31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 193000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 3 | 20231124 | 192900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20231124 | 192800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20231124 | 192700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20231124 | 192600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20231124 | 192500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20231124 | 192400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20231124 | 192300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20231124 | 192200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20231124 | 192100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20231124 | 192000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20231124 | 191900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20231124 | 191800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20231124 | 191700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20231124 | 191600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20231124 | 191500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20231124 | 191400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20231124 | 191300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20231124 | 191200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20231124 | 191100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20231124 | 191000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20231124 | 190900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20231124 | 190800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20231124 | 190700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20231124 | 190600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20231124 | 190500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20231124 | 190400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20231124 | 190300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20231124 | 190200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20231124 | 190100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20231124 | 190000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 33 | 20231124 | 185900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20231124 | 185800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20231124 | 185700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20231124 | 185600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20231124 | 185500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20231124 | 185400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20231124 | 185300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20231124 | 185200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20231124 | 185100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20231124 | 185000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20231124 | 184900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20231124 | 184800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20231124 | 184700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20231124 | 184600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20231124 | 184500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20231124 | 184400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20231124 | 184300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20231124 | 184200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20231124 | 184100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20231124 | 184000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20231124 | 183900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20231124 | 183800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20231124 | 183700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20231124 | 183600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20231124 | 183500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20231124 | 183400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20231124 | 183300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20231124 | 183200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20231124 | 183100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20231124 | 183000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 63 | 20231124 | 182900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20231124 | 182800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20231124 | 182700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20231124 | 182600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20231124 | 182500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20231124 | 182400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20231124 | 182300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20231124 | 182200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20231124 | 182100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20231124 | 182000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20231124 | 181900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20231124 | 181800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20231124 | 181700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20231124 | 181600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20231124 | 181500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20231124 | 181400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20231124 | 181300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20231124 | 181200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20231124 | 181100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20231124 | 181000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20231124 | 180900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20231124 | 