29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 3 | 20231123 | 183400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 4 | 20231123 | 183300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 5 | 20231123 | 183200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 6 | 20231123 | 183100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 7 | 20231123 | 183000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 8 | 20231123 | 182900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 9 | 20231123 | 182800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 10 | 20231123 | 182700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 11 | 20231123 | 182600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 12 | 20231123 | 182500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 13 | 20231123 | 182400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 14 | 20231123 | 182300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 15 | 20231123 | 182200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 16 | 20231123 | 182100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 17 | 20231123 | 182000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 18 | 20231123 | 181900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 19 | 20231123 | 181800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 20 | 20231123 | 181700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 21 | 20231123 | 181600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 22 | 20231123 | 181500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 23 | 20231123 | 181400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 24 | 20231123 | 181300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 25 | 20231123 | 181200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 26 | 20231123 | 181100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 27 | 20231123 | 181000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 28 | 20231123 | 180900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 29 | 20231123 | 180800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 30 | 20231123 | 180700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 31 | 20231123 | 180600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 32 | 20231123 | 180500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 33 | 20231123 | 180400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 34 | 20231123 | 180300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 35 | 20231123 | 180200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 36 | 20231123 | 180100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 37 | 20231123 | 180000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 38 | 20231123 | 175900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 39 | 20231123 | 175800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 40 | 20231123 | 175700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 41 | 20231123 | 175600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 42 | 20231123 | 175500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 43 | 20231123 | 175400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 44 | 20231123 | 175300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 45 | 20231123 | 175200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 46 | 20231123 | 175100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 47 | 20231123 | 175000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 48 | 20231123 | 174900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 49 | 20231123 | 174800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 50 | 20231123 | 174700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 51 | 20231123 | 174600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 52 | 20231123 | 174500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 53 | 20231123 | 174400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 54 | 20231123 | 174300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 55 | 20231123 | 174200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 56 | 20231123 | 174100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 57 | 20231123 | 174000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 58 | 20231123 | 173900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 59 | 20231123 | 173800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 60 | 20231123 | 173700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 61 | 20231123 | 173600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 62 | 20231123 | 173500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 63 | 20231123 | 173400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 64 | 20231123 | 173300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 65 | 20231123 | 173200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 