | 20231124 | 181300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 76 | 20231124 | 181200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 77 | 20231124 | 181100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 78 | 20231124 | 181000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 79 | 20231124 | 180900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 80 | 20231124 | 180800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 81 | 20231124 | 180700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 82 | 20231124 | 180600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 83 | 20231124 | 180500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 84 | 20231124 | 180400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 85 | 20231124 | 180300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 86 | 20231124 | 180200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 87 | 20231124 | 180100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 88 | 20231124 | 180000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 89 | 20231124 | 175900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 90 | 20231124 | 175800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 91 | 20231124 | 175700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 92 | 20231124 | 175600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 93 | 20231124 | 175500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 94 | 20231124 | 175400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 95 | 20231124 | 175300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 96 | 20231124 | 175200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 97 | 20231124 | 175100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 98 | 20231124 | 175000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 99 | 20231124 | 174900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 100 | 20231124 | 174800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 101 | 20231124 | 174700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 102 | 20231124 | 174600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 103 | 20231124 | 174500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 104 | 20231124 | 174400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 105 | 20231124 | 174300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 106 | 20231124 | 174200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 107 | 20231124 | 174100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 108 | 20231124 | 174000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 109 | 20231124 | 173900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 110 | 20231124 | 173800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 111 | 20231124 | 173700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 112 | 20231124 | 173600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 113 | 20231124 | 173500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 114 | 20231124 | 173400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 115 | 20231124 | 173300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 116 | 20231124 | 173200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 117 | 20231124 | 173100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 118 | 20231124 | 173000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 119 | 20231124 | 172900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 120 | 20231124 | 172800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 121 | 20231124 | 172700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 122 | 20231124 | 172600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 123 | 20231124 | 172500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 124 | 20231124 | 172400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 125 | 20231124 | 172300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 126 | 20231124 | 172200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 127 | 20231124 | 172100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 128 | 20231124 | 172000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 129 | 20231124 | 171900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 130 | 20231124 | 171800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 131 | 20231124 | 171700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 132 | 20231124 | 171600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 133 | 20231124 | 171500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 134 | 20231124 | 171400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 135 | 20231124 | 171300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 136 | 20231124 | 171200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 137 | 20231124 | 171100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 138 | 20231124 | 171000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 139 | 20231124 | 170900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 140 | 20231124 | 170800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 141 | 20231124 | 170700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 142 | 20231124 | 170600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 143 | 20231124 | 170500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 