180800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20231124 | 180700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20231124 | 180600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20231124 | 180500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20231124 | 180400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20231124 | 180300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20231124 | 180200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20231124 | 180100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20231124 | 180000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 93 | 20231124 | 175900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20231124 | 175800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20231124 | 175700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20231124 | 175600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20231124 | 175500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20231124 | 175400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20231124 | 175300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20231124 | 175200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20231124 | 175100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20231124 | 175000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20231124 | 174900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20231124 | 174800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20231124 | 174700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20231124 | 174600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20231124 | 174500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20231124 | 174400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20231124 | 174300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20231124 | 174200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20231124 | 174100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20231124 | 174000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20231124 | 173900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20231124 | 173800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20231124 | 173700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20231124 | 173600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20231124 | 173500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20231124 | 173400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20231124 | 173300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20231124 | 173200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20231124 | 173100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20231124 | 173000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 123 | 20231124 | 172900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20231124 | 172800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20231124 | 172700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20231124 | 172600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20231124 | 172500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20231124 | 172400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20231124 | 172300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20231124 | 172200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20231124 | 172100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20231124 | 172000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20231124 | 171900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20231124 | 171800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20231124 | 171700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20231124 | 171600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20231124 | 171500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20231124 | 171400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20231124 | 171300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20231124 | 171200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20231124 | 171100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20231124 | 171000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20231124 | 170900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20231124 | 170800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20231124 | 170700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20231124 | 170600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20231124 | 170500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20231124 | 170400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20231124 | 170300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20231124 | 170200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20231124 | 170100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20231124 | 170000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 153 | 20231124 | 165900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20231124 | 165800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20231124 | 165700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20231124 | 165600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20231124 | 165500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20231124 | 165400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20231124 | 165300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20231124 | 165200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20231124 | 165100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20231124 | 165000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20231124 | 164900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20231124 | 164800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20231124 | 164700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20231124 | 164600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20231124 | 