66 | 20231123 | 173100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 67 | 20231123 | 173000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 68 | 20231123 | 172900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 69 | 20231123 | 172800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 70 | 20231123 | 172700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 71 | 20231123 | 172600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 72 | 20231123 | 172500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 73 | 20231123 | 172400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 74 | 20231123 | 172300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 75 | 20231123 | 172200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 76 | 20231123 | 172100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 77 | 20231123 | 172000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 78 | 20231123 | 171900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 79 | 20231123 | 171800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 80 | 20231123 | 171700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 81 | 20231123 | 171600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 82 | 20231123 | 171500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 83 | 20231123 | 171400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 84 | 20231123 | 171300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 85 | 20231123 | 171200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 86 | 20231123 | 171100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 87 | 20231123 | 171000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 88 | 20231123 | 170900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 89 | 20231123 | 170800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 90 | 20231123 | 170700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 91 | 20231123 | 170600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 92 | 20231123 | 170500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 93 | 20231123 | 170400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 94 | 20231123 | 170300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 95 | 20231123 | 170200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 96 | 20231123 | 170100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 97 | 20231123 | 170000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 98 | 20231123 | 165900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 99 | 20231123 | 165800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 100 | 20231123 | 165700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 101 | 20231123 | 165600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 102 | 20231123 | 165500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 103 | 20231123 | 165400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 104 | 20231123 | 165300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 105 | 20231123 | 165200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 106 | 20231123 | 165100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 107 | 20231123 | 165000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 108 | 20231123 | 164900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 109 | 20231123 | 164800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 110 | 20231123 | 164700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 111 | 20231123 | 164600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 112 | 20231123 | 164500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 113 | 20231123 | 164400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 114 | 20231123 | 164300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 115 | 20231123 | 164200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 116 | 20231123 | 164100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 117 | 20231123 | 164000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 118 | 20231123 | 163900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 119 | 20231123 | 163800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 120 | 20231123 | 163700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 121 | 20231123 | 163600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 122 | 20231123 | 163500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 123 | 20231123 | 163400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 124 | 20231123 | 163300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 125 | 20231123 | 163200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 126 | 20231123 | 163100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 127 | 20231123 | 163000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 128 | 20231123 | 162900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 