28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 183600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 3 | 20231124 | 183500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 4 | 20231124 | 183400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 5 | 20231124 | 183300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 6 | 20231124 | 183200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 7 | 20231124 | 183100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 8 | 20231124 | 183000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 9 | 20231124 | 182900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 10 | 20231124 | 182800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 11 | 20231124 | 182700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 12 | 20231124 | 182600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 13 | 20231124 | 182500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 14 | 20231124 | 182400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 15 | 20231124 | 182300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 16 | 20231124 | 182200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 17 | 20231124 | 182100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 18 | 20231124 | 182000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 19 | 20231124 | 181900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 20 | 20231124 | 181800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 21 | 20231124 | 181700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 22 | 20231124 | 181600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 23 | 20231124 | 181500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 24 | 20231124 | 181400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 25 | 20231124 | 181300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 26 | 20231124 | 181200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 27 | 20231124 | 181100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 28 | 20231124 | 181000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 29 | 20231124 | 180900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 30 | 20231124 | 180800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 31 | 20231124 | 180700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 32 | 20231124 | 180600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 33 | 20231124 | 180500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 34 | 20231124 | 180400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 35 | 20231124 | 180300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 36 | 20231124 | 180200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 37 | 20231124 | 180100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 38 | 20231124 | 180000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 39 | 20231124 | 175900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 40 | 20231124 | 175800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 41 | 20231124 | 175700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 42 | 20231124 | 175600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 43 | 20231124 | 175500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 44 | 20231124 | 175400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 45 | 20231124 | 175300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 46 | 20231124 | 175200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 47 | 20231124 | 175100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 48 | 20231124 | 175000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 49 | 20231124 | 174900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 50 | 20231124 | 174800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 51 | 20231124 | 174700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 52 | 20231124 | 174600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 53 | 20231124 | 174500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 54 | 20231124 | 174400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 55 | 20231124 | 174300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 56 | 20231124 | 174200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 57 | 20231124 | 174100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 58 | 20231124 | 174000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 59 | 20231124 | 173900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 60 | 20231124 | 173800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 61 | 20231124 | 173700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 62 | 20231124 | 173600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 63 | 20231124 | 173500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 64 | 20231124 | 173400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 65 | 20231124 | 173300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 66 | 20231124 | 173200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 67 | 20231124 | 173100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 68 | 20231124 | 173000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 69 | 20231124 | 172900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 70 | 20231124 | 172800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 71 | 20231124 | 172700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 72 | 20231124 | 172600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 73 | 20231124 | 