144 | 20231124 | 170400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 145 | 20231124 | 170300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 146 | 20231124 | 170200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 147 | 20231124 | 170100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 148 | 20231124 | 170000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 149 | 20231124 | 165900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 150 | 20231124 | 165800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 151 | 20231124 | 165700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 152 | 20231124 | 165600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 153 | 20231124 | 165500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 154 | 20231124 | 165400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 155 | 20231124 | 165300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 156 | 20231124 | 165200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 157 | 20231124 | 165100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 158 | 20231124 | 165000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 159 | 20231124 | 164900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 160 | 20231124 | 164800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 161 | 20231124 | 164700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 162 | 20231124 | 164600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 163 | 20231124 | 164500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 164 | 20231124 | 164400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 165 | 20231124 | 164300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 166 | 20231124 | 164200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 167 | 20231124 | 164100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 168 | 20231124 | 164000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 169 | 20231124 | 163900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 170 | 20231124 | 163800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 171 | 20231124 | 163700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 172 | 20231124 | 163600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 173 | 20231124 | 163500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 174 | 20231124 | 163400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 175 | 20231124 | 163300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 176 | 20231124 | 163200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 177 | 20231124 | 163100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 178 | 20231124 | 163000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 179 | 20231124 | 162900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 180 | 20231124 | 162800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 181 | 20231124 | 162700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 182 | 20231124 | 162600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 183 | 20231124 | 162500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 184 | 20231124 | 162400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 185 | 20231124 | 162300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 186 | 20231124 | 162200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 187 | 20231124 | 162100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 188 | 20231124 | 162000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 189 | 20231124 | 161900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 190 | 20231124 | 161800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 191 | 20231124 | 161700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 192 | 20231124 | 161600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 193 | 20231124 | 161500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 194 | 20231124 | 161400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 195 | 20231124 | 161300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 196 | 20231124 | 161200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 197 | 20231124 | 161100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 198 | 20231124 | 161000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 199 | 20231124 | 160900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 200 | 20231124 | 160800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 201 | 20231124 | 160700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 202 | 20231124 | 160600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 203 | 20231124 | 160500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 204 | 20231124 | 160400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 205 | 20231124 | 160300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 206 | 20231124 | 160200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 207 | 20231124 | 160100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 208 | 20231124 | 160000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 209 | 20231124 | 155900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 210 | 20231124 | 155800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 211 | 20231124 | 155700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 212 | 20231124 | 