129 | 20231123 | 162800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 130 | 20231123 | 162700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 131 | 20231123 | 162600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 132 | 20231123 | 162500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 133 | 20231123 | 162400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 134 | 20231123 | 162300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 135 | 20231123 | 162200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 136 | 20231123 | 162100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 137 | 20231123 | 162000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 138 | 20231123 | 161900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 139 | 20231123 | 161800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 140 | 20231123 | 161700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 141 | 20231123 | 161600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 142 | 20231123 | 161500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 143 | 20231123 | 161400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 144 | 20231123 | 161300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 145 | 20231123 | 161200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 146 | 20231123 | 161100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 147 | 20231123 | 161000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 148 | 20231123 | 160900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 149 | 20231123 | 160800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 150 | 20231123 | 160700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 151 | 20231123 | 160600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 152 | 20231123 | 160500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 153 | 20231123 | 160400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 154 | 20231123 | 160300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 155 | 20231123 | 160200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 156 | 20231123 | 160100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 157 | 20231123 | 160000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 158 | 20231123 | 155900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 159 | 20231123 | 155800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 160 | 20231123 | 155700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 161 | 20231123 | 155600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 162 | 20231123 | 155500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 163 | 20231123 | 155400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 164 | 20231123 | 155300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 165 | 20231123 | 155200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 166 | 20231123 | 155100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 167 | 20231123 | 155000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 168 | 20231123 | 154900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 169 | 20231123 | 154800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 170 | 20231123 | 154700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 171 | 20231123 | 154600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 172 | 20231123 | 154500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 173 | 20231123 | 154400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 174 | 20231123 | 154300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 175 | 20231123 | 154200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 176 | 20231123 | 154100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 177 | 20231123 | 154000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 178 | 20231123 | 153900 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 179 | 20231123 | 153800 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 180 | 20231123 | 153700 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 181 | 20231123 | 153600 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 182 | 20231123 | 153500 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 183 | 20231123 | 153400 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 184 | 20231123 | 153300 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 185 | 20231123 | 153200 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 186 | 20231123 | 153100 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 0 |
| 187 | 20231123 | 153000 | 8502952330 | 3375 | 3375 | 3375 | 3375 | 28497 |