172500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 74 | 20231124 | 172400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 75 | 20231124 | 172300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 76 | 20231124 | 172200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 77 | 20231124 | 172100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 78 | 20231124 | 172000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 79 | 20231124 | 171900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 80 | 20231124 | 171800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 81 | 20231124 | 171700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 82 | 20231124 | 171600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 83 | 20231124 | 171500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 84 | 20231124 | 171400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 85 | 20231124 | 171300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 86 | 20231124 | 171200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 87 | 20231124 | 171100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 88 | 20231124 | 171000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 89 | 20231124 | 170900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 90 | 20231124 | 170800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 91 | 20231124 | 170700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 92 | 20231124 | 170600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 93 | 20231124 | 170500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 94 | 20231124 | 170400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 95 | 20231124 | 170300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 96 | 20231124 | 170200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 97 | 20231124 | 170100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 98 | 20231124 | 170000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 99 | 20231124 | 165900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 100 | 20231124 | 165800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 101 | 20231124 | 165700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 102 | 20231124 | 165600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 103 | 20231124 | 165500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 104 | 20231124 | 165400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 105 | 20231124 | 165300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 106 | 20231124 | 165200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 107 | 20231124 | 165100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 108 | 20231124 | 165000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 109 | 20231124 | 164900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 110 | 20231124 | 164800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 111 | 20231124 | 164700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 112 | 20231124 | 164600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 113 | 20231124 | 164500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 114 | 20231124 | 164400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 115 | 20231124 | 164300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 116 | 20231124 | 164200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 117 | 20231124 | 164100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 118 | 20231124 | 164000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 119 | 20231124 | 163900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 120 | 20231124 | 163800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 121 | 20231124 | 163700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 122 | 20231124 | 163600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 123 | 20231124 | 163500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 124 | 20231124 | 163400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 125 | 20231124 | 163300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 126 | 20231124 | 163200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 127 | 20231124 | 163100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 128 | 20231124 | 163000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 129 | 20231124 | 162900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 130 | 20231124 | 162800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 131 | 20231124 | 162700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 132 | 20231124 | 162600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 133 | 20231124 | 162500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 134 | 20231124 | 162400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 135 | 20231124 | 162300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 136 | 20231124 | 162200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 137 | 20231124 | 162100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 138 | 20231124 | 162000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 139 | 20231124 | 161900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 140 | 20231124 | 161800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 141 | 20231124 | 161700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 142 | 20231124 | 161600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 143 | 20231124 | 161500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 144 | 20231124 | 