164500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20231124 | 164400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20231124 | 164300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20231124 | 164200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20231124 | 164100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20231124 | 164000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20231124 | 163900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20231124 | 163800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20231124 | 163700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20231124 | 163600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20231124 | 163500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20231124 | 163400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20231124 | 163300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20231124 | 163200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20231124 | 163100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20231124 | 163000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 183 | 20231124 | 162900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20231124 | 162800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 185 | 20231124 | 162700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20231124 | 162600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 187 | 20231124 | 162500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 188 | 20231124 | 162400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 189 | 20231124 | 162300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 190 | 20231124 | 162200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20231124 | 162100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 192 | 20231124 | 162000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 193 | 20231124 | 161900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 194 | 20231124 | 161800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 195 | 20231124 | 161700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 196 | 20231124 | 161600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 197 | 20231124 | 161500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 198 | 20231124 | 161400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 199 | 20231124 | 161300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 200 | 20231124 | 161200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 201 | 20231124 | 161100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 202 | 20231124 | 161000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 203 | 20231124 | 160900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 204 | 20231124 | 160800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 205 | 20231124 | 160700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 206 | 20231124 | 160600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 207 | 20231124 | 160500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 208 | 20231124 | 160400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 209 | 20231124 | 160300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 210 | 20231124 | 160200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 211 | 20231124 | 160100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 212 | 20231124 | 160000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 8543 |
| 213 | 20231124 | 155900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 214 | 20231124 | 155800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 215 | 20231124 | 155700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 216 | 20231124 | 155600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 217 | 20231124 | 155500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 218 | 20231124 | 155400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 219 | 20231124 | 155300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 220 | 20231124 | 155200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 221 | 20231124 | 155100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 222 | 20231124 | 155000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 223 | 20231124 | 154900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 224 | 20231124 | 154800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 225 | 20231124 | 154700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 226 | 20231124 | 154600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 227 | 20231124 | 154500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 228 | 20231124 | 154400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 229 | 20231124 | 154300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 230 | 20231124 | 154200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 231 | 20231124 | 154100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 232 | 20231124 | 154000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 233 | 20231124 | 153900 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 234 | 20231124 | 153800 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 235 | 20231124 | 153700 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 236 | 20231124 | 153600 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 237 | 20231124 | 153500 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 238 | 20231124 | 153400 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 239 | 20231124 | 153300 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 240 | 20231124 | 153200 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 241 | 20231124 | 153100 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 0 |
| 242 | 20231124 | 153000 | 4244462550 | 8170 | 8170 | 8170 | 8170 | 17086 |