155600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 213 | 20231124 | 155500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 214 | 20231124 | 155400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 215 | 20231124 | 155300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 216 | 20231124 | 155200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 217 | 20231124 | 155100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 218 | 20231124 | 155000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 219 | 20231124 | 154900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 220 | 20231124 | 154800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 221 | 20231124 | 154700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 222 | 20231124 | 154600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 223 | 20231124 | 154500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 224 | 20231124 | 154400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 225 | 20231124 | 154300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 226 | 20231124 | 154200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 227 | 20231124 | 154100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 228 | 20231124 | 154000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 229 | 20231124 | 153900 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 230 | 20231124 | 153800 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 231 | 20231124 | 153700 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 232 | 20231124 | 153600 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 233 | 20231124 | 153500 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 234 | 20231124 | 153400 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 235 | 20231124 | 153300 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 236 | 20231124 | 153200 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 237 | 20231124 | 153100 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 238 | 20231124 | 153000 | 7772101980 | 3435 | 3435 | 3435 | 3435 | 46939 |
| 239 | 20231124 | 152900 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 240 | 20231124 | 152800 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 241 | 20231124 | 152700 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 242 | 20231124 | 152600 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 243 | 20231124 | 152500 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 244 | 20231124 | 152400 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 245 | 20231124 | 152300 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 246 | 20231124 | 152200 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 247 | 20231124 | 152100 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 248 | 20231124 | 152000 | 7610866515 | 3450 | 3450 | 3450 | 3450 | 0 |
| 249 | 20231124 | 151900 | 7610866515 | 3450 | 3450 | 3450 | 3445 | 3020 |
| 250 | 20231124 | 151800 | 7600458020 | 3455 | 3455 | 3455 | 3450 | 15834 |
| 251 | 20231124 | 151700 | 7545772890 | 3450 | 3455 | 3455 | 3450 | 13427 |
| 252 | 20231124 | 151600 | 7499445645 | 3450 | 3450 | 3450 | 3440 | 19415 |
| 253 | 20231124 | 151500 | 7432494140 | 3450 | 3440 | 3450 | 3440 | 2431 |
| 254 | 20231124 | 151400 | 7424124895 | 3440 | 3450 | 3450 | 3440 | 8025 |
| 255 | 20231124 | 151300 | 7396506275 | 3450 | 3450 | 3450 | 3445 | 7794 |
| 256 | 20231124 | 151200 | 7369654125 | 3450 | 3445 | 3450 | 3445 | 1759 |
| 257 | 20231124 | 151100 | 7363585840 | 3445 | 3445 | 3450 | 3445 | 4053 |
| 258 | 20231124 | 151000 | 7349620250 | 3450 | 3450 | 3450 | 3445 | 2212 |
| 259 | 20231124 | 150900 | 7341990365 | 3450 | 3450 | 3455 | 3450 | 7091 |
| 260 | 20231124 | 150800 | 7317525910 | 3455 | 3450 | 3455 | 3450 | 141 |
| 261 | 20231124 | 150700 | 7317039425 | 3450 | 3450 | 3450 | 3445 | 4062 |
| 262 | 20231124 | 150600 | 7303028135 | 3450 | 3450 | 3455 | 3450 | 1731 |
| 263 | 20231124 | 150500 | 7297056180 | 3450 | 3450 | 3455 | 3450 | 10141 |
| 264 | 20231124 | 150400 | 7262069725 | 3450 | 3455 | 3455 | 3450 | 2499 |
| 265 | 20231124 | 150300 | 7253448120 | 3455 | 3450 | 3455 | 3450 | 91 |
| 266 | 20231124 | 150200 | 7253134015 | 3455 | 3455 | 3455 | 3450 | 1711 |
| 267 | 20231124 | 150100 | 7247223110 | 3455 | 3455 | 3455 | 3445 | 1838 |
| 268 | 20231124 | 150000 | 7240881530 | 3455 | 3455 | 3455 | 3450 | 4263 |
| 269 | 20231124 | 145900 | 7226174065 | 3450 | 3450 | 3460 | 3450 | 1437 |
| 270 | 20231124 | 145800 | 7221215555 | 3460 | 3450 | 3460 | 3450 | 118 |
| 271 | 20231124 | 145700 | 7220807335 | 3460 | 3450 | 3460 | 3445 | 30753 |
| 272 | 20231124 | 145600 | 7114564045 | 3450 | 3450 | 3450 | 3450 | 637 |
| 273 | 20231124 | 145500 | 7112366395 | 3450 | 3445 | 3450 | 3445 | 13706 |
| 274 | 20231124 | 145400 | 7065089230 | 3450 | 3445 | 3450 | 3440 | 4768 |
| 275 | 20231124 | 145300 | 7048673450 | 3445 | 3445 | 3450 | 3445 | 4047 |
| 276 | 20231124 | 145200 | 7034731385 | 3445 | 3450 | 3450 | 3445 | 2755 |
| 277 | 20231124 | 145100 | 7025240390 | 3445 | 3445 | 3450 | 3445 | 6481 |
| 278 | 20231124 | 145000 | 7002912420 | 3445 | 3445 | 3450 | 3445 | 2428 |
| 279 | 20231124 | 144900 | 6994547955 | 3450 | 3445 | 3455 | 3435 | 13737 |
| 280 | 20231124 | 144800 | 6947160795 | 3445 | 3435 | 3445 | 3435 | 9081 |