161400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 145 | 20231124 | 161300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 146 | 20231124 | 161200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 147 | 20231124 | 161100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 148 | 20231124 | 161000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 149 | 20231124 | 160900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 150 | 20231124 | 160800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 151 | 20231124 | 160700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 152 | 20231124 | 160600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 153 | 20231124 | 160500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 154 | 20231124 | 160400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 155 | 20231124 | 160300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 156 | 20231124 | 160200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 157 | 20231124 | 160100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 158 | 20231124 | 160000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 159 | 20231124 | 155900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 160 | 20231124 | 155800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 161 | 20231124 | 155700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 162 | 20231124 | 155600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 163 | 20231124 | 155500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 164 | 20231124 | 155400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 165 | 20231124 | 155300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 166 | 20231124 | 155200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 167 | 20231124 | 155100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 168 | 20231124 | 155000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 169 | 20231124 | 154900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 170 | 20231124 | 154800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 171 | 20231124 | 154700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 172 | 20231124 | 154600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 173 | 20231124 | 154500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 174 | 20231124 | 154400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 175 | 20231124 | 154300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 176 | 20231124 | 154200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 177 | 20231124 | 154100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 178 | 20231124 | 154000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 179 | 20231124 | 153900 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 180 | 20231124 | 153800 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 181 | 20231124 | 153700 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 182 | 20231124 | 153600 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 183 | 20231124 | 153500 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 184 | 20231124 | 153400 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 185 | 20231124 | 153300 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 186 | 20231124 | 153200 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20231124 | 153100 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 0 |
| 188 | 20231124 | 153000 | 2584922350 | 3280 | 3280 | 3280 | 3280 | 30454 |
| 189 | 20231124 | 152900 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 190 | 20231124 | 152800 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 191 | 20231124 | 152700 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 192 | 20231124 | 152600 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 193 | 20231124 | 152500 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 194 | 20231124 | 152400 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 195 | 20231124 | 152300 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 196 | 20231124 | 152200 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 197 | 20231124 | 152100 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 198 | 20231124 | 152000 | 2485033230 | 3285 | 3285 | 3285 | 3285 | 0 |
| 199 | 20231124 | 151900 | 2485033230 | 3285 | 3275 | 3285 | 3270 | 3127 |
| 200 | 20231124 | 151800 | 2474806110 | 3275 | 3285 | 3290 | 3275 | 2478 |
| 201 | 20231124 | 151700 | 2466684795 | 3285 | 3285 | 3285 | 3280 | 1960 |
| 202 | 20231124 | 151600 | 2460249485 | 3280 | 3280 | 3285 | 3275 | 1035 |
| 203 | 20231124 | 151500 | 2456856350 | 3280 | 3285 | 3295 | 3280 | 2126 |
| 204 | 20231124 | 151400 | 2449877925 | 3285 | 3285 | 3290 | 3285 | 3746 |
| 205 | 20231124 | 151300 | 2437561805 | 3285 | 3260 | 3285 | 3260 | 10309 |
| 206 | 20231124 | 151200 | 2403863040 | 3270 | 3250 | 3275 | 3250 | 7834 |
| 207 | 20231124 | 151100 | 2378312540 | 3260 | 3245 | 3260 | 3245 | 4335 |
| 208 | 20231124 | 151000 | 2364212190 | 3245 | 3260 | 3260 | 3225 | 22961 |
| 209 | 20231124 | 150900 | 2289590945 | 3265 | 3280 | 3280 | 3255 | 8256 |
| 210 | 20231124 | 150800 | 2262606480 | 3285 | 3295 | 3295 | 3280 | 1222 |
| 211 | 20231124 | 150700 | 2258594515 | 3305 | 3290 | 3305 | 3280 | 15083 |
| 212 | 20231124 | 150600 | 2209082500 | 3295 | 3295 | 3295 | 3290 | 8172 |
| 213 | 20231124 | 150500 | 2182175745 | 3300 | 3305 | 3305 | 3300 | 5449 |
| 214 | 20231124 | 150400 | 2164191135 | 3305 | 3305 | 3305 | 3300 | 125 |