| 243 | 20231124 | 152900 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 244 | 20231124 | 152800 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 245 | 20231124 | 152700 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 246 | 20231124 | 152600 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 247 | 20231124 | 152500 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 248 | 20231124 | 152400 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 249 | 20231124 | 152300 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 250 | 20231124 | 152200 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 251 | 20231124 | 152100 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 252 | 20231124 | 152000 | 4174666240 | 8250 | 8250 | 8250 | 8250 | 0 |
| 253 | 20231124 | 151900 | 4174666240 | 8250 | 8270 | 8270 | 8250 | 999 |
| 254 | 20231124 | 151800 | 4166419840 | 8270 | 8250 | 8270 | 8250 | 1417 |
| 255 | 20231124 | 151700 | 4154706290 | 8250 | 8250 | 8270 | 8250 | 990 |
| 256 | 20231124 | 151600 | 4146527480 | 8260 | 8260 | 8270 | 8250 | 450 |
| 257 | 20231124 | 151500 | 4142810770 | 8250 | 8250 | 8270 | 8250 | 1456 |
| 258 | 20231124 | 151400 | 4130789090 | 8250 | 8230 | 8250 | 8220 | 1927 |
| 259 | 20231124 | 151300 | 4114924170 | 8220 | 8230 | 8240 | 8220 | 447 |
| 260 | 20231124 | 151200 | 4111247360 | 8220 | 8230 | 8230 | 8220 | 1685 |
| 261 | 20231124 | 151100 | 4097393530 | 8230 | 8240 | 8240 | 8230 | 911 |
| 262 | 20231124 | 151000 | 4089894360 | 8230 | 8230 | 8240 | 8230 | 1332 |
| 263 | 20231124 | 150900 | 4078931000 | 8220 | 8240 | 8240 | 8220 | 1178 |
| 264 | 20231124 | 150800 | 4069238150 | 8240 | 8260 | 8260 | 8240 | 2964 |
| 265 | 20231124 | 150700 | 4044806620 | 8260 | 8270 | 8270 | 8260 | 2573 |
| 266 | 20231124 | 150600 | 4023545730 | 8270 | 8280 | 8280 | 8270 | 213 |
| 267 | 20231124 | 150500 | 4021783920 | 8280 | 8270 | 8280 | 8260 | 1497 |
| 268 | 20231124 | 150400 | 4009393300 | 8270 | 8260 | 8270 | 8260 | 610 |
| 269 | 20231124 | 150300 | 4004352870 | 8260 | 8270 | 8270 | 8260 | 1845 |
| 270 | 20231124 | 150200 | 3989104780 | 8280 | 8270 | 8280 | 8270 | 1515 |
| 271 | 20231124 | 150100 | 3976567300 | 8280 | 8270 | 8290 | 8270 | 1883 |
| 272 | 20231124 | 150000 | 3960987590 | 8280 | 8280 | 8300 | 8280 | 232 |
| 273 | 20231124 | 145900 | 3959065550 | 8300 | 8270 | 8300 | 8270 | 1596 |
| 274 | 20231124 | 145800 | 3945831830 | 8290 | 8260 | 8300 | 8260 | 3269 |
| 275 | 20231124 | 145700 | 3918767260 | 8260 | 8260 | 8260 | 8260 | 66 |
| 276 | 20231124 | 145600 | 3918222100 | 8260 | 8260 | 8260 | 8260 | 318 |
| 277 | 20231124 | 145500 | 3915595420 | 8260 | 8260 | 8260 | 8260 | 754 |
| 278 | 20231124 | 145400 | 3909367380 | 8270 | 8270 | 8270 | 8260 | 337 |
| 279 | 20231124 | 145300 | 3906580410 | 8270 | 8270 | 8270 | 8270 | 2 |
| 280 | 20231124 | 145200 | 3906563870 | 8250 | 8260 | 8260 | 8250 | 1043 |
| 281 | 20231124 | 145100 | 3897950690 | 8270 | 8270 | 8270 | 8260 | 495 |
| 282 | 20231124 | 145000 | 3893858040 | 8260 | 8260 | 8270 | 8260 | 136 |
| 283 | 20231124 | 144900 | 3892734150 | 8270 | 8260 | 8270 | 8250 | 1091 |
| 284 | 20231124 | 144800 | 3883728680 | 8270 | 8260 | 8270 | 8260 | 405 |
| 285 | 20231124 | 144700 | 3880381520 | 8260 | 8250 | 8260 | 8250 | 262 |
| 286 | 20231124 | 144600 | 3878217940 | 8260 | 8250 | 8260 | 8240 | 228 |
| 287 | 20231124 | 144500 | 3876335820 | 8260 | 8250 | 8260 | 8250 | 121 |
| 288 | 20231124 | 144400 | 3875336560 | 8250 | 8250 | 8250 | 8250 | 497 |
| 289 | 20231124 | 144300 | 3871236310 | 8250 | 8260 | 8260 | 8250 | 283 |
| 290 | 20231124 | 144200 | 3868900410 | 8260 | 8270 | 8270 | 8260 | 522 |
| 291 | 20231124 | 144100 | 3864584210 | 8270 | 8260 | 8270 | 8260 | 264 |
| 292 | 20231124 | 144000 | 3862401750 | 8260 | 8270 | 8270 | 8240 | 136 |
| 293 | 20231124 | 143900 | 3861279540 | 8270 | 8240 | 8270 | 8240 | 930 |
| 294 | 20231124 | 143800 | 3853598890 | 8240 | 8240 | 8240 | 8240 | 349 |
| 295 | 20231124 | 143700 | 3850723130 | 8250 | 8260 | 8260 | 8250 | 753 |
| 296 | 20231124 | 143600 | 3844507800 | 8260 | 8250 | 8260 | 8250 | 210 |
| 297 | 20231124 | 143500 | 3842773600 | 8250 | 8240 | 8250 | 8240 | 159 |
| 298 | 20231124 | 143400 | 3841462750 | 8240 | 8250 | 8250 | 8240 | 550 |
| 299 | 20231124 | 143300 | 3836925370 | 8250 | 8230 | 8250 | 8230 | 555 |
| 300 | 20231124 | 143200 | 3832352900 | 8240 | 8230 | 8240 | 8230 | 105 |
| 301 | 20231124 | 143100 | 3831487750 | 8240 | 8240 | 8240 | 8240 | 68 |
| 302 | 20231124 | 143000 | 3830927430 | 8240 | 8230 | 8240 | 8230 | 118 |
| 303 | 20231124 | 142900 | 3829955430 | 8230 | 8230 | 8230 | 8220 | 134 |
| 304 | 20231124 | 142800 | 3828853000 | 8230 | 8230 | 8230 | 8230 | 186 |
| 305 | 20231124 | 142700 | 3827322220 | 8220 | 8220 | 8220 | 8220 | 85 |
| 306 | 20231124 | 142600 | 3826623520 | 8220 | 8230 | 8230 | 8220 | 496 |
| 307 | 20231124 | 142500 | 3822542170 | 8230 | 8220 | 8230 | 8220 | 744 |
| 308 | 20231124 | 142400 | 3816419270 | 8220 | 8230 | 8230 | 8220 | 76 |
| 309 | 20231124 | 142300 | 3815793890 | 8220 | 8220 | 8220 | 8210 | 323 |
| 310 | 20231124 | 142200 | 3813140040 | 8220 | 8230 | 8230 | 8220 | 53 |
| 311 | 20231124 | 142100 | 3812704280 | 8230 | 8230 | 8230 | 8230 | 22 |
| 312 | 20231124 | 142000 | 3812523220 | 8230 | 8240 | 8240 | 8230 | 268 |
| 313 | 20231124 | 141900 | 3810316380 | 8230 | 8210 | 8230 | 8210 | 2721 |
| 314 | 20231124 | 141800 | 3787952540 | 8200 | 8210 | 8210 | 8190 | 8180 |
| 315 | 20231124 | 141700 | 3720900820 | 8210 | 8220 | 8220 | 8210 | 2305 |
| 316 | 20231124 | 141600 | 3701975550 | 8220 | 8230 | 8230 | 8220 | 437 |
| 317 | 20231124 | 141500 | 3698380030 | 8230 | 8240 | 8240 | 8230 | 21 |
| 318 | 20231124 | 141400 | 3698207100 | 8240 | 8240 | 8250 | 8240 | 245 |
| 319 | 20231124 | 141300 | 3696188170 | 8240 | 8250 | 8260 | 8240 | 690 |
| 320 | 20231124 | 141200 | 3690501080 | 8240 | 8260 | 8260 | 8210 | 3138 |