| 188 | 20231123 | 152900 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 189 | 20231123 | 152800 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 190 | 20231123 | 152700 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 191 | 20231123 | 152600 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 192 | 20231123 | 152500 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 193 | 20231123 | 152400 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 194 | 20231123 | 152300 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 195 | 20231123 | 152200 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 196 | 20231123 | 152100 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 197 | 20231123 | 152000 | 8406774955 | 3390 | 3390 | 3390 | 3390 | 0 |
| 198 | 20231123 | 151900 | 8406774955 | 3390 | 3380 | 3400 | 3375 | 4435 |
| 199 | 20231123 | 151800 | 8391748985 | 3380 | 3380 | 3390 | 3380 | 6031 |
| 200 | 20231123 | 151700 | 8371335305 | 3380 | 3375 | 3390 | 3375 | 4768 |
| 201 | 20231123 | 151600 | 8355215450 | 3375 | 3370 | 3375 | 3370 | 1884 |
| 202 | 20231123 | 151500 | 8348859950 | 3370 | 3375 | 3380 | 3370 | 7566 |
| 203 | 20231123 | 151400 | 8323340640 | 3375 | 3380 | 3380 | 3370 | 17652 |
| 204 | 20231123 | 151300 | 8263719835 | 3380 | 3385 | 3390 | 3380 | 4258 |
| 205 | 20231123 | 151200 | 8249306975 | 3385 | 3395 | 3395 | 3385 | 6200 |
| 206 | 20231123 | 151100 | 8228294950 | 3395 | 3390 | 3395 | 3390 | 1649 |
| 207 | 20231123 | 151000 | 8222702535 | 3390 | 3390 | 3400 | 3390 | 1101 |
| 208 | 20231123 | 150900 | 8218970135 | 3385 | 3385 | 3400 | 3380 | 7974 |
| 209 | 20231123 | 150800 | 8191976455 | 3385 | 3410 | 3410 | 3385 | 32616 |
| 210 | 20231123 | 150700 | 8081233040 | 3410 | 3410 | 3415 | 3410 | 2223 |
| 211 | 20231123 | 150600 | 8073651410 | 3410 | 3410 | 3410 | 3410 | 3290 |
| 212 | 20231123 | 150500 | 8062432510 | 3415 | 3415 | 3420 | 3415 | 125 |
| 213 | 20231123 | 150400 | 8062005105 | 3420 | 3420 | 3420 | 3420 | 6 |
| 214 | 20231123 | 150300 | 8061984585 | 3420 | 3410 | 3420 | 3410 | 7 |
| 215 | 20231123 | 150200 | 8061960705 | 3410 | 3410 | 3420 | 3410 | 7705 |
| 216 | 20231123 | 150100 | 8035666625 | 3410 | 3405 | 3415 | 3405 | 211 |
| 217 | 20231123 | 150000 | 8034947070 | 3405 | 3415 | 3420 | 3405 | 7888 |
| 218 | 20231123 | 145900 | 8008072680 | 3405 | 3410 | 3420 | 3405 | 8465 |
| 219 | 20231123 | 145800 | 7979246180 | 3410 | 3420 | 3420 | 3410 | 4548 |
| 220 | 20231123 | 145700 | 7963737470 | 3410 | 3420 | 3430 | 3405 | 4354 |
| 221 | 20231123 | 145600 | 7948869775 | 3410 | 3420 | 3420 | 3410 | 740 |
| 222 | 20231123 | 145500 | 7946346345 | 3410 | 3415 | 3415 | 3410 | 2115 |
| 223 | 20231123 | 145400 | 7939131225 | 3415 | 3420 | 3420 | 3415 | 2458 |
| 224 | 20231123 | 145300 | 7930734850 | 3425 | 3425 | 3425 | 3425 | 220 |
| 225 | 20231123 | 145200 | 7929981350 | 3440 | 3440 | 3440 | 3440 | 5 |
| 226 | 20231123 | 145100 | 7929964150 | 3440 | 3440 | 3440 | 3440 | 2 |
| 227 | 20231123 | 145000 | 7929957270 | 3420 | 3425 | 3440 | 3420 | 1221 |
| 228 | 20231123 | 144900 | 7925769400 | 3425 | 3410 | 3425 | 3410 | 1949 |
| 229 | 20231123 | 144800 | 7919112865 | 3410 | 3410 | 3410 | 3410 | 405 |
| 230 | 20231123 | 144700 | 7917731815 | 3410 | 3410 | 3410 | 3410 | 86 |
| 231 | 20231123 | 144600 | 7917438555 | 3410 | 3420 | 3420 | 3410 | 12986 |
| 232 | 20231123 | 144500 | 7873127255 | 3420 | 3425 | 3425 | 3420 | 34 |
| 233 | 20231123 | 144400 | 7873010960 | 3420 | 3425 | 3425 | 3420 | 29 |
| 234 | 20231123 | 144300 | 7872911710 | 3415 | 3420 | 3420 | 3415 | 1869 |
| 235 | 20231123 | 144200 | 7866526490 | 3420 | 3415 | 3420 | 3415 | 1843 |
| 236 | 20231123 | 144100 | 7860227430 | 3420 | 3425 | 3425 | 3415 | 27043 |
| 237 | 20231123 | 144000 | 7767731625 | 3425 | 3425 | 3430 | 3420 | 5285 |
| 238 | 20231123 | 143900 | 7749641715 | 3425 | 3430 | 3430 | 3425 | 6006 |
| 239 | 20231123 | 143800 | 7729064635 | 3435 | 3430 | 3435 | 3430 | 2257 |
| 240 | 20231123 | 143700 | 7721323115 | 3430 | 3430 | 3430 | 3430 | 151 |
| 241 | 20231123 | 143600 | 7720805185 | 3430 | 3430 | 3430 | 3430 | 827 |
| 242 | 20231123 | 143500 | 7717968575 | 3430 | 3425 | 3430 | 3425 | 3100 |
| 243 | 20231123 | 143400 | 7707338680 | 3425 | 3430 | 3430 | 3425 | 2200 |
| 244 | 20231123 | 143300 | 7699793180 | 3425 | 3430 | 3430 | 3425 | 10175 |
| 245 | 20231123 | 143200 | 7664894035 | 3430 | 3445 | 3445 | 3430 | 450 |
| 246 | 20231123 | 143100 | 7663349510 | 3430 | 3440 | 3440 | 3430 | 4894 |
| 247 | 20231123 | 143000 | 7646547745 | 3445 | 3445 | 3445 | 3445 | 0 |
| 248 | 20231123 | 142900 | 7646547745 | 3445 | 3440 | 3445 | 3440 | 3209 |
| 249 | 20231123 | 142800 | 7635508675 | 3445 | 3445 | 3450 | 3440 | 10201 |
| 250 | 20231123 | 142700 | 7600415010 | 3450 | 3445 | 3450 | 3445 | 1232 |
| 251 | 20231123 | 142600 | 7596170450 | 3450 | 3445 | 3450 | 3445 | 1811 |
| 252 | 20231123 | 142500 | 7589930170 | 3450 | 3450 | 3455 | 3445 | 1297 |
| 253 | 20231123 | 142400 | 7585455135 | 3450 | 3460 | 3465 | 3450 | 5617 |
| 254 | 20231123 | 142300 | 7566024560 | 3465 | 3450 | 3465 | 3450 | 17561 |