| 281 | 20231124 | 144700 | 6915879850 | 3435 | 3435 | 3440 | 3435 | 5379 |
| 282 | 20231124 | 144600 | 6897393835 | 3440 | 3435 | 3440 | 3435 | 840 |
| 283 | 20231124 | 144500 | 6894505620 | 3440 | 3440 | 3440 | 3440 | 1668 |
| 284 | 20231124 | 144400 | 6888767700 | 3440 | 3440 | 3445 | 3440 | 3234 |
| 285 | 20231124 | 144300 | 6877642735 | 3440 | 3440 | 3440 | 3440 | 1187 |
| 286 | 20231124 | 144200 | 6873559455 | 3440 | 3435 | 3440 | 3435 | 1440 |
| 287 | 20231124 | 144100 | 6868611205 | 3435 | 3440 | 3440 | 3435 | 2483 |
| 288 | 20231124 | 144000 | 6860082095 | 3435 | 3440 | 3440 | 3435 | 346 |
| 289 | 20231124 | 143900 | 6858893375 | 3445 | 3445 | 3445 | 3445 | 10 |
| 290 | 20231124 | 143800 | 6858858925 | 3445 | 3435 | 3445 | 3435 | 1612 |
| 291 | 20231124 | 143700 | 6853313550 | 3435 | 3435 | 3435 | 3430 | 3230 |
| 292 | 20231124 | 143600 | 6842234010 | 3430 | 3430 | 3430 | 3430 | 0 |
| 293 | 20231124 | 143500 | 6842234010 | 3430 | 3440 | 3440 | 3430 | 8167 |
| 294 | 20231124 | 143400 | 6814195745 | 3440 | 3440 | 3440 | 3440 | 586 |
| 295 | 20231124 | 143300 | 6812179905 | 3440 | 3440 | 3440 | 3430 | 883 |
| 296 | 20231124 | 143200 | 6809150555 | 3440 | 3445 | 3445 | 3440 | 289 |
| 297 | 20231124 | 143100 | 6808156390 | 3440 | 3445 | 3445 | 3440 | 2169 |
| 298 | 20231124 | 143000 | 6800694015 | 3445 | 3445 | 3445 | 3430 | 3341 |
| 299 | 20231124 | 142900 | 6789205635 | 3445 | 3450 | 3450 | 3445 | 498 |
| 300 | 20231124 | 142800 | 6787489470 | 3450 | 3450 | 3455 | 3450 | 1520 |
| 301 | 20231124 | 142700 | 6782243120 | 3450 | 3445 | 3450 | 3445 | 6730 |
| 302 | 20231124 | 142600 | 6759025920 | 3445 | 3430 | 3445 | 3430 | 7176 |
| 303 | 20231124 | 142500 | 6734333970 | 3435 | 3430 | 3435 | 3430 | 363 |
| 304 | 20231124 | 142400 | 6733088875 | 3435 | 3435 | 3435 | 3435 | 972 |
| 305 | 20231124 | 142300 | 6729750055 | 3435 | 3435 | 3435 | 3435 | 14 |
| 306 | 20231124 | 142200 | 6729701965 | 3435 | 3430 | 3435 | 3430 | 20 |
| 307 | 20231124 | 142100 | 6729633330 | 3430 | 3430 | 3430 | 3430 | 1040 |
| 308 | 20231124 | 142000 | 6726066130 | 3430 | 3425 | 3430 | 3425 | 200 |
| 309 | 20231124 | 141900 | 6725380630 | 3425 | 3430 | 3430 | 3425 | 4020 |
| 310 | 20231124 | 141800 | 6711611030 | 3425 | 3430 | 3430 | 3425 | 4238 |
| 311 | 20231124 | 141700 | 6697090825 | 3430 | 3425 | 3430 | 3425 | 996 |
| 312 | 20231124 | 141600 | 6693678755 | 3425 | 3425 | 3430 | 3425 | 1593 |
| 313 | 20231124 | 141500 | 6688222725 | 3425 | 3430 | 3430 | 3425 | 1960 |
| 314 | 20231124 | 141400 | 6681502250 | 3430 | 3430 | 3430 | 3430 | 1764 |
| 315 | 20231124 | 141300 | 6675451730 | 3420 | 3425 | 3425 | 3420 | 3594 |
| 316 | 20231124 | 141200 | 6663145450 | 3430 | 3430 | 3430 | 3425 | 632 |
| 317 | 20231124 | 141100 | 6660980015 | 3430 | 3435 | 3435 | 3430 | 175 |
| 318 | 20231124 | 141000 | 6660379475 | 3435 | 3425 | 3435 | 3425 | 1938 |
| 319 | 20231124 | 140900 | 6653741815 | 3425 | 3425 | 3435 | 3420 | 2220 |
| 320 | 20231124 | 140800 | 6646142440 | 3425 | 3430 | 3430 | 3425 | 15805 |
| 321 | 20231124 | 140700 | 6592007040 | 3430 | 3430 | 3430 | 3425 | 1576 |
| 322 | 20231124 | 140600 | 6586603235 | 3425 | 3425 | 3430 | 3425 | 429 |
| 323 | 20231124 | 140500 | 6585133745 | 3430 | 3425 | 3430 | 3425 | 316 |
| 324 | 20231124 | 140400 | 6584051390 | 3430 | 3425 | 3430 | 3425 | 4103 |
| 325 | 20231124 | 140300 | 6569997155 | 3435 | 3435 | 3435 | 3425 | 1762 |
| 326 | 20231124 | 140200 | 6563955340 | 3430 | 3430 | 3435 | 3430 | 2477 |
| 327 | 20231124 | 140100 | 6555459135 | 3430 | 3430 | 3430 | 3430 | 354 |
| 328 | 20231124 | 140000 | 6554244915 | 3430 | 3425 | 3430 | 3420 | 7040 |
| 329 | 20231124 | 135900 | 6530134405 | 3425 | 3435 | 3435 | 3425 | 880 |
| 330 | 20231124 | 135800 | 6527118645 | 3430 | 3435 | 3435 | 3430 | 1988 |
| 331 | 20231124 | 135700 | 6520299365 | 3435 | 3430 | 3435 | 3430 | 802 |
| 332 | 20231124 | 135600 | 6517548140 | 3435 | 3435 | 3435 | 3430 | 273 |
| 333 | 20231124 | 135500 | 6516611695 | 3435 | 3435 | 3435 | 3435 | 10 |
| 334 | 20231124 | 135400 | 6516577345 | 3435 | 3430 | 3435 | 3425 | 1552 |
| 335 | 20231124 | 135300 | 6511254905 | 3430 | 3430 | 3430 | 3425 | 3637 |
| 336 | 20231124 | 135200 | 6498794495 | 3430 | 3425 | 3430 | 3425 | 4293 |
| 337 | 20231124 | 135100 | 6484090940 | 3430 | 3425 | 3430 | 3425 | 2437 |
| 338 | 20231124 | 135000 | 6475741100 | 3430 | 3430 | 3430 | 3425 | 9783 |
| 339 | 20231124 | 134900 | 6442197580 | 3435 | 3435 | 3440 | 3435 | 5466 |
| 340 | 20231124 | 134800 | 6423421865 | 3435 | 3440 | 3440 | 3435 | 2633 |
| 341 | 20231124 | 134700 | 6414376760 | 3440 | 3445 | 3445 | 3440 | 2448 |
| 342 | 20231124 | 134600 | 6405953765 | 3440 | 3440 | 3440 | 3440 | 799 |
| 343 | 20231124 | 134500 | 6403205205 | 3440 | 3445 | 3450 | 3440 | 6531 |
| 344 | 20231124 | 134400 | 6380713995 | 3445 | 3445 | 3445 | 3440 | 6404 |
| 345 | 20231124 | 134300 | 6358669560 | 3445 | 3450 | 3450 | 3445 | 2879 |
| 346 | 20231124 | 134200 | 6348742010 | 3450 | 3450 | 3450 | 3445 | 1006 |
| 347 | 20231124 | 134100 | 6345275015 | 3445 | 3445 | 3450 | 3445 | 1963 |
| 348 | 20231124 | 134000 | 6338512470 | 3445 | 3445 | 3445 | 3440 | 1113 |
| 349 | 20231124 | 133900 | 6334679390 | 3450 | 3440 | 3450 | 3440 | 13605 |
| 350 | 20231124 | 133800 | 6287848685 | 3445 | 3445 | 3450 | 3440 | 6085 |