| 321 | 20231124 | 141100 | 3664692040 | 8260 | 8280 | 8280 | 8260 | 138 |
| 322 | 20231124 | 141000 | 3663550690 | 8280 | 8270 | 8280 | 8260 | 282 |
| 323 | 20231124 | 140900 | 3661217560 | 8270 | 8280 | 8290 | 8270 | 291 |
| 324 | 20231124 | 140800 | 3658807630 | 8280 | 8290 | 8290 | 8280 | 159 |
| 325 | 20231124 | 140700 | 3657490520 | 8290 | 8280 | 8290 | 8280 | 358 |
| 326 | 20231124 | 140600 | 3654523360 | 8280 | 8250 | 8280 | 8240 | 2408 |
| 327 | 20231124 | 140500 | 3634637760 | 8250 | 8250 | 8260 | 8250 | 579 |
| 328 | 20231124 | 140400 | 3629860740 | 8250 | 8240 | 8250 | 8240 | 123 |
| 329 | 20231124 | 140300 | 3628846210 | 8240 | 8250 | 8250 | 8240 | 78 |
| 330 | 20231124 | 140200 | 3628202760 | 8250 | 8260 | 8260 | 8250 | 42 |
| 331 | 20231124 | 140100 | 3627856160 | 8260 | 8250 | 8260 | 8240 | 960 |
| 332 | 20231124 | 140000 | 3619933160 | 8250 | 8250 | 8250 | 8250 | 444 |
| 333 | 20231124 | 135900 | 3616270160 | 8250 | 8270 | 8270 | 8250 | 152 |
| 334 | 20231124 | 135800 | 3615014640 | 8260 | 8260 | 8260 | 8240 | 190 |
| 335 | 20231124 | 135700 | 3613445260 | 8260 | 8270 | 8270 | 8210 | 2466 |
| 336 | 20231124 | 135600 | 3593106870 | 8280 | 8300 | 8300 | 8280 | 338 |
| 337 | 20231124 | 135500 | 3590306890 | 8290 | 8300 | 8310 | 8290 | 4247 |
| 338 | 20231124 | 135400 | 3555057360 | 8310 | 8310 | 8310 | 8290 | 1186 |
| 339 | 20231124 | 135300 | 3545213400 | 8310 | 8310 | 8310 | 8310 | 1939 |
| 340 | 20231124 | 135200 | 3529100310 | 8320 | 8290 | 8320 | 8290 | 1886 |
| 341 | 20231124 | 135100 | 3513439070 | 8280 | 8290 | 8290 | 8280 | 133 |
| 342 | 20231124 | 135000 | 3512337740 | 8290 | 8280 | 8300 | 8280 | 1843 |
| 343 | 20231124 | 134900 | 3497073500 | 8280 | 8300 | 8300 | 8280 | 2099 |
| 344 | 20231124 | 134800 | 3479674490 | 8310 | 8320 | 8320 | 8300 | 1951 |
| 345 | 20231124 | 134700 | 3463471250 | 8320 | 8320 | 8320 | 8310 | 368 |
| 346 | 20231124 | 134600 | 3460411190 | 8320 | 8310 | 8320 | 8310 | 548 |
| 347 | 20231124 | 134500 | 3455853030 | 8320 | 8290 | 8320 | 8290 | 2640 |
| 348 | 20231124 | 134400 | 3433921970 | 8290 | 8280 | 8300 | 8280 | 1086 |
| 349 | 20231124 | 134300 | 3424921200 | 8270 | 8280 | 8280 | 8260 | 1774 |
| 350 | 20231124 | 134200 | 3410253160 | 8270 | 8290 | 8300 | 8270 | 1764 |
| 351 | 20231124 | 134100 | 3395633970 | 8290 | 8290 | 8290 | 8270 | 390 |
| 352 | 20231124 | 134000 | 3392403320 | 8280 | 8310 | 8310 | 8280 | 1813 |
| 353 | 20231124 | 133900 | 3377365400 | 8310 | 8280 | 8320 | 8280 | 18241 |
| 354 | 20231124 | 133800 | 3225941040 | 8280 | 8230 | 8290 | 8230 | 5399 |
| 355 | 20231124 | 133700 | 3181292570 | 8220 | 8220 | 8220 | 8220 | 1163 |
| 356 | 20231124 | 133600 | 3171732710 | 8220 | 8230 | 8230 | 8220 | 370 |
| 357 | 20231124 | 133500 | 3168688390 | 8230 | 8220 | 8230 | 8220 | 615 |
| 358 | 20231124 | 133400 | 3163629960 | 8220 | 8220 | 8230 | 8220 | 622 |
| 359 | 20231124 | 133300 | 3158517100 | 8220 | 8220 | 8220 | 8220 | 164 |
| 360 | 20231124 | 133200 | 3157169020 | 8210 | 8210 | 8210 | 8210 | 41 |
| 361 | 20231124 | 133100 | 3156832410 | 8220 | 8210 | 8220 | 8210 | 47 |
| 362 | 20231124 | 133000 | 3156446270 | 8210 | 8210 | 8210 | 8200 | 328 |
| 363 | 20231124 | 132900 | 3153753590 | 8210 | 8210 | 8210 | 8210 | 1 |
| 364 | 20231124 | 132800 | 3153745380 | 8220 | 8220 | 8220 | 8220 | 27 |
| 365 | 20231124 | 132700 | 3153523440 | 8200 | 8200 | 8220 | 8200 | 415 |
| 366 | 20231124 | 132600 | 3150119920 | 8200 | 8190 | 8200 | 8190 | 197 |
| 367 | 20231124 | 132500 | 3148504780 | 8190 | 8220 | 8220 | 8190 | 1863 |
| 368 | 20231124 | 132400 | 3133227480 | 8220 | 8220 | 8230 | 8210 | 418 |
| 369 | 20231124 | 132300 | 3129788330 | 8220 | 8220 | 8220 | 8210 | 123 |
| 370 | 20231124 | 132200 | 3128777280 | 8230 | 8220 | 8230 | 8220 | 93 |
| 371 | 20231124 | 132100 | 3128012800 | 8210 | 8220 | 8240 | 8210 | 1668 |
| 372 | 20231124 | 132000 | 3114287450 | 8250 | 8180 | 8270 | 8180 | 8422 |
| 373 | 20231124 | 131900 | 3044951690 | 8180 | 8190 | 8200 | 8180 | 1293 |
| 374 | 20231124 | 131800 | 3034363270 | 8190 | 8170 | 8190 | 8170 | 395 |
| 375 | 20231124 | 131700 | 3031131310 | 8180 | 8180 | 8180 | 8180 | 155 |
| 376 | 20231124 | 131600 | 3029863410 | 8180 | 8170 | 8180 | 8170 | 150 |
| 377 | 20231124 | 131500 | 3028637640 | 8180 | 8170 | 8180 | 8170 | 195 |
| 378 | 20231124 | 131400 | 3027043540 | 8170 | 8170 | 8170 | 8170 | 6 |
| 379 | 20231124 | 131300 | 3026994520 | 8170 | 8170 | 8170 | 8170 | 196 |
| 380 | 20231124 | 131200 | 3025393200 | 8180 | 8160 | 8180 | 8160 | 434 |
| 381 | 20231124 | 131100 | 3021850940 | 8160 | 8160 | 8170 | 8160 | 169 |
| 382 | 20231124 | 131000 | 3020470560 | 8170 | 8180 | 8180 | 8170 | 611 |
| 383 | 20231124 | 130900 | 3015476360 | 8170 | 8150 | 8170 | 8150 | 1272 |
| 384 | 20231124 | 130800 | 3005086220 | 8170 | 8170 | 8170 | 8150 | 529 |
| 385 | 20231124 | 130700 | 3000769530 | 8160 | 8160 | 8170 | 8160 | 173 |
| 386 | 20231124 | 130600 | 2999357790 | 8160 | 8160 | 8160 | 8160 | 76 |
| 387 | 20231124 | 130500 | 2998737630 | 8160 | 8170 | 8170 | 8160 | 368 |
| 388 | 20231124 | 130400 | 2995732690 | 8170 | 8130 | 8170 | 8130 | 877 |
| 389 | 20231124 | 130300 | 2988587850 | 8130 | 8130 | 8130 | 8130 | 0 |
| 390 | 20231124 | 130200 | 2988587850 | 8130 | 8140 | 8140 | 8130 | 73 |
| 391 | 20231124 | 130100 | 2987993810 | 8140 | 8140 | 8150 | 8130 | 396 |
| 392 | 20231124 | 130000 | 2984770270 | 8150 | 8140 | 8150 | 8140 | 4 |
| 393 | 20231124 | 125900 | 2984737700 | 8150 | 8140 | 8150 | 8140 | 512 |
| 394 | 20231124 | 125800 | 2980569820 | 8150 | 8150 | 8150 | 8150 | 174 |
| 395 | 20231124 | 125700 | 2979151720 | 8160 | 8150 | 8160 | 8140 | 253 |
| 396 | 20231124 | 125600 | 2977091110 | 8160 | 8150 | 8160 | 8150 | 30 |
| 397 | 20231124 | 125500 | 2976846600 | 8160 | 8160 | 8170 | 8160 | 213 |
| 398 | 20231124 | 125400 | 2975108400 | 8160 | 8160 | 8160 | 8160 | 104 |