| 255 | 20231123 | 142200 | 7505204480 | 3450 | 3440 | 3465 | 3440 | 22229 |
| 256 | 20231123 | 142100 | 7428524375 | 3440 | 3440 | 3440 | 3440 | 313 |
| 257 | 20231123 | 142000 | 7427447655 | 3435 | 3445 | 3445 | 3435 | 1067 |
| 258 | 20231123 | 141900 | 7423777800 | 3440 | 3440 | 3440 | 3440 | 218 |
| 259 | 20231123 | 141800 | 7423027880 | 3440 | 3440 | 3440 | 3440 | 342 |
| 260 | 20231123 | 141700 | 7421851400 | 3445 | 3435 | 3445 | 3435 | 6329 |
| 261 | 20231123 | 141600 | 7400089015 | 3430 | 3430 | 3430 | 3430 | 2047 |
| 262 | 20231123 | 141500 | 7393067805 | 3430 | 3435 | 3435 | 3430 | 1147 |
| 263 | 20231123 | 141400 | 7389129230 | 3435 | 3435 | 3435 | 3430 | 625 |
| 264 | 20231123 | 141300 | 7386982880 | 3435 | 3440 | 3440 | 3430 | 6994 |
| 265 | 20231123 | 141200 | 7362974020 | 3445 | 3450 | 3450 | 3445 | 4288 |
| 266 | 20231123 | 141100 | 7348198505 | 3450 | 3435 | 3450 | 3430 | 11760 |
| 267 | 20231123 | 141000 | 7307697305 | 3430 | 3430 | 3430 | 3430 | 10 |
| 268 | 20231123 | 140900 | 7307663005 | 3430 | 3435 | 3435 | 3425 | 5104 |
| 269 | 20231123 | 140800 | 7290172425 | 3440 | 3430 | 3440 | 3430 | 5865 |
| 270 | 20231123 | 140700 | 7270004290 | 3435 | 3435 | 3435 | 3435 | 352 |
| 271 | 20231123 | 140600 | 7268795170 | 3440 | 3430 | 3440 | 3430 | 2760 |
| 272 | 20231123 | 140500 | 7259311710 | 3435 | 3430 | 3435 | 3430 | 2933 |
| 273 | 20231123 | 140400 | 7249249100 | 3430 | 3425 | 3430 | 3420 | 4588 |
| 274 | 20231123 | 140300 | 7233519750 | 3425 | 3425 | 3425 | 3420 | 1004 |
| 275 | 20231123 | 140200 | 7230081780 | 3425 | 3425 | 3425 | 3425 | 35 |
| 276 | 20231123 | 140100 | 7229961905 | 3425 | 3420 | 3425 | 3420 | 993 |
| 277 | 20231123 | 140000 | 7226563105 | 3420 | 3415 | 3420 | 3415 | 34 |
| 278 | 20231123 | 135900 | 7226446895 | 3420 | 3415 | 3420 | 3415 | 1418 |
| 279 | 20231123 | 135800 | 7221598415 | 3420 | 3415 | 3420 | 3415 | 1910 |
| 280 | 20231123 | 135700 | 7215069285 | 3415 | 3415 | 3415 | 3415 | 357 |
| 281 | 20231123 | 135600 | 7213850130 | 3415 | 3415 | 3420 | 3415 | 1431 |
| 282 | 20231123 | 135500 | 7208963240 | 3415 | 3420 | 3420 | 3415 | 1511 |
| 283 | 20231123 | 135400 | 7203797960 | 3420 | 3425 | 3425 | 3420 | 4 |
| 284 | 20231123 | 135300 | 7203784265 | 3415 | 3415 | 3425 | 3415 | 2158 |
| 285 | 20231123 | 135200 | 7196414495 | 3420 | 3420 | 3420 | 3420 | 1897 |
| 286 | 20231123 | 135100 | 7189926755 | 3420 | 3420 | 3420 | 3420 | 26 |
| 287 | 20231123 | 135000 | 7189837835 | 3420 | 3425 | 3425 | 3420 | 102 |
| 288 | 20231123 | 134900 | 7189488490 | 3425 | 3425 | 3425 | 3425 | 3073 |
| 289 | 20231123 | 134800 | 7178963465 | 3425 | 3420 | 3425 | 3420 | 110 |
| 290 | 20231123 | 134700 | 7178587250 | 3420 | 3420 | 3420 | 3420 | 150 |
| 291 | 20231123 | 134600 | 7178074250 | 3415 | 3415 | 3415 | 3415 | 122 |
| 292 | 20231123 | 134500 | 7177657620 | 3410 | 3410 | 3410 | 3410 | 4018 |
| 293 | 20231123 | 134400 | 7163956240 | 3410 | 3410 | 3410 | 3410 | 0 |
| 294 | 20231123 | 134300 | 7163956240 | 3410 | 3415 | 3415 | 3410 | 1894 |
| 295 | 20231123 | 134200 | 7157488235 | 3410 | 3410 | 3410 | 3410 | 30 |
| 296 | 20231123 | 134100 | 7157385935 | 3410 | 3420 | 3420 | 3410 | 7978 |
| 297 | 20231123 | 134000 | 7130166605 | 3420 | 3420 | 3425 | 3420 | 391 |
| 298 | 20231123 | 133900 | 7128829240 | 3420 | 3420 | 3420 | 3420 | 1703 |
| 299 | 20231123 | 133800 | 7123004980 | 3420 | 3420 | 3420 | 3415 | 4066 |
| 300 | 20231123 | 133700 | 7109100810 | 3425 | 3415 | 3425 | 3415 | 2637 |
| 301 | 20231123 | 133600 | 7100075905 | 3415 | 3415 | 3415 | 3415 | 176 |
| 302 | 20231123 | 133500 | 7099474865 | 3420 | 3415 | 3420 | 3415 | 1529 |
| 303 | 20231123 | 133400 | 7094253280 | 3420 | 3420 | 3420 | 3420 | 3 |
| 304 | 20231123 | 133300 | 7094243020 | 3415 | 3415 | 3415 | 3415 | 542 |
| 305 | 20231123 | 133200 | 7092392090 | 3420 | 3415 | 3420 | 3415 | 798 |
| 306 | 20231123 | 133100 | 7089665430 | 3420 | 3415 | 3420 | 3415 | 670 |
| 307 | 20231123 | 133000 | 7087377080 | 3415 | 3415 | 3415 | 3415 | 450 |
| 308 | 20231123 | 132900 | 7085840330 | 3415 | 3415 | 3420 | 3415 | 559 |
| 309 | 20231123 | 132800 | 7083931055 | 3415 | 3420 | 3420 | 3415 | 1559 |
| 310 | 20231123 | 132700 | 7078605860 | 3415 | 3415 | 3415 | 3415 | 270 |
| 311 | 20231123 | 132600 | 7077683810 | 3415 | 3415 | 3415 | 3415 | 630 |
| 312 | 20231123 | 132500 | 7075532360 | 3415 | 3415 | 3420 | 3415 | 963 |
| 313 | 20231123 | 132400 | 7072243560 | 3415 | 3415 | 3415 | 3415 | 0 |
| 314 | 20231123 | 132300 | 7072243560 | 3415 | 3420 | 3425 | 3415 | 230 |
| 315 | 20231123 | 132200 | 7071457295 | 3420 | 3420 | 3420 | 3420 | 317 |
| 316 | 20231123 | 132100 | 7070373155 | 3425 | 3425 | 3425 | 3415 | 293 |
| 317 | 20231123 | 132000 | 7069371360 | 3425 | 3420 | 3425 | 3415 | 967 |
| 318 | 20231123 | 131900 | 7066066045 | 3425 | 3420 | 3425 | 3420 | 3643 |