| 351 | 20231124 | 133700 | 6266883415 | 3440 | 3430 | 3445 | 3430 | 8369 |
| 352 | 20231124 | 133600 | 6238086400 | 3435 | 3430 | 3435 | 3425 | 6801 |
| 353 | 20231124 | 133500 | 6214764495 | 3430 | 3425 | 3430 | 3425 | 9456 |
| 354 | 20231124 | 133400 | 6182377190 | 3430 | 3430 | 3430 | 3430 | 1002 |
| 355 | 20231124 | 133300 | 6178940330 | 3430 | 3430 | 3430 | 3425 | 4518 |
| 356 | 20231124 | 133200 | 6163465530 | 3430 | 3435 | 3435 | 3425 | 1237 |
| 357 | 20231124 | 133100 | 6159223600 | 3430 | 3430 | 3430 | 3425 | 757 |
| 358 | 20231124 | 133000 | 6156627475 | 3435 | 3425 | 3435 | 3425 | 5357 |
| 359 | 20231124 | 132900 | 6138279120 | 3430 | 3430 | 3430 | 3430 | 5639 |
| 360 | 20231124 | 132800 | 6118937350 | 3435 | 3430 | 3435 | 3430 | 2710 |
| 361 | 20231124 | 132700 | 6109638985 | 3435 | 3435 | 3435 | 3430 | 2074 |
| 362 | 20231124 | 132600 | 6102521725 | 3430 | 3440 | 3440 | 3430 | 2943 |
| 363 | 20231124 | 132500 | 6092426950 | 3435 | 3440 | 3440 | 3435 | 4290 |
| 364 | 20231124 | 132400 | 6077689085 | 3435 | 3435 | 3435 | 3435 | 1084 |
| 365 | 20231124 | 132300 | 6073965545 | 3440 | 3440 | 3440 | 3435 | 1677 |
| 366 | 20231124 | 132200 | 6068196870 | 3445 | 3440 | 3445 | 3440 | 2162 |
| 367 | 20231124 | 132100 | 6060759585 | 3440 | 3440 | 3440 | 3435 | 470 |
| 368 | 20231124 | 132000 | 6059143100 | 3440 | 3440 | 3440 | 3435 | 807 |
| 369 | 20231124 | 131900 | 6056370675 | 3435 | 3435 | 3440 | 3435 | 1824 |
| 370 | 20231124 | 131800 | 6050102935 | 3440 | 3435 | 3440 | 3435 | 1027 |
| 371 | 20231124 | 131700 | 6046575140 | 3440 | 3435 | 3440 | 3435 | 203 |
| 372 | 20231124 | 131600 | 6045877830 | 3440 | 3440 | 3440 | 3435 | 1430 |
| 373 | 20231124 | 131500 | 6040965400 | 3440 | 3435 | 3445 | 3435 | 1371 |
| 374 | 20231124 | 131400 | 6036252410 | 3435 | 3445 | 3445 | 3435 | 852 |
| 375 | 20231124 | 131300 | 6033325780 | 3445 | 3435 | 3445 | 3435 | 16 |
| 376 | 20231124 | 131200 | 6033270710 | 3435 | 3435 | 3445 | 3435 | 175 |
| 377 | 20231124 | 131100 | 6032669545 | 3435 | 3445 | 3445 | 3435 | 2987 |
| 378 | 20231124 | 131000 | 6022407680 | 3435 | 3445 | 3445 | 3435 | 685 |
| 379 | 20231124 | 130900 | 6020054685 | 3435 | 3440 | 3440 | 3435 | 320 |
| 380 | 20231124 | 130800 | 6018953895 | 3440 | 3440 | 3445 | 3440 | 3771 |
| 381 | 20231124 | 130700 | 6005981650 | 3435 | 3435 | 3440 | 3435 | 283 |
| 382 | 20231124 | 130600 | 6005009160 | 3435 | 3435 | 3440 | 3435 | 924 |
| 383 | 20231124 | 130500 | 6001834370 | 3440 | 3440 | 3440 | 3440 | 1618 |
| 384 | 20231124 | 130400 | 5996268450 | 3435 | 3440 | 3440 | 3435 | 1250 |
| 385 | 20231124 | 130300 | 5991974695 | 3440 | 3440 | 3440 | 3435 | 6682 |
| 386 | 20231124 | 130200 | 5968992070 | 3440 | 3445 | 3445 | 3440 | 2807 |
| 387 | 20231124 | 130100 | 5959331960 | 3445 | 3440 | 3445 | 3440 | 6303 |
| 388 | 20231124 | 130000 | 5937649625 | 3440 | 3440 | 3445 | 3440 | 1030 |
| 389 | 20231124 | 125900 | 5934103925 | 3440 | 3440 | 3445 | 3440 | 339 |
| 390 | 20231124 | 125800 | 5932937750 | 3440 | 3440 | 3440 | 3440 | 2154 |
| 391 | 20231124 | 125700 | 5925527990 | 3440 | 3440 | 3440 | 3440 | 10590 |
| 392 | 20231124 | 125600 | 5889098390 | 3445 | 3445 | 3445 | 3445 | 660 |
| 393 | 20231124 | 125500 | 5886824690 | 3440 | 3445 | 3445 | 3440 | 2070 |
| 394 | 20231124 | 125400 | 5879698040 | 3445 | 3450 | 3450 | 3445 | 2884 |
| 395 | 20231124 | 125300 | 5869761150 | 3445 | 3445 | 3445 | 3445 | 301 |
| 396 | 20231124 | 125200 | 5868724205 | 3450 | 3445 | 3450 | 3445 | 609 |
| 397 | 20231124 | 125100 | 5866626180 | 3450 | 3450 | 3450 | 3445 | 2839 |
| 398 | 20231124 | 125000 | 5856838210 | 3450 | 3450 | 3450 | 3450 | 179 |
| 399 | 20231124 | 124900 | 5856220660 | 3445 | 3450 | 3450 | 3445 | 26 |
| 400 | 20231124 | 124800 | 5856130970 | 3450 | 3450 | 3450 | 3450 | 2 |
| 401 | 20231124 | 124700 | 5856124070 | 3450 | 3450 | 3450 | 3450 | 2032 |
| 402 | 20231124 | 124600 | 5849113670 | 3450 | 3450 | 3450 | 3445 | 9949 |
| 403 | 20231124 | 124500 | 5814790700 | 3450 | 3450 | 3450 | 3450 | 4 |
| 404 | 20231124 | 124400 | 5814776900 | 3450 | 3445 | 3450 | 3440 | 700 |
| 405 | 20231124 | 124300 | 5812366335 | 3445 | 3445 | 3445 | 3445 | 1352 |
| 406 | 20231124 | 124200 | 5807708695 | 3445 | 3445 | 3445 | 3445 | 3247 |
| 407 | 20231124 | 124100 | 5796522780 | 3445 | 3450 | 3450 | 3445 | 1246 |
| 408 | 20231124 | 124000 | 5792229310 | 3450 | 3450 | 3450 | 3445 | 4395 |
| 409 | 20231124 | 123900 | 5777067560 | 3450 | 3450 | 3450 | 3450 | 1262 |
| 410 | 20231124 | 123800 | 5772713660 | 3450 | 3445 | 3450 | 3445 | 2011 |
| 411 | 20231124 | 123700 | 5765775760 | 3445 | 3440 | 3445 | 3440 | 6838 |
| 412 | 20231124 | 123600 | 5742218855 | 3440 | 3440 | 3445 | 3440 | 3316 |
| 413 | 20231124 | 123500 | 5730811805 | 3445 | 3450 | 3450 | 3440 | 1410 |
| 414 | 20231124 | 123400 | 5725954355 | 3445 | 3445 | 3445 | 3445 | 21 |
| 415 | 20231124 | 123300 | 5725882010 | 3445 | 3445 | 3445 | 3440 | 2055 |
| 416 | 20231124 | 123200 | 5718807505 | 3445 | 3450 | 3450 | 3445 | 4612 |
| 417 | 20231124 | 123100 | 5702897580 | 3450 | 3450 | 3450 | 3450 | 1292 |
| 418 | 20231124 | 123000 | 5698440180 | 3450 | 3455 | 3455 | 3450 | 2275 |
| 419 | 20231124 | 122900 | 5690585325 | 3455 | 3450 | 3455 | 3450 | 1612 |