| 215 | 20231124 | 150300 | 2163778460 | 3300 | 3305 | 3305 | 3300 | 1079 |
| 216 | 20231124 | 150200 | 2160217660 | 3300 | 3300 | 3305 | 3300 | 637 |
| 217 | 20231124 | 150100 | 2158115510 | 3300 | 3300 | 3300 | 3300 | 2250 |
| 218 | 20231124 | 150000 | 2150690510 | 3300 | 3305 | 3305 | 3300 | 233 |
| 219 | 20231124 | 145900 | 2149921565 | 3305 | 3305 | 3305 | 3305 | 91 |
| 220 | 20231124 | 145800 | 2149620810 | 3300 | 3310 | 3310 | 3300 | 2443 |
| 221 | 20231124 | 145700 | 2141554180 | 3320 | 3295 | 3320 | 3295 | 7399 |
| 222 | 20231124 | 145600 | 2117137620 | 3295 | 3300 | 3305 | 3295 | 15621 |
| 223 | 20231124 | 145500 | 2065601965 | 3300 | 3300 | 3310 | 3300 | 1718 |
| 224 | 20231124 | 145400 | 2059931655 | 3300 | 3310 | 3310 | 3300 | 2368 |
| 225 | 20231124 | 145300 | 2052102130 | 3305 | 3320 | 3320 | 3305 | 7592 |
| 226 | 20231124 | 145200 | 2027007570 | 3320 | 3310 | 3320 | 3310 | 657 |
| 227 | 20231124 | 145100 | 2024832880 | 3320 | 3305 | 3320 | 3305 | 903 |
| 228 | 20231124 | 145000 | 2021847930 | 3305 | 3315 | 3315 | 3305 | 2576 |
| 229 | 20231124 | 144900 | 2013323770 | 3325 | 3325 | 3325 | 3325 | 400 |
| 230 | 20231124 | 144800 | 2011993770 | 3325 | 3320 | 3325 | 3310 | 6018 |
| 231 | 20231124 | 144700 | 1992062605 | 3330 | 3320 | 3330 | 3315 | 2919 |
| 232 | 20231124 | 144600 | 1982371580 | 3335 | 3320 | 3335 | 3320 | 12 |
| 233 | 20231124 | 144500 | 1982331575 | 3335 | 3335 | 3335 | 3330 | 508 |
| 234 | 20231124 | 144400 | 1980637410 | 3335 | 3320 | 3335 | 3320 | 531 |
| 235 | 20231124 | 144300 | 1978874280 | 3335 | 3335 | 3335 | 3335 | 25 |
| 236 | 20231124 | 144200 | 1978790905 | 3335 | 3320 | 3340 | 3320 | 424 |
| 237 | 20231124 | 144100 | 1977376985 | 3320 | 3325 | 3325 | 3320 | 727 |
| 238 | 20231124 | 144000 | 1974962710 | 3320 | 3320 | 3320 | 3320 | 12 |
| 239 | 20231124 | 143900 | 1974922870 | 3320 | 3320 | 3320 | 3320 | 216 |
| 240 | 20231124 | 143800 | 1974205750 | 3315 | 3320 | 3320 | 3315 | 12 |
| 241 | 20231124 | 143700 | 1974165915 | 3310 | 3325 | 3325 | 3310 | 11055 |
| 242 | 20231124 | 143600 | 1937491390 | 3335 | 3335 | 3335 | 3335 | 10 |
| 243 | 20231124 | 143500 | 1937458040 | 3335 | 3330 | 3335 | 3320 | 841 |
| 244 | 20231124 | 143400 | 1934665885 | 3320 | 3320 | 3320 | 3320 | 1180 |
| 245 | 20231124 | 143300 | 1930748285 | 3315 | 3325 | 3335 | 3315 | 3152 |
| 246 | 20231124 | 143200 | 1920284475 | 3325 | 3325 | 3325 | 3325 | 0 |
| 247 | 20231124 | 143100 | 1920284475 | 3325 | 3340 | 3340 | 3325 | 356 |
| 248 | 20231124 | 143000 | 1919100610 | 3320 | 3325 | 3325 | 3320 | 172 |
| 249 | 20231124 | 142900 | 1918528820 | 3320 | 3340 | 3340 | 3320 | 1003 |
| 250 | 20231124 | 142800 | 1915179435 | 3320 | 3335 | 3335 | 3320 | 9423 |
| 251 | 20231124 | 142700 | 1883811415 | 3340 | 3340 | 3340 | 3340 | 0 |
| 252 | 20231124 | 142600 | 1883811415 | 3340 | 3340 | 3340 | 3340 | 42 |
| 253 | 20231124 | 142500 | 1883671135 | 3335 | 3335 | 3335 | 3335 | 170 |
| 254 | 20231124 | 142400 | 1883104185 | 3335 | 3335 | 3335 | 3335 | 9 |
| 255 | 20231124 | 142300 | 1883074170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 256 | 20231124 | 142200 | 1883074170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 257 | 20231124 | 142100 | 1883074170 | 3335 | 3335 | 3335 | 3335 | 0 |
| 258 | 20231124 | 142000 | 1883074170 | 3335 | 3335 | 3335 | 3335 | 1102 |
| 259 | 20231124 | 141900 | 1879399000 | 3340 | 3340 | 3340 | 3340 | 4 |
| 260 | 20231124 | 141800 | 1879385640 | 3340 | 3340 | 3340 | 3340 | 0 |
| 261 | 20231124 | 141700 | 1879385640 | 3340 | 3340 | 3340 | 3340 | 2746 |
| 262 | 20231124 | 141600 | 1870214000 | 3335 | 3340 | 3340 | 3335 | 105 |
| 263 | 20231124 | 141500 | 1869863800 | 3340 | 3340 | 3340 | 3340 | 0 |
| 264 | 20231124 | 141400 | 1869863800 | 3340 | 3340 | 3340 | 3340 | 170 |
| 265 | 20231124 | 141300 | 1869296000 | 3340 | 3340 | 3340 | 3340 | 20 |
| 266 | 20231124 | 141200 | 1869229200 | 3345 | 3345 | 3345 | 3345 | 0 |
| 267 | 20231124 | 141100 | 1869229200 | 3345 | 3345 | 3345 | 3345 | 3 |
| 268 | 20231124 | 141000 | 1869219165 | 3345 | 3335 | 3345 | 3335 | 501 |
| 269 | 20231124 | 140900 | 1867548320 | 3335 | 3335 | 3335 | 3335 | 0 |
| 270 | 20231124 | 140800 | 1867548320 | 3335 | 3335 | 3335 | 3335 | 633 |
| 271 | 20231124 | 140700 | 1865437265 | 3335 | 3340 | 3340 | 3335 | 754 |
| 272 | 20231124 | 140600 | 1862922625 | 3335 | 3340 | 3340 | 3335 | 300 |
| 273 | 20231124 | 140500 | 1861921455 | 3340 | 3340 | 3340 | 3340 | 518 |
| 274 | 20231124 | 140400 | 1860191335 | 3345 | 3345 | 3345 | 3345 | 110 |
| 275 | 20231124 | 140300 | 1859823385 | 3345 | 3345 | 3345 | 3345 | 10 |
| 276 | 20231124 | 140200 | 1859789935 | 3340 | 3340 | 3340 | 3340 | 555 |
| 277 | 20231124 | 140100 | 1857936235 | 3340 | 3340 | 3340 | 3340 | 0 |
| 278 | 20231124 | 140000 | 1857936235 | 3340 | 3340 | 3340 | 3340 | 16 |
| 279 | 20231124 | 135900 | 1857882795 | 3340 | 3340 | 3340 | 3340 | 334 |
| 280 | 20231124 | 135800 | 1856767235 | 3340 | 3340 | 3340 | 3340 | 0 |
| 281 | 20231124 | 135700 | 1856767235 | 3340 | 3340 | 3340 | 3340 | 100 |
| 282 | 20231124 | 135600 | 1856433235 | 3340 | 3340 | 3340 | 3340 | 0 |
| 283 | 20231124 | 135500 | 1856433235 | 3340 | 3340 | 3340 | 3340 | 0 |
| 284 | 20231124 | 135400 | 1856433235 | 3340 | 3340 | 3340 | 3340 | 20 |
| 285 | 20231124 | 135300 | 1856366435 | 3340 | 3335 | 3340 | 3335 | 2462 |
| 286 | 20231124 | 135200 | 1848155655 | 3340 | 3350 | 3350 | 3340 | 2877 |
| 287 | 20231124 | 135100 | 1838538225 | 3350 | 3350 | 3350 | 3350 | 876 |