| 319 | 20231123 | 131800 | 7053605985 | 3425 | 3420 | 3425 | 3420 | 1125 |
| 320 | 20231123 | 131700 | 7049757985 | 3425 | 3420 | 3425 | 3420 | 953 |
| 321 | 20231123 | 131600 | 7046494135 | 3425 | 3425 | 3425 | 3425 | 974 |
| 322 | 20231123 | 131500 | 7043158185 | 3425 | 3420 | 3425 | 3420 | 399 |
| 323 | 20231123 | 131400 | 7041793480 | 3420 | 3425 | 3425 | 3420 | 4235 |
| 324 | 20231123 | 131300 | 7027298390 | 3420 | 3415 | 3425 | 3415 | 3362 |
| 325 | 20231123 | 131200 | 7015802360 | 3410 | 3410 | 3410 | 3410 | 287 |
| 326 | 20231123 | 131100 | 7014823690 | 3410 | 3410 | 3410 | 3410 | 6 |
| 327 | 20231123 | 131000 | 7014803230 | 3420 | 3420 | 3420 | 3420 | 0 |
| 328 | 20231123 | 130900 | 7014803230 | 3420 | 3420 | 3420 | 3420 | 0 |
| 329 | 20231123 | 130800 | 7014803230 | 3420 | 3410 | 3420 | 3405 | 1343 |
| 330 | 20231123 | 130700 | 7010226830 | 3410 | 3415 | 3415 | 3410 | 548 |
| 331 | 20231123 | 130600 | 7008355690 | 3410 | 3410 | 3410 | 3410 | 100 |
| 332 | 20231123 | 130500 | 7008014690 | 3405 | 3415 | 3415 | 3405 | 1435 |
| 333 | 20231123 | 130400 | 7003121865 | 3415 | 3420 | 3420 | 3415 | 69 |
| 334 | 20231123 | 130300 | 7002886130 | 3415 | 3405 | 3415 | 3405 | 521 |
| 335 | 20231123 | 130200 | 7001107965 | 3410 | 3405 | 3410 | 3405 | 1724 |
| 336 | 20231123 | 130100 | 6995237740 | 3400 | 3420 | 3420 | 3400 | 11513 |
| 337 | 20231123 | 130000 | 6956048770 | 3410 | 3420 | 3420 | 3410 | 276 |
| 338 | 20231123 | 125900 | 6955105610 | 3420 | 3420 | 3420 | 3410 | 22 |
| 339 | 20231123 | 125800 | 6955030570 | 3410 | 3410 | 3410 | 3410 | 848 |
| 340 | 20231123 | 125700 | 6952138890 | 3405 | 3405 | 3410 | 3405 | 442 |
| 341 | 20231123 | 125600 | 6950633855 | 3405 | 3410 | 3410 | 3405 | 1239 |
| 342 | 20231123 | 125500 | 6946414320 | 3405 | 3415 | 3415 | 3405 | 1938 |
| 343 | 20231123 | 125400 | 6939814910 | 3405 | 3420 | 3425 | 3405 | 8652 |
| 344 | 20231123 | 125300 | 6910295120 | 3420 | 3420 | 3420 | 3420 | 164 |
| 345 | 20231123 | 125200 | 6909734240 | 3420 | 3430 | 3430 | 3420 | 2213 |
| 346 | 20231123 | 125100 | 6902157025 | 3425 | 3415 | 3430 | 3410 | 6114 |
| 347 | 20231123 | 125000 | 6881246930 | 3415 | 3410 | 3415 | 3410 | 50 |
| 348 | 20231123 | 124900 | 6881076230 | 3410 | 3415 | 3415 | 3410 | 891 |
| 349 | 20231123 | 124800 | 6878034795 | 3410 | 3415 | 3420 | 3410 | 1372 |
| 350 | 20231123 | 124700 | 6873352325 | 3415 | 3420 | 3420 | 3415 | 1385 |
| 351 | 20231123 | 124600 | 6868621050 | 3420 | 3420 | 3425 | 3420 | 1435 |
| 352 | 20231123 | 124500 | 6863713200 | 3420 | 3410 | 3425 | 3405 | 1323 |
| 353 | 20231123 | 124400 | 6859192115 | 3405 | 3405 | 3410 | 3405 | 690 |
| 354 | 20231123 | 124300 | 6856840355 | 3405 | 3405 | 3410 | 3405 | 10507 |
| 355 | 20231123 | 124200 | 6821064005 | 3405 | 3410 | 3420 | 3405 | 739 |
| 356 | 20231123 | 124100 | 6818541740 | 3410 | 3420 | 3420 | 3410 | 1750 |
| 357 | 20231123 | 124000 | 6812572240 | 3420 | 3415 | 3420 | 3410 | 4583 |
| 358 | 20231123 | 123900 | 6796937890 | 3410 | 3415 | 3415 | 3405 | 15965 |
| 359 | 20231123 | 123800 | 6742489395 | 3415 | 3410 | 3420 | 3410 | 4197 |
| 360 | 20231123 | 123700 | 6728161000 | 3415 | 3430 | 3430 | 3410 | 14871 |
| 361 | 20231123 | 123600 | 6677371035 | 3420 | 3430 | 3430 | 3415 | 2183 |
| 362 | 20231123 | 123500 | 6669897910 | 3430 | 3435 | 3440 | 3430 | 1335 |
| 363 | 20231123 | 123400 | 6665313120 | 3430 | 3415 | 3435 | 3410 | 5256 |
| 364 | 20231123 | 123300 | 6647355870 | 3420 | 3420 | 3420 | 3410 | 5347 |
| 365 | 20231123 | 123200 | 6629083345 | 3420 | 3430 | 3430 | 3415 | 2399 |
| 366 | 20231123 | 123100 | 6620877900 | 3415 | 3415 | 3440 | 3405 | 33480 |
| 367 | 20231123 | 123000 | 6506735265 | 3420 | 3430 | 3430 | 3415 | 6404 |
| 368 | 20231123 | 122900 | 6484822025 | 3430 | 3415 | 3430 | 3410 | 15555 |
| 369 | 20231123 | 122800 | 6431747035 | 3410 | 3425 | 3430 | 3410 | 36258 |
| 370 | 20231123 | 122700 | 6307854250 | 3430 | 3430 | 3430 | 3420 | 24032 |
| 371 | 20231123 | 122600 | 6225578520 | 3430 | 3440 | 3450 | 3425 | 15013 |
| 372 | 20231123 | 122500 | 6174079575 | 3445 | 3450 | 3460 | 3425 | 35852 |
| 373 | 20231123 | 122400 | 6050856245 | 3450 | 3460 | 3475 | 3450 | 32334 |
| 374 | 20231123 | 122300 | 5938969655 | 3460 | 3480 | 3480 | 3455 | 35859 |
| 375 | 20231123 | 122200 | 5814771550 | 3475 | 3465 | 3490 | 3460 | 60887 |
| 376 | 20231123 | 122100 | 5603371850 | 3460 | 3490 | 3495 | 3445 | 77557 |
| 377 | 20231123 | 122000 | 5333869445 | 3485 | 3465 | 3510 | 3460 | 121290 |
| 378 | 20231123 | 121900 | 4910992415 | 3470 | 3505 | 3520 | 3460 | 167479 |
| 379 | 20231123 | 121800 | 4325326920 | 3505 | 3455 | 3505 | 3435 | 134072 |
| 380 | 20231123 | 121700 | 3858016155 | 3455 | 3405 | 3500 | 3405 | 156602 |
| 381 | 20231123 | 121600 | 3315076140 | 3400 | 3395 | 3400 | 3395 | 2850 |