| 399 | 20231124 | 125300 | 2974259760 | 8140 | 8160 | 8160 | 8140 | 241 |
| 400 | 20231124 | 125200 | 2972293320 | 8160 | 8130 | 8160 | 8130 | 1247 |
| 401 | 20231124 | 125100 | 2962148730 | 8130 | 8150 | 8150 | 8130 | 212 |
| 402 | 20231124 | 125000 | 2960423360 | 8150 | 8160 | 8160 | 8140 | 336 |
| 403 | 20231124 | 124900 | 2957683820 | 8150 | 8170 | 8170 | 8150 | 864 |
| 404 | 20231124 | 124800 | 2950629190 | 8170 | 8180 | 8180 | 8170 | 229 |
| 405 | 20231124 | 124700 | 2948757420 | 8180 | 8180 | 8190 | 8180 | 753 |
| 406 | 20231124 | 124600 | 2942597320 | 8180 | 8170 | 8180 | 8170 | 416 |
| 407 | 20231124 | 124500 | 2939194470 | 8180 | 8180 | 8180 | 8170 | 35 |
| 408 | 20231124 | 124400 | 2938908270 | 8180 | 8160 | 8180 | 8160 | 932 |
| 409 | 20231124 | 124300 | 2931299650 | 8150 | 8150 | 8160 | 8150 | 569 |
| 410 | 20231124 | 124200 | 2926661700 | 8160 | 8160 | 8160 | 8140 | 297 |
| 411 | 20231124 | 124100 | 2924238800 | 8160 | 8150 | 8160 | 8110 | 1488 |
| 412 | 20231124 | 124000 | 2912129820 | 8160 | 8190 | 8190 | 8160 | 298 |
| 413 | 20231124 | 123900 | 2909692110 | 8190 | 8190 | 8190 | 8170 | 94 |
| 414 | 20231124 | 123800 | 2908922290 | 8170 | 8190 | 8190 | 8160 | 131 |
| 415 | 20231124 | 123700 | 2907852710 | 8190 | 8180 | 8190 | 8180 | 352 |
| 416 | 20231124 | 123600 | 2904969870 | 8180 | 8170 | 8180 | 8170 | 237 |
| 417 | 20231124 | 123500 | 2903031230 | 8150 | 8150 | 8180 | 8130 | 1053 |
| 418 | 20231124 | 123400 | 2894449840 | 8160 | 8170 | 8170 | 8160 | 624 |
| 419 | 20231124 | 123300 | 2889357250 | 8170 | 8200 | 8200 | 8170 | 854 |
| 420 | 20231124 | 123200 | 2882370620 | 8200 | 8180 | 8200 | 8160 | 3487 |
| 421 | 20231124 | 123100 | 2853845760 | 8200 | 8200 | 8200 | 8200 | 56 |
| 422 | 20231124 | 123000 | 2853386560 | 8170 | 8190 | 8200 | 8170 | 1733 |
| 423 | 20231124 | 122900 | 2839221300 | 8190 | 8180 | 8190 | 8180 | 1070 |
| 424 | 20231124 | 122800 | 2830468100 | 8180 | 8220 | 8220 | 8180 | 19 |
| 425 | 20231124 | 122700 | 2830312560 | 8220 | 8220 | 8220 | 8170 | 2988 |
| 426 | 20231124 | 122600 | 2805831200 | 8220 | 8230 | 8230 | 8220 | 369 |
| 427 | 20231124 | 122500 | 2802794340 | 8240 | 8250 | 8250 | 8240 | 42 |
| 428 | 20231124 | 122400 | 2802448010 | 8250 | 8250 | 8260 | 8240 | 1067 |
| 429 | 20231124 | 122300 | 2793648170 | 8250 | 8250 | 8250 | 8240 | 783 |
| 430 | 20231124 | 122200 | 2787191440 | 8250 | 8210 | 8250 | 8210 | 1329 |
| 431 | 20231124 | 122100 | 2776253400 | 8220 | 8220 | 8230 | 8220 | 739 |
| 432 | 20231124 | 122000 | 2770176300 | 8210 | 8220 | 8220 | 8210 | 339 |
| 433 | 20231124 | 121900 | 2767392490 | 8220 | 8210 | 8230 | 8210 | 1437 |
| 434 | 20231124 | 121800 | 2755580000 | 8210 | 8190 | 8210 | 8190 | 186 |
| 435 | 20231124 | 121700 | 2754053540 | 8190 | 8220 | 8220 | 8190 | 1911 |
| 436 | 20231124 | 121600 | 2738363460 | 8210 | 8230 | 8230 | 8210 | 1050 |
| 437 | 20231124 | 121500 | 2729738270 | 8230 | 8230 | 8240 | 8220 | 1813 |
| 438 | 20231124 | 121400 | 2714820710 | 8240 | 8250 | 8260 | 8240 | 1865 |
| 439 | 20231124 | 121300 | 2699425970 | 8250 | 8250 | 8260 | 8250 | 192 |
| 440 | 20231124 | 121200 | 2697841550 | 8260 | 8260 | 8260 | 8250 | 555 |
| 441 | 20231124 | 121100 | 2693258030 | 8260 | 8250 | 8260 | 8250 | 312 |
| 442 | 20231124 | 121000 | 2690682360 | 8250 | 8280 | 8280 | 8250 | 4440 |
| 443 | 20231124 | 120900 | 2653959480 | 8280 | 8250 | 8300 | 8240 | 17536 |
| 444 | 20231124 | 120800 | 2508995280 | 8240 | 8240 | 8250 | 8240 | 3348 |
| 445 | 20231124 | 120700 | 2481405760 | 8240 | 8230 | 8240 | 8230 | 514 |
| 446 | 20231124 | 120600 | 2477175190 | 8230 | 8220 | 8240 | 8220 | 3615 |
| 447 | 20231124 | 120500 | 2447428530 | 8210 | 8210 | 8220 | 8200 | 4532 |
| 448 | 20231124 | 120400 | 2410208780 | 8220 | 8200 | 8220 | 8190 | 6527 |
| 449 | 20231124 | 120300 | 2356663890 | 8200 | 8200 | 8200 | 8200 | 1239 |
| 450 | 20231124 | 120200 | 2346504090 | 8190 | 8190 | 8190 | 8180 | 564 |
| 451 | 20231124 | 120100 | 2341885430 | 8190 | 8200 | 8200 | 8190 | 842 |
| 452 | 20231124 | 120000 | 2334988290 | 8200 | 8190 | 8200 | 8190 | 2202 |
| 453 | 20231124 | 115900 | 2316942850 | 8190 | 8180 | 8200 | 8180 | 1053 |
| 454 | 20231124 | 115800 | 2308320530 | 8190 | 8180 | 8190 | 8180 | 1837 |
| 455 | 20231124 | 115700 | 2293281920 | 8190 | 8180 | 8190 | 8180 | 732 |
| 456 | 20231124 | 115600 | 2287293200 | 8190 | 8190 | 8190 | 8180 | 1208 |
| 457 | 20231124 | 115500 | 2277405010 | 8190 | 8150 | 8190 | 8150 | 5334 |
| 458 | 20231124 | 115400 | 2233800150 | 8150 | 8160 | 8160 | 8150 | 633 |
| 459 | 20231124 | 115300 | 2228640080 | 8150 | 8130 | 8170 | 8130 | 5594 |
| 460 | 20231124 | 115200 | 2183074770 | 8120 | 8110 | 8130 | 8110 | 315 |
| 461 | 20231124 | 115100 | 2180516410 | 8090 | 8110 | 8130 | 8090 | 491 |
| 462 | 20231124 | 115000 | 2176538030 | 8130 | 8130 | 8140 | 8130 | 368 |
| 463 | 20231124 | 114900 | 2173545050 | 8130 | 8140 | 8140 | 8130 | 400 |
| 464 | 20231124 | 114800 | 2170289230 | 8140 | 8140 | 8150 | 8140 | 1359 |
| 465 | 20231124 | 114700 | 2159222580 | 8140 | 8150 | 8150 | 8110 | 1517 |
| 466 | 20231124 | 114600 | 2146874830 | 8150 | 8150 | 8150 | 8140 | 935 |
| 467 | 20231124 | 114500 | 2139260940 | 8150 | 8150 | 8150 | 8140 | 698 |
| 468 | 20231124 | 114400 | 2133573400 | 8150 | 8140 | 8150 | 8140 | 207 |
| 469 | 20231124 | 114300 | 2131888260 | 8140 | 8140 | 8140 | 8140 | 618 |
| 470 | 20231124 | 114200 | 2126857740 | 8140 | 8130 | 8140 | 8130 | 991 |
| 471 | 20231124 | 114100 | 2118797920 | 8130 | 8110 | 8130 | 8110 | 1289 |
| 472 | 20231124 | 114000 | 2108332180 | 8110 | 8110 | 8110 | 8100 | 516 |
| 473 | 20231124 | 113900 | 2104148830 | 8110 | 8110 | 8110 | 8110 | 52 |
| 474 | 20231124 | 113800 | 2103727110 | 8110 | 8110 | 8110 | 8090 | 1224 |
| 475 | 20231124 | 113700 | 2093802940 | 8120 | 8130 | 8130 | 8110 | 1797 |