| 420 | 20231124 | 122800 | 5685020415 | 3450 | 3455 | 3455 | 3450 | 4017 |
| 421 | 20231124 | 122700 | 5671161755 | 3450 | 3450 | 3455 | 3450 | 804 |
| 422 | 20231124 | 122600 | 5668385825 | 3450 | 3455 | 3455 | 3450 | 1988 |
| 423 | 20231124 | 122500 | 5661525235 | 3455 | 3455 | 3460 | 3450 | 11042 |
| 424 | 20231124 | 122400 | 5623370125 | 3460 | 3465 | 3465 | 3455 | 10568 |
| 425 | 20231124 | 122300 | 5586802610 | 3460 | 3455 | 3465 | 3455 | 8194 |
| 426 | 20231124 | 122200 | 5558439415 | 3460 | 3450 | 3460 | 3445 | 19362 |
| 427 | 20231124 | 122100 | 5491586630 | 3445 | 3440 | 3450 | 3440 | 4574 |
| 428 | 20231124 | 122000 | 5475828840 | 3440 | 3440 | 3445 | 3440 | 1350 |
| 429 | 20231124 | 121900 | 5471184835 | 3445 | 3445 | 3445 | 3445 | 53 |
| 430 | 20231124 | 121800 | 5471002250 | 3445 | 3440 | 3445 | 3440 | 96 |
| 431 | 20231124 | 121700 | 5470671900 | 3440 | 3445 | 3445 | 3440 | 211 |
| 432 | 20231124 | 121600 | 5469945830 | 3440 | 3445 | 3445 | 3440 | 1856 |
| 433 | 20231124 | 121500 | 5463557680 | 3445 | 3440 | 3445 | 3440 | 475 |
| 434 | 20231124 | 121400 | 5461923645 | 3440 | 3440 | 3440 | 3440 | 726 |
| 435 | 20231124 | 121300 | 5459426205 | 3445 | 3445 | 3445 | 3440 | 1502 |
| 436 | 20231124 | 121200 | 5454259315 | 3445 | 3440 | 3445 | 3440 | 298 |
| 437 | 20231124 | 121100 | 5453234155 | 3435 | 3445 | 3445 | 3435 | 1281 |
| 438 | 20231124 | 121000 | 5448832960 | 3445 | 3445 | 3445 | 3435 | 473 |
| 439 | 20231124 | 120900 | 5447205515 | 3450 | 3440 | 3450 | 3430 | 7763 |
| 440 | 20231124 | 120800 | 5420535875 | 3445 | 3450 | 3450 | 3445 | 2221 |
| 441 | 20231124 | 120700 | 5412880115 | 3450 | 3465 | 3465 | 3450 | 1617 |
| 442 | 20231124 | 120600 | 5407294150 | 3470 | 3455 | 3470 | 3455 | 2057 |
| 443 | 20231124 | 120500 | 5400177090 | 3455 | 3450 | 3455 | 3450 | 713 |
| 444 | 20231124 | 120400 | 5397717235 | 3450 | 3450 | 3455 | 3450 | 1840 |
| 445 | 20231124 | 120300 | 5391362000 | 3450 | 3455 | 3455 | 3450 | 7502 |
| 446 | 20231124 | 120200 | 5365442975 | 3455 | 3450 | 3465 | 3450 | 3819 |
| 447 | 20231124 | 120100 | 5352240830 | 3450 | 3450 | 3450 | 3445 | 828 |
| 448 | 20231124 | 120000 | 5349386700 | 3445 | 3465 | 3470 | 3445 | 18361 |
| 449 | 20231124 | 115900 | 5285967085 | 3460 | 3470 | 3475 | 3460 | 26895 |
| 450 | 20231124 | 115800 | 5192636695 | 3470 | 3450 | 3470 | 3445 | 20883 |
| 451 | 20231124 | 115700 | 5120302825 | 3445 | 3435 | 3465 | 3435 | 30086 |
| 452 | 20231124 | 115600 | 5016627940 | 3435 | 3430 | 3435 | 3430 | 3393 |
| 453 | 20231124 | 115500 | 5004985130 | 3430 | 3430 | 3435 | 3425 | 2983 |
| 454 | 20231124 | 115400 | 4994762015 | 3430 | 3430 | 3435 | 3430 | 484 |
| 455 | 20231124 | 115300 | 4993101870 | 3435 | 3435 | 3435 | 3430 | 520 |
| 456 | 20231124 | 115200 | 4991317970 | 3435 | 3435 | 3435 | 3435 | 112 |
| 457 | 20231124 | 115100 | 4990933250 | 3430 | 3430 | 3430 | 3430 | 3271 |
| 458 | 20231124 | 115000 | 4979713720 | 3430 | 3435 | 3435 | 3430 | 771 |
| 459 | 20231124 | 114900 | 4977069185 | 3435 | 3430 | 3435 | 3430 | 296 |
| 460 | 20231124 | 114800 | 4976053370 | 3430 | 3435 | 3435 | 3430 | 2517 |
| 461 | 20231124 | 114700 | 4967420055 | 3435 | 3430 | 3435 | 3425 | 559 |
| 462 | 20231124 | 114600 | 4965505190 | 3435 | 3435 | 3435 | 3435 | 1 |
| 463 | 20231124 | 114500 | 4965501755 | 3435 | 3430 | 3435 | 3430 | 345 |
| 464 | 20231124 | 114400 | 4964317245 | 3435 | 3425 | 3435 | 3425 | 862 |
| 465 | 20231124 | 114300 | 4961364885 | 3425 | 3425 | 3425 | 3425 | 308 |
| 466 | 20231124 | 114200 | 4960309985 | 3425 | 3425 | 3425 | 3425 | 123 |
| 467 | 20231124 | 114100 | 4959888710 | 3435 | 3425 | 3435 | 3420 | 3041 |
| 468 | 20231124 | 114000 | 4949480970 | 3425 | 3435 | 3435 | 3425 | 896 |
| 469 | 20231124 | 113900 | 4946408610 | 3435 | 3425 | 3440 | 3425 | 1546 |
| 470 | 20231124 | 113800 | 4941108095 | 3425 | 3430 | 3430 | 3425 | 3228 |
| 471 | 20231124 | 113700 | 4930050075 | 3430 | 3430 | 3435 | 3425 | 8289 |
| 472 | 20231124 | 113600 | 4901657960 | 3425 | 3430 | 3430 | 3425 | 2795 |
| 473 | 20231124 | 113500 | 4892081950 | 3430 | 3430 | 3435 | 3430 | 101 |
| 474 | 20231124 | 113400 | 4891735515 | 3430 | 3430 | 3430 | 3430 | 10 |
| 475 | 20231124 | 113300 | 4891701215 | 3430 | 3430 | 3430 | 3430 | 300 |
| 476 | 20231124 | 113200 | 4890672215 | 3430 | 3425 | 3430 | 3425 | 579 |
| 477 | 20231124 | 113100 | 4888686520 | 3430 | 3430 | 3435 | 3430 | 565 |
| 478 | 20231124 | 113000 | 4886747020 | 3435 | 3440 | 3440 | 3435 | 152 |
| 479 | 20231124 | 112900 | 4886224150 | 3440 | 3435 | 3440 | 3435 | 121 |
| 480 | 20231124 | 112800 | 4885808510 | 3425 | 3435 | 3435 | 3425 | 1479 |
| 481 | 20231124 | 112700 | 4880739800 | 3430 | 3435 | 3435 | 3425 | 4098 |
| 482 | 20231124 | 112600 | 4866699190 | 3430 | 3430 | 3430 | 3430 | 669 |
| 483 | 20231124 | 112500 | 4864404520 | 3435 | 3430 | 3440 | 3430 | 953 |
| 484 | 20231124 | 112400 | 4861135210 | 3430 | 3435 | 3435 | 3430 | 803 |
| 485 | 20231124 | 112300 | 4858379275 | 3440 | 3440 | 3440 | 3440 | 25 |
| 486 | 20231124 | 112200 | 4858293275 | 3440 | 3440 | 3440 | 3440 | 211 |
| 487 | 20231124 | 112100 | 4857567435 | 3430 | 3440 | 3440 | 3430 | 1047 |
| 488 | 20231124 | 112000 | 4853971195 | 3440 | 3430 | 3440 | 3425 | 962 |
| 489 | 20231124 | 111900 | 4850672610 | 3430 | 3430 | 3430 | 3425 | 677 |