| 288 | 20231124 | 135000 | 1835603625 | 3355 | 3345 | 3355 | 3345 | 2099 |
| 289 | 20231124 | 134900 | 1828572035 | 3350 | 3345 | 3350 | 3345 | 508 |
| 290 | 20231124 | 134800 | 1826872770 | 3345 | 3350 | 3350 | 3345 | 74 |
| 291 | 20231124 | 134700 | 1826625235 | 3345 | 3345 | 3345 | 3345 | 63 |
| 292 | 20231124 | 134600 | 1826414500 | 3350 | 3345 | 3350 | 3345 | 1553 |
| 293 | 20231124 | 134500 | 1821212450 | 3345 | 3345 | 3345 | 3340 | 8 |
| 294 | 20231124 | 134400 | 1821185715 | 3350 | 3340 | 3350 | 3340 | 475 |
| 295 | 20231124 | 134300 | 1819599205 | 3340 | 3345 | 3350 | 3340 | 582 |
| 296 | 20231124 | 134200 | 1817653210 | 3345 | 3345 | 3350 | 3345 | 351 |
| 297 | 20231124 | 134100 | 1816479110 | 3345 | 3345 | 3350 | 3345 | 134 |
| 298 | 20231124 | 134000 | 1816030875 | 3350 | 3350 | 3350 | 3350 | 30 |
| 299 | 20231124 | 133900 | 1815930375 | 3355 | 3355 | 3355 | 3355 | 0 |
| 300 | 20231124 | 133800 | 1815930375 | 3355 | 3355 | 3355 | 3355 | 1 |
| 301 | 20231124 | 133700 | 1815927020 | 3340 | 3340 | 3340 | 3340 | 490 |
| 302 | 20231124 | 133600 | 1814290420 | 3355 | 3355 | 3355 | 3340 | 163 |
| 303 | 20231124 | 133500 | 1813745790 | 3340 | 3355 | 3355 | 3340 | 2 |
| 304 | 20231124 | 133400 | 1813739095 | 3340 | 3340 | 3340 | 3340 | 495 |
| 305 | 20231124 | 133300 | 1812085795 | 3355 | 3355 | 3355 | 3355 | 1 |
| 306 | 20231124 | 133200 | 1812082440 | 3350 | 3350 | 3350 | 3350 | 33 |
| 307 | 20231124 | 133100 | 1811971890 | 3355 | 3350 | 3355 | 3350 | 151 |
| 308 | 20231124 | 133000 | 1811466035 | 3355 | 3350 | 3355 | 3350 | 129 |
| 309 | 20231124 | 132900 | 1811033870 | 3355 | 3355 | 3355 | 3355 | 0 |
| 310 | 20231124 | 132800 | 1811033870 | 3355 | 3355 | 3360 | 3355 | 45 |
| 311 | 20231124 | 132700 | 1810882885 | 3355 | 3345 | 3355 | 3345 | 2286 |
| 312 | 20231124 | 132600 | 1803236205 | 3345 | 3340 | 3345 | 3340 | 3702 |
| 313 | 20231124 | 132500 | 1790871505 | 3340 | 3340 | 3340 | 3335 | 541 |
| 314 | 20231124 | 132400 | 1789064765 | 3340 | 3335 | 3340 | 3335 | 102 |
| 315 | 20231124 | 132300 | 1788724590 | 3340 | 3345 | 3345 | 3340 | 1823 |
| 316 | 20231124 | 132200 | 1782632435 | 3345 | 3355 | 3355 | 3345 | 3644 |
| 317 | 20231124 | 132100 | 1770433255 | 3355 | 3340 | 3355 | 3340 | 1272 |
| 318 | 20231124 | 132000 | 1766165980 | 3340 | 3340 | 3340 | 3340 | 1 |
| 319 | 20231124 | 131900 | 1766162640 | 3355 | 3355 | 3355 | 3355 | 0 |
| 320 | 20231124 | 131800 | 1766162640 | 3355 | 3355 | 3355 | 3340 | 1975 |
| 321 | 20231124 | 131700 | 1759565945 | 3340 | 3345 | 3345 | 3340 | 841 |
| 322 | 20231124 | 131600 | 1756755845 | 3345 | 3350 | 3350 | 3345 | 3447 |
| 323 | 20231124 | 131500 | 1745225595 | 3350 | 3355 | 3355 | 3350 | 66 |
| 324 | 20231124 | 131400 | 1745004490 | 3340 | 3350 | 3350 | 3340 | 1022 |
| 325 | 20231124 | 131300 | 1741590790 | 3360 | 3350 | 3360 | 3350 | 36 |
| 326 | 20231124 | 131200 | 1741470180 | 3360 | 3360 | 3360 | 3360 | 1 |
| 327 | 20231124 | 131100 | 1741466820 | 3355 | 3365 | 3365 | 3355 | 671 |
| 328 | 20231124 | 131000 | 1739214615 | 3365 | 3365 | 3365 | 3365 | 1 |
| 329 | 20231124 | 130900 | 1739211250 | 3365 | 3355 | 3365 | 3355 | 381 |
| 330 | 20231124 | 130800 | 1737932855 | 3365 | 3365 | 3365 | 3365 | 0 |
| 331 | 20231124 | 130700 | 1737932855 | 3365 | 3360 | 3365 | 3355 | 333 |
| 332 | 20231124 | 130600 | 1736814400 | 3365 | 3365 | 3365 | 3365 | 10 |
| 333 | 20231124 | 130500 | 1736780750 | 3365 | 3365 | 3365 | 3360 | 3459 |
| 334 | 20231124 | 130400 | 1725141230 | 3365 | 3365 | 3365 | 3365 | 0 |
| 335 | 20231124 | 130300 | 1725141230 | 3365 | 3350 | 3365 | 3350 | 353 |
| 336 | 20231124 | 130200 | 1723958305 | 3365 | 3360 | 3365 | 3360 | 351 |
| 337 | 20231124 | 130100 | 1722778940 | 3365 | 3350 | 3365 | 3350 | 102 |
| 338 | 20231124 | 130000 | 1722437215 | 3365 | 3355 | 3365 | 3350 | 1495 |
| 339 | 20231124 | 125900 | 1717411680 | 3360 | 3360 | 3360 | 3360 | 2 |
| 340 | 20231124 | 125800 | 1717404960 | 3340 | 3340 | 3340 | 3340 | 1601 |
| 341 | 20231124 | 125700 | 1712057620 | 3365 | 3365 | 3365 | 3365 | 0 |
| 342 | 20231124 | 125600 | 1712057620 | 3365 | 3365 | 3365 | 3365 | 0 |
| 343 | 20231124 | 125500 | 1712057620 | 3365 | 3345 | 3365 | 3345 | 1732 |
| 344 | 20231124 | 125400 | 1706232495 | 3360 | 3360 | 3360 | 3360 | 0 |
| 345 | 20231124 | 125300 | 1706232495 | 3360 | 3355 | 3360 | 3355 | 2 |
| 346 | 20231124 | 125200 | 1706225780 | 3360 | 3340 | 3360 | 3340 | 25 |
| 347 | 20231124 | 125100 | 1706142210 | 3335 | 3355 | 3355 | 3335 | 6587 |
| 348 | 20231124 | 125000 | 1684069110 | 3360 | 3360 | 3360 | 3360 | 525 |
| 349 | 20231124 | 124900 | 1682305110 | 3360 | 3360 | 3360 | 3360 | 4 |
| 350 | 20231124 | 124800 | 1682291670 | 3360 | 3360 | 3360 | 3360 | 0 |
| 351 | 20231124 | 124700 | 1682291670 | 3360 | 3360 | 3360 | 3360 | 4 |
| 352 | 20231124 | 124600 | 1682278230 | 3360 | 3360 | 3360 | 3360 | 1 |
| 353 | 20231124 | 124500 | 1682274870 | 3370 | 3370 | 3370 | 3370 | 0 |
| 354 | 20231124 | 124400 | 1682274870 | 3370 | 3365 | 3370 | 3365 | 7 |
| 355 | 20231124 | 124300 | 1682251310 | 3370 | 3370 | 3370 | 3370 | 89 |
| 356 | 20231124 | 124200 | 1681951380 | 3370 | 3370 | 3370 | 3370 | 1 |
| 357 | 20231124 | 124100 | 1681948010 | 3370 | 3355 | 3370 | 3355 | 4 |
| 358 | 20231124 | 124000 | 1681934575 | 3370 | 3370 | 3370 | 3370 | 2 |
| 359 | 20231124 | 123900 | 1681927835 | 3370 | 3370 | 3370 | 3370 | 1 |
| 360 | 20231124 | 123800 | 1681924465 | 3370 | 3365 | 3370 | 3350 | 4077 |