| 476 | 20231124 | 113600 | 2079207820 | 8140 | 8140 | 8140 | 8130 | 778 |
| 477 | 20231124 | 113500 | 2072881540 | 8130 | 8140 | 8140 | 8130 | 667 |
| 478 | 20231124 | 113400 | 2067456420 | 8140 | 8140 | 8140 | 8130 | 28 |
| 479 | 20231124 | 113300 | 2067228570 | 8140 | 8140 | 8150 | 8140 | 556 |
| 480 | 20231124 | 113200 | 2062702720 | 8140 | 8150 | 8150 | 8140 | 546 |
| 481 | 20231124 | 113100 | 2058257370 | 8150 | 8140 | 8150 | 8140 | 872 |
| 482 | 20231124 | 113000 | 2051151570 | 8140 | 8160 | 8160 | 8140 | 1835 |
| 483 | 20231124 | 112900 | 2036206370 | 8160 | 8150 | 8160 | 8150 | 282 |
| 484 | 20231124 | 112800 | 2033905980 | 8160 | 8150 | 8160 | 8150 | 3046 |
| 485 | 20231124 | 112700 | 2009079980 | 8160 | 8160 | 8170 | 8150 | 2406 |
| 486 | 20231124 | 112600 | 1989448950 | 8170 | 8160 | 8170 | 8150 | 2196 |
| 487 | 20231124 | 112500 | 1971520610 | 8160 | 8150 | 8170 | 8140 | 15282 |
| 488 | 20231124 | 112400 | 1846748460 | 8150 | 8100 | 8150 | 8100 | 14424 |
| 489 | 20231124 | 112300 | 1729621770 | 8090 | 8080 | 8100 | 8080 | 2631 |
| 490 | 20231124 | 112200 | 1708338410 | 8080 | 8090 | 8090 | 8080 | 279 |
| 491 | 20231124 | 112100 | 1706082600 | 8090 | 8090 | 8090 | 8080 | 1364 |
| 492 | 20231124 | 112000 | 1695058380 | 8080 | 8070 | 8080 | 8070 | 2247 |
| 493 | 20231124 | 111900 | 1676912810 | 8070 | 8030 | 8070 | 8030 | 4526 |
| 494 | 20231124 | 111800 | 1640506640 | 8020 | 8040 | 8040 | 8020 | 260 |
| 495 | 20231124 | 111700 | 1638418500 | 8030 | 8020 | 8030 | 8010 | 689 |
| 496 | 20231124 | 111600 | 1632886510 | 8020 | 8030 | 8040 | 8020 | 509 |
| 497 | 20231124 | 111500 | 1628801050 | 8020 | 8040 | 8040 | 8020 | 207 |
| 498 | 20231124 | 111400 | 1627139820 | 8040 | 8040 | 8040 | 8040 | 4823 |
| 499 | 20231124 | 111300 | 1588362900 | 8030 | 8030 | 8030 | 8020 | 354 |
| 500 | 20231124 | 111200 | 1585520820 | 8020 | 8030 | 8030 | 7990 | 1030 |
| 501 | 20231124 | 111100 | 1577265730 | 8030 | 8060 | 8060 | 8020 | 1365 |
| 502 | 20231124 | 111000 | 1566313280 | 8060 | 8080 | 8080 | 8060 | 1017 |
| 503 | 20231124 | 110900 | 1558107360 | 8080 | 8100 | 8100 | 8060 | 5176 |
| 504 | 20231124 | 110800 | 1516216020 | 8100 | 8020 | 8100 | 8020 | 6400 |
| 505 | 20231124 | 110700 | 1464544770 | 8020 | 8000 | 8020 | 8000 | 3118 |
| 506 | 20231124 | 110600 | 1439563360 | 8000 | 7960 | 8000 | 7960 | 5010 |
| 507 | 20231124 | 110500 | 1399590280 | 7960 | 7960 | 7960 | 7960 | 61 |
| 508 | 20231124 | 110400 | 1399104720 | 7960 | 7960 | 7960 | 7940 | 142 |
| 509 | 20231124 | 110300 | 1397976400 | 7960 | 7910 | 7960 | 7910 | 2681 |
| 510 | 20231124 | 110200 | 1376657010 | 7910 | 7950 | 7960 | 7910 | 2767 |
| 511 | 20231124 | 110100 | 1354659930 | 7950 | 7990 | 7990 | 7950 | 3347 |
| 512 | 20231124 | 110000 | 1327960720 | 8000 | 7980 | 8010 | 7980 | 1263 |
| 513 | 20231124 | 105900 | 1317849970 | 7980 | 8010 | 8010 | 7980 | 6028 |
| 514 | 20231124 | 105800 | 1269623590 | 8000 | 8020 | 8020 | 8000 | 7493 |
| 515 | 20231124 | 105700 | 1209648990 | 8040 | 8010 | 8060 | 8000 | 6872 |
| 516 | 20231124 | 105600 | 1154478560 | 8010 | 8080 | 8090 | 8010 | 7211 |
| 517 | 20231124 | 105500 | 1096302980 | 8070 | 8030 | 8070 | 8030 | 2251 |
| 518 | 20231124 | 105400 | 1078159430 | 8030 | 8050 | 8050 | 8030 | 759 |
| 519 | 20231124 | 105300 | 1072058250 | 8050 | 8050 | 8050 | 8040 | 600 |
| 520 | 20231124 | 105200 | 1067231550 | 8050 | 8040 | 8050 | 8040 | 917 |
| 521 | 20231124 | 105100 | 1059857230 | 8040 | 8040 | 8040 | 8020 | 2007 |
| 522 | 20231124 | 105000 | 1043738330 | 8040 | 8030 | 8040 | 8020 | 374 |
| 523 | 20231124 | 104900 | 1040734570 | 8040 | 8030 | 8050 | 8030 | 360 |
| 524 | 20231124 | 104800 | 1037841990 | 8030 | 8060 | 8060 | 8030 | 739 |
| 525 | 20231124 | 104700 | 1031901040 | 8060 | 8060 | 8070 | 8060 | 658 |
| 526 | 20231124 | 104600 | 1026597550 | 8060 | 8070 | 8070 | 8060 | 1573 |
| 527 | 20231124 | 104500 | 1013916860 | 8060 | 8080 | 8090 | 8060 | 775 |
| 528 | 20231124 | 104400 | 1007654140 | 8090 | 8070 | 8100 | 8070 | 7942 |
| 529 | 20231124 | 104300 | 943446090 | 8060 | 8040 | 8070 | 8040 | 2654 |
| 530 | 20231124 | 104200 | 922070950 | 8040 | 8030 | 8050 | 8030 | 2844 |
| 531 | 20231124 | 104100 | 899220600 | 8030 | 8050 | 8060 | 8030 | 1545 |
| 532 | 20231124 | 104000 | 886795880 | 8050 | 8040 | 8050 | 8030 | 772 |
| 533 | 20231124 | 103900 | 880587380 | 8040 | 8050 | 8070 | 8030 | 5512 |
| 534 | 20231124 | 103800 | 836229270 | 8050 | 8060 | 8070 | 8050 | 4034 |
| 535 | 20231124 | 103700 | 803705630 | 8050 | 8040 | 8060 | 8030 | 3209 |
| 536 | 20231124 | 103600 | 777861500 | 8040 | 8030 | 8040 | 8030 | 1302 |
| 537 | 20231124 | 103500 | 767395000 | 8040 | 8070 | 8070 | 8030 | 1118 |
| 538 | 20231124 | 103400 | 758384310 | 8070 | 8030 | 8080 | 8030 | 3576 |
| 539 | 20231124 | 103300 | 729603640 | 8020 | 8060 | 8060 | 8020 | 2704 |
| 540 | 20231124 | 103200 | 707867240 | 8060 | 8000 | 8070 | 7990 | 12965 |
| 541 | 20231124 | 103100 | 603721610 | 8010 | 8000 | 8010 | 7980 | 9237 |
| 542 | 20231124 | 103000 | 529819810 | 7990 | 7960 | 7990 | 7950 | 6305 |
| 543 | 20231124 | 102900 | 479514910 | 7960 | 7910 | 7960 | 7910 | 7532 |
| 544 | 20231124 | 102800 | 419703560 | 7920 | 7920 | 7920 | 7910 | 106 |
| 545 | 20231124 | 102700 | 418864250 | 7920 | 7910 | 7920 | 7910 | 241 |
| 546 | 20231124 | 102600 | 416956390 | 7920 | 7910 | 7920 | 7910 | 170 |
| 547 | 20231124 | 102500 | 415611670 | 7910 | 7880 | 7910 | 7870 | 3229 |
| 548 | 20231124 | 102400 | 390139290 | 7880 | 7880 | 7880 | 7880 | 918 |
| 549 | 20231124 | 102300 | 382905450 | 7870 | 7850 | 7870 | 7850 | 275 |
| 550 | 20231124 | 102200 | 380744830 | 7860 | 7880 | 7880 | 7860 | 168 |
| 551 | 20231124 | 102100 | 379422810 | 7880 | 7870 | 7880 | 7860 | 525 |
| 552 | 20231124 | 102000 | 375295800 | 7860 | 7860 | 7860 | 7860 | 352 |
| 553 | 20231124 | 101900 | 372529080 | 7860 | 7870 | 7870 | 7850 | 854 |