| 490 | 20231124 | 111800 | 4848350750 | 3430 | 3430 | 3430 | 3425 | 7539 |
| 491 | 20231124 | 111700 | 4822522785 | 3430 | 3430 | 3430 | 3430 | 617 |
| 492 | 20231124 | 111600 | 4820406475 | 3435 | 3430 | 3435 | 3425 | 2900 |
| 493 | 20231124 | 111500 | 4810463845 | 3430 | 3440 | 3440 | 3425 | 301 |
| 494 | 20231124 | 111400 | 4809429005 | 3440 | 3440 | 3440 | 3425 | 3026 |
| 495 | 20231124 | 111300 | 4799033890 | 3445 | 3430 | 3445 | 3425 | 431 |
| 496 | 20231124 | 111200 | 4797552880 | 3430 | 3430 | 3435 | 3430 | 2988 |
| 497 | 20231124 | 111100 | 4787304035 | 3435 | 3445 | 3445 | 3430 | 5781 |
| 498 | 20231124 | 111000 | 4767435930 | 3445 | 3440 | 3445 | 3440 | 716 |
| 499 | 20231124 | 110900 | 4764972870 | 3440 | 3440 | 3440 | 3440 | 1087 |
| 500 | 20231124 | 110800 | 4761233590 | 3440 | 3445 | 3445 | 3440 | 3071 |
| 501 | 20231124 | 110700 | 4750657935 | 3445 | 3445 | 3445 | 3445 | 2010 |
| 502 | 20231124 | 110600 | 4743733485 | 3450 | 3450 | 3450 | 3450 | 70 |
| 503 | 20231124 | 110500 | 4743491985 | 3450 | 3450 | 3450 | 3445 | 514 |
| 504 | 20231124 | 110400 | 4741721200 | 3450 | 3440 | 3450 | 3440 | 585 |
| 505 | 20231124 | 110300 | 4739705450 | 3450 | 3440 | 3450 | 3440 | 2228 |
| 506 | 20231124 | 110200 | 4732019410 | 3440 | 3440 | 3440 | 3440 | 637 |
| 507 | 20231124 | 110100 | 4729828130 | 3440 | 3440 | 3440 | 3440 | 900 |
| 508 | 20231124 | 110000 | 4726732130 | 3445 | 3445 | 3445 | 3445 | 644 |
| 509 | 20231124 | 105900 | 4724513550 | 3440 | 3445 | 3445 | 3440 | 3055 |
| 510 | 20231124 | 105800 | 4714004080 | 3440 | 3440 | 3440 | 3440 | 500 |
| 511 | 20231124 | 105700 | 4712284080 | 3445 | 3445 | 3445 | 3445 | 507 |
| 512 | 20231124 | 105600 | 4710537465 | 3445 | 3440 | 3445 | 3440 | 654 |
| 513 | 20231124 | 105500 | 4708287175 | 3440 | 3440 | 3440 | 3435 | 248 |
| 514 | 20231124 | 105400 | 4707435095 | 3435 | 3435 | 3435 | 3430 | 4046 |
| 515 | 20231124 | 105300 | 4693555310 | 3425 | 3430 | 3430 | 3425 | 3305 |
| 516 | 20231124 | 105200 | 4682222240 | 3430 | 3430 | 3430 | 3425 | 1082 |
| 517 | 20231124 | 105100 | 4678514485 | 3430 | 3435 | 3435 | 3430 | 7782 |
| 518 | 20231124 | 105000 | 4651817175 | 3435 | 3445 | 3445 | 3435 | 5804 |
| 519 | 20231124 | 104900 | 4631860370 | 3445 | 3450 | 3450 | 3445 | 3120 |
| 520 | 20231124 | 104800 | 4621111920 | 3450 | 3450 | 3455 | 3445 | 2177 |
| 521 | 20231124 | 104700 | 4613603770 | 3450 | 3450 | 3455 | 3450 | 401 |
| 522 | 20231124 | 104600 | 4612219855 | 3450 | 3455 | 3455 | 3445 | 2392 |
| 523 | 20231124 | 104500 | 4603971630 | 3455 | 3450 | 3455 | 3445 | 2579 |
| 524 | 20231124 | 104400 | 4595069615 | 3455 | 3455 | 3455 | 3450 | 3487 |
| 525 | 20231124 | 104300 | 4583038850 | 3455 | 3455 | 3465 | 3445 | 36947 |
| 526 | 20231124 | 104200 | 4455419715 | 3460 | 3450 | 3460 | 3445 | 14939 |
| 527 | 20231124 | 104100 | 4403810485 | 3445 | 3440 | 3450 | 3440 | 7988 |
| 528 | 20231124 | 104000 | 4376272415 | 3445 | 3445 | 3445 | 3440 | 4148 |
| 529 | 20231124 | 103900 | 4361983295 | 3440 | 3430 | 3445 | 3430 | 10525 |
| 530 | 20231124 | 103800 | 4325765610 | 3435 | 3420 | 3435 | 3420 | 9022 |
| 531 | 20231124 | 103700 | 4294803560 | 3425 | 3420 | 3425 | 3415 | 6701 |
| 532 | 20231124 | 103600 | 4271901120 | 3415 | 3415 | 3415 | 3410 | 1072 |
| 533 | 20231124 | 103500 | 4268243110 | 3415 | 3420 | 3420 | 3410 | 3280 |
| 534 | 20231124 | 103400 | 4257046805 | 3420 | 3415 | 3420 | 3415 | 558 |
| 535 | 20231124 | 103300 | 4255139610 | 3415 | 3420 | 3420 | 3410 | 17082 |
| 536 | 20231124 | 103200 | 4196826880 | 3415 | 3425 | 3430 | 3415 | 25154 |
| 537 | 20231124 | 103100 | 4110860280 | 3425 | 3425 | 3430 | 3425 | 1002 |
| 538 | 20231124 | 103000 | 4107426930 | 3425 | 3425 | 3430 | 3425 | 2741 |
| 539 | 20231124 | 102900 | 4098038975 | 3425 | 3425 | 3425 | 3425 | 99 |
| 540 | 20231124 | 102800 | 4097699900 | 3425 | 3425 | 3425 | 3425 | 1938 |
| 541 | 20231124 | 102700 | 4091062250 | 3425 | 3425 | 3425 | 3425 | 1918 |
| 542 | 20231124 | 102600 | 4084493100 | 3430 | 3425 | 3430 | 3425 | 1776 |
| 543 | 20231124 | 102500 | 4078410285 | 3425 | 3425 | 3425 | 3425 | 89 |
| 544 | 20231124 | 102400 | 4078105460 | 3420 | 3425 | 3430 | 3420 | 1393 |
| 545 | 20231124 | 102300 | 4073334725 | 3425 | 3430 | 3430 | 3420 | 8246 |
| 546 | 20231124 | 102200 | 4045095015 | 3430 | 3425 | 3430 | 3425 | 1121 |
| 547 | 20231124 | 102100 | 4041255325 | 3425 | 3425 | 3430 | 3425 | 932 |
| 548 | 20231124 | 102000 | 4038063095 | 3430 | 3425 | 3430 | 3425 | 12348 |
| 549 | 20231124 | 101900 | 3995771165 | 3430 | 3430 | 3430 | 3425 | 3222 |
| 550 | 20231124 | 101800 | 3984723205 | 3430 | 3430 | 3435 | 3430 | 2546 |
| 551 | 20231124 | 101700 | 3975988415 | 3435 | 3440 | 3440 | 3430 | 2842 |
| 552 | 20231124 | 101600 | 3966235135 | 3440 | 3440 | 3440 | 3430 | 2075 |
| 553 | 20231124 | 101500 | 3959102435 | 3440 | 3435 | 3440 | 3430 | 3635 |
| 554 | 20231124 | 101400 | 3946617075 | 3435 | 3430 | 3435 | 3430 | 1455 |
| 555 | 20231124 | 101300 | 3941623430 | 3430 | 3430 | 3430 | 3425 | 8415 |
| 556 | 20231124 | 101200 | 3912775590 | 3430 | 3430 | 3435 | 3425 | 2081 |
| 557 | 20231124 | 101100 | 3905641040 | 3425 | 3430 | 3430 | 3425 | 5466 |
| 558 | 20231124 | 101000 | 3886907055 | 3430 | 3430 | 3430 | 3430 | 735 |
| 559 | 20231124 | 100900 | 3884386005 | 3430 | 3425 | 3435 | 3425 | 6831 |