| 361 | 20231124 | 123700 | 1668249750 | 3365 | 3370 | 3370 | 3365 | 990 |
| 362 | 20231124 | 123600 | 1664913950 | 3370 | 3370 | 3370 | 3370 | 338 |
| 363 | 20231124 | 123500 | 1663774890 | 3370 | 3370 | 3370 | 3365 | 33 |
| 364 | 20231124 | 123400 | 1663663780 | 3365 | 3365 | 3365 | 3365 | 2595 |
| 365 | 20231124 | 123300 | 1654931605 | 3365 | 3365 | 3365 | 3365 | 305 |
| 366 | 20231124 | 123200 | 1653905280 | 3365 | 3360 | 3365 | 3360 | 113 |
| 367 | 20231124 | 123100 | 1653525445 | 3355 | 3355 | 3355 | 3350 | 1688 |
| 368 | 20231124 | 123000 | 1647866105 | 3360 | 3360 | 3360 | 3360 | 2 |
| 369 | 20231124 | 122900 | 1647859385 | 3360 | 3365 | 3365 | 3360 | 78 |
| 370 | 20231124 | 122800 | 1647597250 | 3360 | 3360 | 3360 | 3360 | 1170 |
| 371 | 20231124 | 122700 | 1643666050 | 3365 | 3350 | 3365 | 3345 | 6777 |
| 372 | 20231124 | 122600 | 1620910120 | 3345 | 3345 | 3345 | 3345 | 45 |
| 373 | 20231124 | 122500 | 1620759595 | 3355 | 3350 | 3355 | 3345 | 1240 |
| 374 | 20231124 | 122400 | 1616606670 | 3355 | 3355 | 3355 | 3355 | 12 |
| 375 | 20231124 | 122300 | 1616566410 | 3350 | 3355 | 3355 | 3350 | 1155 |
| 376 | 20231124 | 122200 | 1612691840 | 3360 | 3360 | 3360 | 3360 | 603 |
| 377 | 20231124 | 122100 | 1610665760 | 3365 | 3360 | 3365 | 3360 | 476 |
| 378 | 20231124 | 122000 | 1609066345 | 3360 | 3360 | 3360 | 3360 | 27 |
| 379 | 20231124 | 121900 | 1608975625 | 3355 | 3355 | 3355 | 3355 | 33 |
| 380 | 20231124 | 121800 | 1608864910 | 3360 | 3360 | 3360 | 3360 | 2446 |
| 381 | 20231124 | 121700 | 1600646350 | 3360 | 3360 | 3360 | 3360 | 308 |
| 382 | 20231124 | 121600 | 1599611470 | 3360 | 3355 | 3360 | 3355 | 3899 |
| 383 | 20231124 | 121500 | 1586530280 | 3350 | 3350 | 3350 | 3350 | 3004 |
| 384 | 20231124 | 121400 | 1576466880 | 3350 | 3345 | 3350 | 3345 | 1102 |
| 385 | 20231124 | 121300 | 1572780675 | 3340 | 3340 | 3340 | 3340 | 190 |
| 386 | 20231124 | 121200 | 1572146075 | 3340 | 3340 | 3340 | 3340 | 12 |
| 387 | 20231124 | 121100 | 1572105995 | 3330 | 3330 | 3330 | 3330 | 119 |
| 388 | 20231124 | 121000 | 1571709725 | 3340 | 3335 | 3340 | 3335 | 68 |
| 389 | 20231124 | 120900 | 1571482855 | 3335 | 3335 | 3335 | 3335 | 1229 |
| 390 | 20231124 | 120800 | 1567384140 | 3325 | 3325 | 3325 | 3325 | 1 |
| 391 | 20231124 | 120700 | 1567380815 | 3340 | 3325 | 3340 | 3325 | 11 |
| 392 | 20231124 | 120600 | 1567344090 | 3320 | 3320 | 3320 | 3320 | 0 |
| 393 | 20231124 | 120500 | 1567344090 | 3320 | 3325 | 3325 | 3320 | 900 |
| 394 | 20231124 | 120400 | 1564353210 | 3320 | 3320 | 3320 | 3320 | 62 |
| 395 | 20231124 | 120300 | 1564147370 | 3325 | 3325 | 3325 | 3325 | 5985 |
| 396 | 20231124 | 120200 | 1544247245 | 3345 | 3330 | 3345 | 3325 | 2328 |
| 397 | 20231124 | 120100 | 1536504170 | 3340 | 3340 | 3340 | 3340 | 0 |
| 398 | 20231124 | 120000 | 1536504170 | 3340 | 3340 | 3340 | 3340 | 1 |
| 399 | 20231124 | 115900 | 1536500830 | 3330 | 3335 | 3335 | 3330 | 1777 |
| 400 | 20231124 | 115800 | 1530582265 | 3335 | 3335 | 3335 | 3335 | 0 |
| 401 | 20231124 | 115700 | 1530582265 | 3335 | 3335 | 3335 | 3335 | 0 |
| 402 | 20231124 | 115600 | 1530582265 | 3335 | 3335 | 3335 | 3335 | 11 |
| 403 | 20231124 | 115500 | 1530545580 | 3335 | 3335 | 3335 | 3335 | 1714 |
| 404 | 20231124 | 115400 | 1524829390 | 3335 | 3340 | 3340 | 3330 | 3730 |
| 405 | 20231124 | 115300 | 1512390505 | 3340 | 3340 | 3340 | 3340 | 1238 |
| 406 | 20231124 | 115200 | 1508255585 | 3350 | 3350 | 3350 | 3350 | 50 |
| 407 | 20231124 | 115100 | 1508088085 | 3350 | 3345 | 3350 | 3345 | 10 |
| 408 | 20231124 | 115000 | 1508054595 | 3355 | 3355 | 3355 | 3355 | 0 |
| 409 | 20231124 | 114900 | 1508054595 | 3355 | 3355 | 3355 | 3355 | 0 |
| 410 | 20231124 | 114800 | 1508054595 | 3355 | 3355 | 3355 | 3355 | 0 |
| 411 | 20231124 | 114700 | 1508054595 | 3355 | 3355 | 3355 | 3355 | 0 |
| 412 | 20231124 | 114600 | 1508054595 | 3355 | 3355 | 3355 | 3355 | 3 |
| 413 | 20231124 | 114500 | 1508044530 | 3335 | 3335 | 3335 | 3335 | 0 |
| 414 | 20231124 | 114400 | 1508044530 | 3335 | 3335 | 3335 | 3335 | 69 |
| 415 | 20231124 | 114300 | 1507814415 | 3335 | 3335 | 3335 | 3335 | 3 |
| 416 | 20231124 | 114200 | 1507804410 | 3335 | 3345 | 3345 | 3335 | 2607 |
| 417 | 20231124 | 114100 | 1499101705 | 3345 | 3345 | 3345 | 3345 | 41 |
| 418 | 20231124 | 114000 | 1498964560 | 3345 | 3345 | 3345 | 3345 | 332 |
| 419 | 20231124 | 113900 | 1497854020 | 3345 | 3350 | 3350 | 3345 | 136 |
| 420 | 20231124 | 113800 | 1497398610 | 3355 | 3355 | 3355 | 3355 | 0 |
| 421 | 20231124 | 113700 | 1497398610 | 3355 | 3355 | 3355 | 3355 | 518 |
| 422 | 20231124 | 113600 | 1495660720 | 3355 | 3360 | 3360 | 3355 | 5 |
| 423 | 20231124 | 113500 | 1495643930 | 3350 | 3355 | 3355 | 3350 | 1496 |
| 424 | 20231124 | 113400 | 1490632095 | 3355 | 3355 | 3355 | 3355 | 490 |
| 425 | 20231124 | 113300 | 1488988145 | 3350 | 3350 | 3350 | 3350 | 0 |
| 426 | 20231124 | 113200 | 1488988145 | 3350 | 3350 | 3350 | 3350 | 482 |
| 427 | 20231124 | 113100 | 1487373445 | 3350 | 3350 | 3350 | 3350 | 1 |
| 428 | 20231124 | 113000 | 1487370095 | 3340 | 3345 | 3345 | 3340 | 2442 |
| 429 | 20231124 | 112900 | 1479203770 | 3345 | 3345 | 3345 | 3345 | 1000 |
| 430 | 20231124 | 112800 | 1475858770 | 3345 | 3365 | 3365 | 3345 | 408 |
| 431 | 20231124 | 112700 | 1474493500 | 3345 | 3350 | 3350 | 3345 | 264 |
| 432 | 20231124 | 112600 | 1473609960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 433 | 20231124 | 112500 | 1473609960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 434 | 20231124 | 112400 | 1473609960 | 3345 | 3365 | 3365 | 3345 | 1434 |