| 554 | 20231124 | 101800 | 365816030 | 7880 | 7880 | 7880 | 7880 | 100 |
| 555 | 20231124 | 101700 | 365028030 | 7880 | 7880 | 7880 | 7850 | 264 |
| 556 | 20231124 | 101600 | 362949500 | 7890 | 7890 | 7900 | 7880 | 615 |
| 557 | 20231124 | 101500 | 358098490 | 7900 | 7850 | 7900 | 7850 | 2170 |
| 558 | 20231124 | 101400 | 340965250 | 7850 | 7850 | 7860 | 7850 | 547 |
| 559 | 20231124 | 101300 | 336670360 | 7850 | 7860 | 7860 | 7820 | 1848 |
| 560 | 20231124 | 101200 | 322145930 | 7870 | 7890 | 7890 | 7870 | 245 |
| 561 | 20231124 | 101100 | 320214720 | 7870 | 7870 | 7930 | 7860 | 8360 |
| 562 | 20231124 | 101000 | 254050190 | 7870 | 7880 | 7880 | 7860 | 693 |
| 563 | 20231124 | 100900 | 248591890 | 7880 | 7830 | 7880 | 7830 | 2469 |
| 564 | 20231124 | 100800 | 229231460 | 7830 | 7830 | 7830 | 7820 | 174 |
| 565 | 20231124 | 100700 | 227869050 | 7830 | 7790 | 7840 | 7790 | 2224 |
| 566 | 20231124 | 100600 | 210495850 | 7770 | 7760 | 7770 | 7760 | 2480 |
| 567 | 20231124 | 100500 | 191249050 | 7760 | 7780 | 7780 | 7760 | 576 |
| 568 | 20231124 | 100400 | 186777270 | 7780 | 7780 | 7780 | 7780 | 26 |
| 569 | 20231124 | 100300 | 186574990 | 7780 | 7780 | 7780 | 7780 | 0 |
| 570 | 20231124 | 100200 | 186574990 | 7780 | 7780 | 7780 | 7780 | 100 |
| 571 | 20231124 | 100100 | 185796990 | 7780 | 7790 | 7800 | 7780 | 182 |
| 572 | 20231124 | 100000 | 184380190 | 7790 | 7790 | 7790 | 7790 | 21 |
| 573 | 20231124 | 095900 | 184216600 | 7800 | 7790 | 7800 | 7790 | 224 |
| 574 | 20231124 | 095800 | 182471630 | 7790 | 7790 | 7790 | 7790 | 0 |
| 575 | 20231124 | 095700 | 182471630 | 7790 | 7790 | 7790 | 7790 | 103 |
| 576 | 20231124 | 095600 | 181669260 | 7790 | 7780 | 7790 | 7780 | 86 |
| 577 | 20231124 | 095500 | 181000080 | 7790 | 7790 | 7790 | 7790 | 0 |
| 578 | 20231124 | 095400 | 181000080 | 7790 | 7790 | 7790 | 7790 | 1 |
| 579 | 20231124 | 095300 | 180992290 | 7770 | 7750 | 7770 | 7750 | 1559 |
| 580 | 20231124 | 095200 | 168887560 | 7750 | 7750 | 7750 | 7750 | 24 |
| 581 | 20231124 | 095100 | 168701560 | 7750 | 7750 | 7750 | 7750 | 0 |
| 582 | 20231124 | 095000 | 168701560 | 7750 | 7740 | 7750 | 7730 | 1069 |
| 583 | 20231124 | 094900 | 160426220 | 7740 | 7740 | 7740 | 7740 | 79 |
| 584 | 20231124 | 094800 | 159814760 | 7750 | 7750 | 7750 | 7750 | 3 |
| 585 | 20231124 | 094700 | 159791510 | 7740 | 7750 | 7750 | 7740 | 81 |
| 586 | 20231124 | 094600 | 159164560 | 7750 | 7760 | 7760 | 7750 | 155 |
| 587 | 20231124 | 094500 | 157963050 | 7750 | 7750 | 7750 | 7750 | 0 |
| 588 | 20231124 | 094400 | 157963050 | 7750 | 7750 | 7750 | 7750 | 135 |
| 589 | 20231124 | 094300 | 156916800 | 7740 | 7750 | 7750 | 7740 | 170 |
| 590 | 20231124 | 094200 | 155599310 | 7750 | 7750 | 7750 | 7750 | 86 |
| 591 | 20231124 | 094100 | 154932810 | 7740 | 7740 | 7740 | 7740 | 0 |
| 592 | 20231124 | 094000 | 154932810 | 7740 | 7740 | 7740 | 7740 | 32 |
| 593 | 20231124 | 093900 | 154685130 | 7700 | 7740 | 7740 | 7700 | 1328 |
| 594 | 20231124 | 093800 | 144445060 | 7750 | 7740 | 7750 | 7740 | 62 |
| 595 | 20231124 | 093700 | 143964910 | 7740 | 7750 | 7750 | 7740 | 164 |
| 596 | 20231124 | 093600 | 142694540 | 7750 | 7750 | 7750 | 7750 | 1 |
| 597 | 20231124 | 093500 | 142686790 | 7760 | 7760 | 7760 | 7760 | 21 |
| 598 | 20231124 | 093400 | 142523830 | 7760 | 7750 | 7760 | 7750 | 149 |
| 599 | 20231124 | 093300 | 141368720 | 7770 | 7770 | 7770 | 7770 | 3 |
| 600 | 20231124 | 093200 | 141345410 | 7740 | 7740 | 7740 | 7740 | 14 |
| 601 | 20231124 | 093100 | 141237050 | 7780 | 7730 | 7780 | 7730 | 128 |
| 602 | 20231124 | 093000 | 140245620 | 7740 | 7740 | 7740 | 7740 | 27 |
| 603 | 20231124 | 092900 | 140036640 | 7720 | 7700 | 7720 | 7700 | 700 |
| 604 | 20231124 | 092800 | 134643980 | 7700 | 7700 | 7700 | 7700 | 124 |
| 605 | 20231124 | 092700 | 133689180 | 7700 | 7680 | 7700 | 7680 | 51 |
| 606 | 20231124 | 092600 | 133296760 | 7680 | 7700 | 7700 | 7680 | 549 |
| 607 | 20231124 | 092500 | 129075440 | 7710 | 7720 | 7720 | 7700 | 184 |
| 608 | 20231124 | 092400 | 127657710 | 7730 | 7760 | 7760 | 7730 | 2271 |
| 609 | 20231124 | 092300 | 110090390 | 7760 | 7750 | 7760 | 7750 | 271 |
| 610 | 20231124 | 092200 | 107989490 | 7760 | 7770 | 7770 | 7750 | 1295 |
| 611 | 20231124 | 092100 | 97949610 | 7780 | 7780 | 7780 | 7780 | 0 |
| 612 | 20231124 | 092000 | 97949610 | 7780 | 7780 | 7780 | 7780 | 23 |
| 613 | 20231124 | 091900 | 97770670 | 7780 | 7760 | 7780 | 7760 | 374 |
| 614 | 20231124 | 091800 | 94867810 | 7760 | 7760 | 7760 | 7750 | 308 |
| 615 | 20231124 | 091700 | 92479530 | 7770 | 7770 | 7770 | 7770 | 0 |
| 616 | 20231124 | 091600 | 92479530 | 7770 | 7770 | 7770 | 7770 | 149 |
| 617 | 20231124 | 091500 | 91321800 | 7770 | 7770 | 7770 | 7760 | 227 |
| 618 | 20231124 | 091400 | 89559010 | 7770 | 7770 | 7770 | 7770 | 19 |
| 619 | 20231124 | 091300 | 89411380 | 7750 | 7750 | 7750 | 7750 | 0 |
| 620 | 20231124 | 091200 | 89411380 | 7750 | 7790 | 7790 | 7750 | 4214 |
| 621 | 20231124 | 091100 | 56670160 | 7790 | 7800 | 7800 | 7790 | 176 |
| 622 | 20231124 | 091000 | 55299090 | 7800 | 7790 | 7800 | 7790 | 1050 |
| 623 | 20231124 | 090900 | 47116560 | 7790 | 7780 | 7790 | 7770 | 1145 |
| 624 | 20231124 | 090800 | 38207960 | 7780 | 7780 | 7780 | 7760 | 1568 |
| 625 | 20231124 | 090700 | 26029090 | 7770 | 7770 | 7770 | 7760 | 196 |
| 626 | 20231124 | 090600 | 24506290 | 7770 | 7770 | 7770 | 7770 | 193 |
| 627 | 20231124 | 090500 | 23006680 | 7770 | 7750 | 7770 | 7750 | 967 |
| 628 | 20231124 | 090400 | 15512350 | 7770 | 7770 | 7770 | 7770 | 56 |
| 629 | 20231124 | 090300 | 15077230 | 7770 | 7770 | 7770 | 7770 | 0 |
| 630 | 20231124 | 090200 | 15077230 | 7770 | 7750 | 7770 | 7750 | 145 |
| 631 | 20231124 | 090100 | 13951050 | 7760 | 7790 | 7790 | 7760 | 1192 |
| 632 | 20231124 | 090000 | 4673520 | 7800 | 7830 | 7830 | 7800 | 597 |