| 382 | 20231123 | 121500 | 3305387195 | 3400 | 3400 | 3400 | 3400 | 1292 |
| 383 | 20231123 | 121400 | 3300994395 | 3395 | 3395 | 3395 | 3395 | 332 |
| 384 | 20231123 | 121300 | 3299867255 | 3390 | 3390 | 3390 | 3390 | 299 |
| 385 | 20231123 | 121200 | 3298853645 | 3390 | 3395 | 3395 | 3390 | 66 |
| 386 | 20231123 | 121100 | 3298629590 | 3395 | 3395 | 3395 | 3395 | 0 |
| 387 | 20231123 | 121000 | 3298629590 | 3395 | 3395 | 3395 | 3395 | 106 |
| 388 | 20231123 | 120900 | 3298269720 | 3395 | 3395 | 3395 | 3395 | 2 |
| 389 | 20231123 | 120800 | 3298262930 | 3400 | 3400 | 3400 | 3400 | 192 |
| 390 | 20231123 | 120700 | 3297610130 | 3380 | 3385 | 3385 | 3380 | 3778 |
| 391 | 20231123 | 120600 | 3284823385 | 3405 | 3400 | 3405 | 3380 | 10406 |
| 392 | 20231123 | 120500 | 3249545540 | 3405 | 3410 | 3410 | 3405 | 6868 |
| 393 | 20231123 | 120400 | 3226155435 | 3410 | 3415 | 3415 | 3410 | 43 |
| 394 | 20231123 | 120300 | 3226008770 | 3420 | 3420 | 3420 | 3420 | 0 |
| 395 | 20231123 | 120200 | 3226008770 | 3420 | 3420 | 3420 | 3420 | 7 |
| 396 | 20231123 | 120100 | 3225984830 | 3420 | 3420 | 3425 | 3420 | 419 |
| 397 | 20231123 | 120000 | 3224551845 | 3420 | 3420 | 3420 | 3420 | 1 |
| 398 | 20231123 | 115900 | 3224548425 | 3410 | 3420 | 3425 | 3410 | 331 |
| 399 | 20231123 | 115800 | 3223415150 | 3415 | 3410 | 3415 | 3410 | 400 |
| 400 | 20231123 | 115700 | 3222050895 | 3400 | 3400 | 3400 | 3400 | 241 |
| 401 | 20231123 | 115600 | 3221231495 | 3400 | 3400 | 3400 | 3400 | 1 |
| 402 | 20231123 | 115500 | 3221228095 | 3400 | 3420 | 3420 | 3390 | 12090 |
| 403 | 20231123 | 115400 | 3180134025 | 3425 | 3420 | 3425 | 3420 | 300 |
| 404 | 20231123 | 115300 | 3179106750 | 3420 | 3415 | 3420 | 3415 | 997 |
| 405 | 20231123 | 115200 | 3175697065 | 3420 | 3420 | 3420 | 3415 | 113 |
| 406 | 20231123 | 115100 | 3175311105 | 3420 | 3420 | 3425 | 3415 | 872 |
| 407 | 20231123 | 115000 | 3172332330 | 3415 | 3420 | 3420 | 3415 | 332 |
| 408 | 20231123 | 114900 | 3171198535 | 3420 | 3420 | 3420 | 3415 | 220 |
| 409 | 20231123 | 114800 | 3170446500 | 3420 | 3430 | 3430 | 3415 | 3740 |
| 410 | 20231123 | 114700 | 3157655605 | 3425 | 3420 | 3425 | 3420 | 950 |
| 411 | 20231123 | 114600 | 3154404855 | 3420 | 3420 | 3420 | 3420 | 204 |
| 412 | 20231123 | 114500 | 3153707175 | 3420 | 3420 | 3420 | 3415 | 272 |
| 413 | 20231123 | 114400 | 3152776940 | 3420 | 3425 | 3430 | 3420 | 7813 |
| 414 | 20231123 | 114300 | 3126019865 | 3420 | 3420 | 3425 | 3420 | 1251 |
| 415 | 20231123 | 114200 | 3121741440 | 3420 | 3410 | 3420 | 3410 | 621 |
| 416 | 20231123 | 114100 | 3119622710 | 3420 | 3405 | 3420 | 3405 | 21560 |
| 417 | 20231123 | 114000 | 3045906350 | 3400 | 3405 | 3405 | 3400 | 25 |
| 418 | 20231123 | 113900 | 3045821275 | 3405 | 3405 | 3405 | 3405 | 2 |
| 419 | 20231123 | 113800 | 3045814465 | 3405 | 3405 | 3405 | 3405 | 3 |
| 420 | 20231123 | 113700 | 3045804250 | 3395 | 3395 | 3395 | 3395 | 600 |
| 421 | 20231123 | 113600 | 3043767250 | 3395 | 3395 | 3395 | 3395 | 11 |
| 422 | 20231123 | 113500 | 3043729905 | 3395 | 3400 | 3400 | 3395 | 1920 |
| 423 | 20231123 | 113400 | 3037204565 | 3400 | 3400 | 3400 | 3400 | 780 |
| 424 | 20231123 | 113300 | 3034552565 | 3400 | 3400 | 3400 | 3400 | 15 |
| 425 | 20231123 | 113200 | 3034501565 | 3400 | 3400 | 3400 | 3400 | 66 |
| 426 | 20231123 | 113100 | 3034277165 | 3400 | 3395 | 3400 | 3390 | 5212 |
| 427 | 20231123 | 113000 | 3016598640 | 3395 | 3395 | 3395 | 3395 | 974 |
| 428 | 20231123 | 112900 | 3013291910 | 3395 | 3395 | 3395 | 3395 | 2581 |
| 429 | 20231123 | 112800 | 3004529415 | 3400 | 3400 | 3400 | 3400 | 90 |
| 430 | 20231123 | 112700 | 3004223415 | 3405 | 3405 | 3405 | 3405 | 14 |
| 431 | 20231123 | 112600 | 3004175745 | 3405 | 3405 | 3405 | 3405 | 326 |
| 432 | 20231123 | 112500 | 3003065715 | 3410 | 3395 | 3410 | 3395 | 1836 |
| 433 | 20231123 | 112400 | 2996818180 | 3395 | 3395 | 3395 | 3395 | 1489 |
| 434 | 20231123 | 112300 | 2991763025 | 3395 | 3395 | 3395 | 3395 | 0 |
| 435 | 20231123 | 112200 | 2991763025 | 3395 | 3405 | 3405 | 3395 | 1725 |
| 436 | 20231123 | 112100 | 2985901780 | 3405 | 3405 | 3405 | 3405 | 88 |
| 437 | 20231123 | 112000 | 2985602140 | 3405 | 3410 | 3410 | 3405 | 8 |
| 438 | 20231123 | 111900 | 2985574870 | 3410 | 3395 | 3410 | 3395 | 921 |
| 439 | 20231123 | 111800 | 2982447975 | 3395 | 3405 | 3405 | 3395 | 3037 |
| 440 | 20231123 | 111700 | 2972122540 | 3410 | 3405 | 3410 | 3400 | 3399 |
| 441 | 20231123 | 111600 | 2960546655 | 3405 | 3395 | 3405 | 3395 | 2257 |
| 442 | 20231123 | 111500 | 2952881570 | 3395 | 3405 | 3405 | 3395 | 220 |
| 443 | 20231123 | 111400 | 2952133510 | 3405 | 3395 | 3405 | 3395 | 510 |
| 444 | 20231123 | 111300 | 2950401960 | 3395 | 3395 | 3395 | 3395 | 191 |
| 445 | 20231123 | 111200 | 2949753515 | 3395 | 3400 | 3400 | 3395 | 1207 |