| 435 | 20231124 | 112300 | 1468812535 | 3365 | 3360 | 3365 | 3360 | 107 |
| 436 | 20231124 | 112200 | 1468452980 | 3360 | 3355 | 3360 | 3355 | 2283 |
| 437 | 20231124 | 112100 | 1460786885 | 3330 | 3330 | 3330 | 3330 | 0 |
| 438 | 20231124 | 112000 | 1460786885 | 3330 | 3345 | 3345 | 3330 | 8041 |
| 439 | 20231124 | 111900 | 1433949430 | 3345 | 3345 | 3345 | 3345 | 463 |
| 440 | 20231124 | 111800 | 1432400695 | 3355 | 3355 | 3355 | 3355 | 0 |
| 441 | 20231124 | 111700 | 1432400695 | 3355 | 3355 | 3355 | 3355 | 338 |
| 442 | 20231124 | 111600 | 1431266705 | 3355 | 3345 | 3355 | 3345 | 2 |
| 443 | 20231124 | 111500 | 1431260005 | 3350 | 3360 | 3360 | 3350 | 4166 |
| 444 | 20231124 | 111400 | 1417298380 | 3360 | 3365 | 3365 | 3360 | 2234 |
| 445 | 20231124 | 111300 | 1409791990 | 3360 | 3360 | 3360 | 3360 | 0 |
| 446 | 20231124 | 111200 | 1409791990 | 3360 | 3360 | 3375 | 3360 | 341 |
| 447 | 20231124 | 111100 | 1408645995 | 3360 | 3365 | 3365 | 3360 | 619 |
| 448 | 20231124 | 111000 | 1406565130 | 3360 | 3365 | 3365 | 3360 | 213 |
| 449 | 20231124 | 110900 | 1405848885 | 3365 | 3365 | 3365 | 3365 | 4 |
| 450 | 20231124 | 110800 | 1405835425 | 3365 | 3370 | 3370 | 3365 | 905 |
| 451 | 20231124 | 110700 | 1402786865 | 3370 | 3370 | 3370 | 3370 | 1 |
| 452 | 20231124 | 110600 | 1402783495 | 3375 | 3375 | 3375 | 3375 | 0 |
| 453 | 20231124 | 110500 | 1402783495 | 3375 | 3360 | 3375 | 3330 | 5745 |
| 454 | 20231124 | 110400 | 1383580030 | 3355 | 3355 | 3355 | 3355 | 1 |
| 455 | 20231124 | 110300 | 1383576675 | 3355 | 3360 | 3360 | 3355 | 3 |
| 456 | 20231124 | 110200 | 1383566605 | 3355 | 3355 | 3355 | 3355 | 110 |
| 457 | 20231124 | 110100 | 1383197555 | 3360 | 3360 | 3360 | 3360 | 29 |
| 458 | 20231124 | 110000 | 1383100115 | 3360 | 3365 | 3365 | 3360 | 32 |
| 459 | 20231124 | 105900 | 1382992580 | 3360 | 3360 | 3365 | 3360 | 2811 |
| 460 | 20231124 | 105800 | 1373547120 | 3365 | 3365 | 3365 | 3365 | 297 |
| 461 | 20231124 | 105700 | 1372547715 | 3370 | 3365 | 3375 | 3365 | 12 |
| 462 | 20231124 | 105600 | 1372507275 | 3365 | 3365 | 3375 | 3365 | 459 |
| 463 | 20231124 | 105500 | 1370962730 | 3365 | 3365 | 3365 | 3360 | 1676 |
| 464 | 20231124 | 105400 | 1365328625 | 3365 | 3385 | 3385 | 3365 | 5734 |
| 465 | 20231124 | 105300 | 1345985565 | 3380 | 3390 | 3390 | 3375 | 10065 |
| 466 | 20231124 | 105200 | 1311925280 | 3385 | 3375 | 3390 | 3370 | 5769 |
| 467 | 20231124 | 105100 | 1292425835 | 3375 | 3370 | 3375 | 3370 | 2047 |
| 468 | 20231124 | 105000 | 1285522315 | 3370 | 3365 | 3370 | 3365 | 30 |
| 469 | 20231124 | 104900 | 1285421315 | 3360 | 3365 | 3365 | 3360 | 1272 |
| 470 | 20231124 | 104800 | 1281142395 | 3350 | 3355 | 3355 | 3350 | 457 |
| 471 | 20231124 | 104700 | 1279611440 | 3360 | 3360 | 3360 | 3360 | 712 |
| 472 | 20231124 | 104600 | 1277219120 | 3360 | 3360 | 3360 | 3360 | 353 |
| 473 | 20231124 | 104500 | 1276033040 | 3350 | 3360 | 3360 | 3350 | 12 |
| 474 | 20231124 | 104400 | 1275992780 | 3360 | 3350 | 3360 | 3350 | 2412 |
| 475 | 20231124 | 104300 | 1267889140 | 3350 | 3360 | 3360 | 3350 | 1232 |
| 476 | 20231124 | 104200 | 1263749810 | 3360 | 3360 | 3360 | 3360 | 0 |
| 477 | 20231124 | 104100 | 1263749810 | 3360 | 3360 | 3360 | 3360 | 1 |
| 478 | 20231124 | 104000 | 1263746450 | 3360 | 3350 | 3360 | 3350 | 14 |
| 479 | 20231124 | 103900 | 1263699470 | 3360 | 3360 | 3360 | 3360 | 0 |
| 480 | 20231124 | 103800 | 1263699470 | 3360 | 3360 | 3360 | 3360 | 0 |
| 481 | 20231124 | 103700 | 1263699470 | 3360 | 3360 | 3360 | 3360 | 0 |
| 482 | 20231124 | 103600 | 1263699470 | 3360 | 3340 | 3360 | 3340 | 302 |
| 483 | 20231124 | 103500 | 1262690770 | 3340 | 3350 | 3350 | 3340 | 3300 |
| 484 | 20231124 | 103400 | 1251655915 | 3350 | 3350 | 3350 | 3350 | 3190 |
| 485 | 20231124 | 103300 | 1240969415 | 3350 | 3350 | 3350 | 3350 | 0 |
| 486 | 20231124 | 103200 | 1240969415 | 3350 | 3350 | 3350 | 3350 | 1946 |
| 487 | 20231124 | 103100 | 1234450315 | 3365 | 3365 | 3365 | 3365 | 1 |
| 488 | 20231124 | 103000 | 1234446950 | 3365 | 3365 | 3365 | 3365 | 203 |
| 489 | 20231124 | 102900 | 1233763855 | 3365 | 3360 | 3370 | 3360 | 3839 |
| 490 | 20231124 | 102800 | 1220845535 | 3360 | 3350 | 3360 | 3350 | 138 |
| 491 | 20231124 | 102700 | 1220382755 | 3340 | 3355 | 3365 | 3335 | 4654 |
| 492 | 20231124 | 102600 | 1204827715 | 3350 | 3350 | 3350 | 3350 | 3200 |
| 493 | 20231124 | 102500 | 1194107715 | 3355 | 3345 | 3360 | 3345 | 112 |
| 494 | 20231124 | 102400 | 1193731520 | 3335 | 3350 | 3350 | 3335 | 3607 |
| 495 | 20231124 | 102300 | 1181692320 | 3350 | 3350 | 3350 | 3350 | 500 |
| 496 | 20231124 | 102200 | 1180017320 | 3350 | 3350 | 3350 | 3350 | 1002 |
| 497 | 20231124 | 102100 | 1176660620 | 3350 | 3370 | 3370 | 3350 | 1401 |
| 498 | 20231124 | 102000 | 1171967170 | 3370 | 3345 | 3370 | 3340 | 3183 |
| 499 | 20231124 | 101900 | 1161279605 | 3345 | 3340 | 3345 | 3340 | 329 |
| 500 | 20231124 | 101800 | 1160180600 | 3330 | 3330 | 3330 | 3330 | 0 |
| 501 | 20231124 | 101700 | 1160180600 | 3330 | 3330 | 3330 | 3330 | 500 |
| 502 | 20231124 | 101600 | 1158515600 | 3330 | 3340 | 3340 | 3330 | 3491 |
| 503 | 20231124 | 101500 | 1146876480 | 3340 | 3340 | 3340 | 3340 | 301 |
| 504 | 20231124 | 101400 | 1145871140 | 3325 | 3340 | 3340 | 3320 | 7988 |
| 505 | 20231124 | 101300 | 1119260870 | 3340 | 3340 | 3340 | 3340 | 51 |