| 560 | 20231124 | 100800 | 3860977995 | 3425 | 3435 | 3435 | 3425 | 9052 |
| 561 | 20231124 | 100700 | 3829943145 | 3435 | 3445 | 3445 | 3435 | 8522 |
| 562 | 20231124 | 100600 | 3800664785 | 3440 | 3440 | 3445 | 3440 | 9197 |
| 563 | 20231124 | 100500 | 3769018330 | 3445 | 3445 | 3445 | 3440 | 2827 |
| 564 | 20231124 | 100400 | 3759281455 | 3440 | 3445 | 3450 | 3440 | 7093 |
| 565 | 20231124 | 100300 | 3734854000 | 3445 | 3455 | 3455 | 3445 | 861 |
| 566 | 20231124 | 100200 | 3731883625 | 3455 | 3450 | 3455 | 3445 | 7802 |
| 567 | 20231124 | 100100 | 3704995795 | 3450 | 3460 | 3460 | 3450 | 8922 |
| 568 | 20231124 | 100000 | 3674182560 | 3460 | 3455 | 3460 | 3455 | 993 |
| 569 | 20231124 | 095900 | 3670750740 | 3460 | 3455 | 3460 | 3455 | 1819 |
| 570 | 20231124 | 095800 | 3664462655 | 3455 | 3460 | 3460 | 3455 | 1682 |
| 571 | 20231124 | 095700 | 3658651185 | 3460 | 3460 | 3460 | 3455 | 931 |
| 572 | 20231124 | 095600 | 3655432870 | 3455 | 3460 | 3460 | 3455 | 3375 |
| 573 | 20231124 | 095500 | 3643771220 | 3455 | 3460 | 3465 | 3455 | 2523 |
| 574 | 20231124 | 095400 | 3635044195 | 3460 | 3460 | 3460 | 3455 | 1110 |
| 575 | 20231124 | 095300 | 3631203695 | 3460 | 3455 | 3460 | 3455 | 1824 |
| 576 | 20231124 | 095200 | 3624895700 | 3455 | 3450 | 3455 | 3450 | 816 |
| 577 | 20231124 | 095100 | 3622078120 | 3450 | 3460 | 3460 | 3450 | 16501 |
| 578 | 20231124 | 095000 | 3565121995 | 3455 | 3465 | 3465 | 3455 | 9986 |
| 579 | 20231124 | 094900 | 3530591405 | 3465 | 3465 | 3465 | 3460 | 4286 |
| 580 | 20231124 | 094800 | 3515751075 | 3465 | 3460 | 3470 | 3460 | 3191 |
| 581 | 20231124 | 094700 | 3504693770 | 3465 | 3465 | 3465 | 3455 | 5851 |
| 582 | 20231124 | 094600 | 3484468300 | 3455 | 3465 | 3465 | 3455 | 12402 |
| 583 | 20231124 | 094500 | 3441575605 | 3465 | 3470 | 3470 | 3465 | 3691 |
| 584 | 20231124 | 094400 | 3428767840 | 3470 | 3475 | 3475 | 3460 | 17878 |
| 585 | 20231124 | 094300 | 3366757330 | 3475 | 3480 | 3485 | 3465 | 54282 |
| 586 | 20231124 | 094200 | 3178079985 | 3475 | 3475 | 3485 | 3470 | 35676 |
| 587 | 20231124 | 094100 | 3053945385 | 3475 | 3460 | 3475 | 3455 | 8667 |
| 588 | 20231124 | 094000 | 3023876865 | 3455 | 3450 | 3460 | 3450 | 15534 |
| 589 | 20231124 | 093900 | 2970204705 | 3455 | 3455 | 3455 | 3450 | 390 |
| 590 | 20231124 | 093800 | 2968857260 | 3455 | 3445 | 3455 | 3440 | 13803 |
| 591 | 20231124 | 093700 | 2921307525 | 3440 | 3440 | 3445 | 3440 | 2251 |
| 592 | 20231124 | 093600 | 2913562975 | 3440 | 3445 | 3450 | 3440 | 11238 |
| 593 | 20231124 | 093500 | 2874855125 | 3445 | 3455 | 3455 | 3445 | 7998 |
| 594 | 20231124 | 093400 | 2847264935 | 3450 | 3460 | 3460 | 3450 | 20292 |
| 595 | 20231124 | 093300 | 2777179190 | 3460 | 3455 | 3460 | 3455 | 1222 |
| 596 | 20231124 | 093200 | 2772951835 | 3460 | 3470 | 3470 | 3455 | 7425 |
| 597 | 20231124 | 093100 | 2747252415 | 3470 | 3460 | 3470 | 3455 | 13193 |
| 598 | 20231124 | 093000 | 2701565900 | 3460 | 3470 | 3470 | 3455 | 11981 |
| 599 | 20231124 | 092900 | 2660094420 | 3465 | 3465 | 3465 | 3460 | 11369 |
| 600 | 20231124 | 092800 | 2620731980 | 3465 | 3480 | 3480 | 3460 | 38662 |
| 601 | 20231124 | 092700 | 2486493350 | 3475 | 3465 | 3480 | 3465 | 34253 |
| 602 | 20231124 | 092600 | 2367466130 | 3470 | 3465 | 3470 | 3455 | 47297 |
| 603 | 20231124 | 092500 | 2203597650 | 3455 | 3435 | 3465 | 3420 | 35315 |
| 604 | 20231124 | 092400 | 2082113180 | 3435 | 3435 | 3435 | 3430 | 5819 |
| 605 | 20231124 | 092300 | 2062139085 | 3435 | 3420 | 3435 | 3420 | 14196 |
| 606 | 20231124 | 092200 | 2013445715 | 3420 | 3420 | 3420 | 3420 | 8902 |
| 607 | 20231124 | 092100 | 1983000875 | 3425 | 3420 | 3430 | 3420 | 7396 |
| 608 | 20231124 | 092000 | 1957695050 | 3425 | 3430 | 3435 | 3425 | 9349 |
| 609 | 20231124 | 091900 | 1925647395 | 3435 | 3430 | 3435 | 3430 | 5144 |
| 610 | 20231124 | 091800 | 1908002475 | 3430 | 3425 | 3435 | 3425 | 7162 |
| 611 | 20231124 | 091700 | 1883444470 | 3430 | 3435 | 3445 | 3425 | 31908 |
| 612 | 20231124 | 091600 | 1773744555 | 3430 | 3435 | 3435 | 3430 | 10224 |
| 613 | 20231124 | 091500 | 1738633940 | 3435 | 3430 | 3435 | 3425 | 14984 |
| 614 | 20231124 | 091400 | 1687248320 | 3425 | 3425 | 3430 | 3425 | 3449 |
| 615 | 20231124 | 091300 | 1675435345 | 3425 | 3425 | 3425 | 3420 | 8593 |
| 616 | 20231124 | 091200 | 1646030355 | 3420 | 3430 | 3430 | 3420 | 5844 |
| 617 | 20231124 | 091100 | 1625999020 | 3430 | 3405 | 3430 | 3405 | 26046 |
| 618 | 20231124 | 091000 | 1536932550 | 3405 | 3405 | 3410 | 3405 | 5380 |
| 619 | 20231124 | 090900 | 1518613180 | 3405 | 3415 | 3415 | 3405 | 9008 |
| 620 | 20231124 | 090800 | 1487895890 | 3415 | 3420 | 3420 | 3415 | 9421 |
| 621 | 20231124 | 090700 | 1455706850 | 3425 | 3430 | 3435 | 3415 | 28655 |
| 622 | 20231124 | 090600 | 1357578875 | 3430 | 3415 | 3435 | 3415 | 31952 |
| 623 | 20231124 | 090500 | 1248230685 | 3420 | 3400 | 3420 | 3400 | 29963 |
| 624 | 20231124 | 090400 | 1146106900 | 3405 | 3375 | 3425 | 3375 | 54231 |
| 625 | 20231124 | 090300 | 961758490 | 3380 | 3375 | 3385 | 3365 | 60237 |
| 626 | 20231124 | 090200 | 758569640 | 3375 | 3380 | 3385 | 3375 | 44910 |
| 627 | 20231124 | 090100 | 606895640 | 3380 | 3380 | 3395 | 3375 | 55036 |
| 628 | 20231124 | 090000 | 420854595 | 3380 | 3400 | 3405 | 3380 | 121886 |