| 506 | 20231124 | 101200 | 1119090530 | 3340 | 3340 | 3340 | 3340 | 480 |
| 507 | 20231124 | 101100 | 1117487330 | 3340 | 3340 | 3340 | 3340 | 239 |
| 508 | 20231124 | 101000 | 1116689070 | 3340 | 3340 | 3340 | 3330 | 163 |
| 509 | 20231124 | 100900 | 1116144660 | 3340 | 3340 | 3340 | 3340 | 1800 |
| 510 | 20231124 | 100800 | 1110132660 | 3340 | 3340 | 3340 | 3340 | 1040 |
| 511 | 20231124 | 100700 | 1106659060 | 3340 | 3335 | 3340 | 3330 | 3852 |
| 512 | 20231124 | 100600 | 1093821885 | 3330 | 3350 | 3350 | 3330 | 1684 |
| 513 | 20231124 | 100500 | 1088206740 | 3350 | 3350 | 3350 | 3350 | 1 |
| 514 | 20231124 | 100400 | 1088203390 | 3330 | 3350 | 3350 | 3330 | 1001 |
| 515 | 20231124 | 100300 | 1084850060 | 3350 | 3345 | 3350 | 3345 | 218 |
| 516 | 20231124 | 100200 | 1084120760 | 3345 | 3330 | 3350 | 3320 | 10108 |
| 517 | 20231124 | 100100 | 1050542235 | 3330 | 3345 | 3345 | 3330 | 124 |
| 518 | 20231124 | 100000 | 1050127500 | 3345 | 3345 | 3345 | 3345 | 60 |
| 519 | 20231124 | 095900 | 1049926800 | 3325 | 3330 | 3330 | 3325 | 2970 |
| 520 | 20231124 | 095800 | 1040050940 | 3340 | 3340 | 3340 | 3340 | 2 |
| 521 | 20231124 | 095700 | 1040044260 | 3340 | 3330 | 3340 | 3330 | 1814 |
| 522 | 20231124 | 095600 | 1033996220 | 3330 | 3330 | 3330 | 3330 | 55 |
| 523 | 20231124 | 095500 | 1033813070 | 3330 | 3330 | 3330 | 3330 | 16 |
| 524 | 20231124 | 095400 | 1033759790 | 3320 | 3330 | 3330 | 3315 | 4002 |
| 525 | 20231124 | 095300 | 1020470525 | 3325 | 3325 | 3325 | 3325 | 240 |
| 526 | 20231124 | 095200 | 1019672525 | 3325 | 3325 | 3325 | 3325 | 80 |
| 527 | 20231124 | 095100 | 1019406525 | 3325 | 3330 | 3330 | 3325 | 1790 |
| 528 | 20231124 | 095000 | 1013454750 | 3330 | 3335 | 3335 | 3325 | 2688 |
| 529 | 20231124 | 094900 | 1004506065 | 3335 | 3340 | 3340 | 3335 | 1207 |
| 530 | 20231124 | 094800 | 1000480520 | 3335 | 3340 | 3340 | 3335 | 661 |
| 531 | 20231124 | 094700 | 998273495 | 3340 | 3350 | 3350 | 3340 | 3704 |
| 532 | 20231124 | 094600 | 985879215 | 3350 | 3350 | 3350 | 3350 | 87 |
| 533 | 20231124 | 094500 | 985587765 | 3350 | 3340 | 3350 | 3340 | 259 |
| 534 | 20231124 | 094400 | 984722675 | 3360 | 3355 | 3360 | 3355 | 2540 |
| 535 | 20231124 | 094300 | 976198325 | 3355 | 3340 | 3355 | 3340 | 4930 |
| 536 | 20231124 | 094200 | 959691015 | 3340 | 3345 | 3345 | 3340 | 42 |
| 537 | 20231124 | 094100 | 959550695 | 3345 | 3345 | 3345 | 3340 | 304 |
| 538 | 20231124 | 094000 | 958533965 | 3345 | 3340 | 3345 | 3335 | 4766 |
| 539 | 20231124 | 093900 | 942608500 | 3340 | 3325 | 3340 | 3325 | 1445 |
| 540 | 20231124 | 093800 | 937789180 | 3340 | 3325 | 3340 | 3325 | 2148 |
| 541 | 20231124 | 093700 | 930616330 | 3340 | 3335 | 3340 | 3335 | 201 |
| 542 | 20231124 | 093600 | 929945010 | 3340 | 3330 | 3340 | 3325 | 1362 |
| 543 | 20231124 | 093500 | 925405960 | 3330 | 3330 | 3330 | 3325 | 1274 |
| 544 | 20231124 | 093400 | 921166490 | 3330 | 3325 | 3330 | 3325 | 438 |
| 545 | 20231124 | 093300 | 919709105 | 3320 | 3335 | 3335 | 3320 | 3801 |
| 546 | 20231124 | 093200 | 907049030 | 3335 | 3330 | 3340 | 3330 | 561 |
| 547 | 20231124 | 093100 | 905178110 | 3325 | 3325 | 3345 | 3325 | 5934 |
| 548 | 20231124 | 093000 | 885405840 | 3315 | 3300 | 3315 | 3300 | 7341 |
| 549 | 20231124 | 092900 | 861125570 | 3300 | 3300 | 3300 | 3300 | 1848 |
| 550 | 20231124 | 092800 | 855027170 | 3300 | 3295 | 3305 | 3295 | 2178 |
| 551 | 20231124 | 092700 | 847842855 | 3305 | 3290 | 3305 | 3290 | 369 |
| 552 | 20231124 | 092600 | 846625080 | 3290 | 3300 | 3310 | 3280 | 11592 |
| 553 | 20231124 | 092500 | 808500155 | 3300 | 3290 | 3310 | 3280 | 4284 |
| 554 | 20231124 | 092400 | 794380985 | 3285 | 3310 | 3315 | 3285 | 13272 |
| 555 | 20231124 | 092300 | 750587850 | 3310 | 3310 | 3330 | 3300 | 20322 |
| 556 | 20231124 | 092200 | 683421425 | 3305 | 3345 | 3345 | 3300 | 25578 |
| 557 | 20231124 | 092100 | 598533860 | 3345 | 3360 | 3360 | 3345 | 3359 |
| 558 | 20231124 | 092000 | 587271765 | 3360 | 3370 | 3380 | 3350 | 16799 |
| 559 | 20231124 | 091900 | 530852100 | 3380 | 3370 | 3380 | 3370 | 1058 |
| 560 | 20231124 | 091800 | 527285865 | 3380 | 3380 | 3380 | 3375 | 3648 |
| 561 | 20231124 | 091700 | 514968855 | 3380 | 3380 | 3380 | 3380 | 178 |
| 562 | 20231124 | 091600 | 514367215 | 3380 | 3380 | 3380 | 3380 | 24 |
| 563 | 20231124 | 091500 | 514286095 | 3380 | 3375 | 3380 | 3370 | 3813 |
| 564 | 20231124 | 091400 | 501405345 | 3375 | 3380 | 3380 | 3370 | 4156 |
| 565 | 20231124 | 091300 | 487383385 | 3365 | 3390 | 3390 | 3365 | 10571 |
| 566 | 20231124 | 091200 | 451706515 | 3390 | 3390 | 3395 | 3385 | 2236 |
| 567 | 20231124 | 091100 | 444126045 | 3390 | 3400 | 3400 | 3390 | 2936 |
| 568 | 20231124 | 091000 | 434158295 | 3400 | 3390 | 3400 | 3390 | 2658 |
| 569 | 20231124 | 090900 | 425142375 | 3395 | 3375 | 3395 | 3375 | 6331 |
| 570 | 20231124 | 090800 | 403719985 | 3385 | 3380 | 3385 | 3370 | 18599 |
| 571 | 20231124 | 090700 | 340906795 | 3380 | 3385 | 3390 | 3380 | 3180 |
| 572 | 20231124 | 090600 | 330147620 | 3385 | 3390 | 3395 | 3380 | 21965 |
| 573 | 20231124 | 090500 | 255796060 | 3385 | 3390 | 3390 | 3380 | 3188 |
| 574 | 20231124 | 090400 | 245009065 | 3385 | 3380 | 3395 | 3375 | 5043 |
| 575 | 20231124 | 090300 | 227953920 | 3375 | 3385 | 3395 | 3375 | 16132 |
| 576 | 20231124 | 090200 | 173432450 | 3385 | 3395 | 3395 | 3375 | 9202 |
| 577 | 20231124 | 090100 | 142288735 | 3395 | 3410 | 3420 | 3395 | 13445 |
| 578 | 20231124 | 090000 | 96538720 | 3420 | 3400 | 3425 | 3400 | 28344 |