| 446 | 20231123 | 111100 | 2945651540 | 3410 | 3405 | 3410 | 3395 | 455 |
| 447 | 20231123 | 111000 | 2944101510 | 3405 | 3405 | 3405 | 3400 | 5409 |
| 448 | 20231123 | 110900 | 2925710030 | 3405 | 3405 | 3405 | 3405 | 9 |
| 449 | 20231123 | 110800 | 2925679385 | 3400 | 3400 | 3400 | 3400 | 42 |
| 450 | 20231123 | 110700 | 2925536585 | 3400 | 3410 | 3415 | 3400 | 431 |
| 451 | 20231123 | 110600 | 2924066830 | 3400 | 3390 | 3415 | 3390 | 895 |
| 452 | 20231123 | 110500 | 2921030330 | 3395 | 3405 | 3405 | 3390 | 4142 |
| 453 | 20231123 | 110400 | 2906980535 | 3405 | 3400 | 3405 | 3395 | 1350 |
| 454 | 20231123 | 110300 | 2902396065 | 3395 | 3400 | 3400 | 3395 | 490 |
| 455 | 20231123 | 110200 | 2900731205 | 3400 | 3405 | 3405 | 3395 | 3315 |
| 456 | 20231123 | 110100 | 2889460075 | 3410 | 3410 | 3415 | 3400 | 10005 |
| 457 | 20231123 | 110000 | 2855417015 | 3415 | 3410 | 3415 | 3405 | 1125 |
| 458 | 20231123 | 105900 | 2851581255 | 3410 | 3410 | 3410 | 3410 | 634 |
| 459 | 20231123 | 105800 | 2849419315 | 3410 | 3405 | 3415 | 3400 | 2289 |
| 460 | 20231123 | 105700 | 2841622165 | 3400 | 3415 | 3415 | 3400 | 35973 |
| 461 | 20231123 | 105600 | 2719075055 | 3415 | 3415 | 3420 | 3415 | 823 |
| 462 | 20231123 | 105500 | 2716264310 | 3420 | 3415 | 3420 | 3415 | 434 |
| 463 | 20231123 | 105400 | 2714781005 | 3415 | 3420 | 3420 | 3415 | 603 |
| 464 | 20231123 | 105300 | 2712719205 | 3420 | 3420 | 3420 | 3420 | 503 |
| 465 | 20231123 | 105200 | 2710998945 | 3420 | 3420 | 3420 | 3415 | 5220 |
| 466 | 20231123 | 105100 | 2693147435 | 3420 | 3430 | 3435 | 3420 | 865 |
| 467 | 20231123 | 105000 | 2690189000 | 3430 | 3415 | 3430 | 3415 | 105 |
| 468 | 20231123 | 104900 | 2689830410 | 3415 | 3425 | 3435 | 3415 | 11910 |
| 469 | 20231123 | 104800 | 2649101035 | 3425 | 3420 | 3425 | 3420 | 2667 |
| 470 | 20231123 | 104700 | 2639978095 | 3415 | 3430 | 3435 | 3415 | 6546 |
| 471 | 20231123 | 104600 | 2617602705 | 3420 | 3430 | 3440 | 3420 | 14212 |
| 472 | 20231123 | 104500 | 2568982095 | 3430 | 3440 | 3440 | 3430 | 11596 |
| 473 | 20231123 | 104400 | 2529175585 | 3440 | 3445 | 3445 | 3440 | 2229 |
| 474 | 20231123 | 104300 | 2521505205 | 3445 | 3450 | 3450 | 3445 | 1829 |
| 475 | 20231123 | 104200 | 2515204295 | 3445 | 3460 | 3460 | 3445 | 538 |
| 476 | 20231123 | 104100 | 2513350860 | 3445 | 3445 | 3445 | 3445 | 687 |
| 477 | 20231123 | 104000 | 2510984145 | 3460 | 3440 | 3460 | 3440 | 214 |
| 478 | 20231123 | 103900 | 2510247960 | 3440 | 3460 | 3460 | 3440 | 8794 |
| 479 | 20231123 | 103800 | 2479929215 | 3460 | 3460 | 3460 | 3450 | 1399 |
| 480 | 20231123 | 103700 | 2475093965 | 3460 | 3455 | 3460 | 3455 | 2419 |
| 481 | 20231123 | 103600 | 2466736290 | 3460 | 3455 | 3460 | 3455 | 19 |
| 482 | 20231123 | 103500 | 2466670615 | 3460 | 3460 | 3460 | 3455 | 780 |
| 483 | 20231123 | 103400 | 2463974705 | 3465 | 3460 | 3465 | 3455 | 234 |
| 484 | 20231123 | 103300 | 2463166200 | 3460 | 3465 | 3465 | 3460 | 792 |
| 485 | 20231123 | 103200 | 2460425470 | 3460 | 3460 | 3475 | 3455 | 4077 |
| 486 | 20231123 | 103100 | 2446309835 | 3460 | 3470 | 3470 | 3460 | 4655 |
| 487 | 20231123 | 103000 | 2430179775 | 3470 | 3470 | 3470 | 3465 | 257 |
| 488 | 20231123 | 102900 | 2429288865 | 3470 | 3460 | 3475 | 3455 | 3846 |
| 489 | 20231123 | 102800 | 2415956615 | 3460 | 3460 | 3460 | 3455 | 158 |
| 490 | 20231123 | 102700 | 2415410695 | 3450 | 3460 | 3460 | 3450 | 170 |
| 491 | 20231123 | 102600 | 2414822565 | 3460 | 3455 | 3460 | 3455 | 295 |
| 492 | 20231123 | 102500 | 2413803335 | 3460 | 3455 | 3460 | 3455 | 483 |
| 493 | 20231123 | 102400 | 2412133450 | 3455 | 3450 | 3455 | 3450 | 310 |
| 494 | 20231123 | 102300 | 2411062450 | 3460 | 3450 | 3460 | 3450 | 534 |
| 495 | 20231123 | 102200 | 2409220140 | 3450 | 3460 | 3460 | 3445 | 7076 |
| 496 | 20231123 | 102100 | 2384785895 | 3465 | 3465 | 3465 | 3455 | 2814 |
| 497 | 20231123 | 102000 | 2375047340 | 3465 | 3470 | 3470 | 3465 | 1416 |
| 498 | 20231123 | 101900 | 2370140895 | 3465 | 3470 | 3470 | 3465 | 3066 |
| 499 | 20231123 | 101800 | 2359505925 | 3475 | 3480 | 3480 | 3475 | 2569 |
| 500 | 20231123 | 101700 | 2350569630 | 3480 | 3475 | 3485 | 3475 | 17976 |
| 501 | 20231123 | 101600 | 2288042555 | 3470 | 3450 | 3470 | 3445 | 20197 |
| 502 | 20231123 | 101500 | 2218283730 | 3450 | 3450 | 3450 | 3445 | 508 |
| 503 | 20231123 | 101400 | 2216533650 | 3445 | 3450 | 3450 | 3445 | 119 |
| 504 | 20231123 | 101300 | 2216123520 | 3450 | 3450 | 3450 | 3440 | 70 |
| 505 | 20231123 | 101200 | 2215882320 | 3440 | 3450 | 3455 | 3440 | 10772 |
| 506 | 20231123 | 101100 | 2178784550 | 3440 | 3455 | 3455 | 3440 | 5624 |
| 507 | 20231123 | 101000 | 2159428110 | 3450 | 3450 | 3455 | 3445 | 1180 |
| 508 | 20231123 | 100900 | 2155357455 | 3455 | 3455 | 3455 | 3450 | 2852 |
| 509 | 20231123 | 100800 | 2145517840 | 3455 | 3455 | 3460 | 3455 | 8582 |
| 510 | 20231123 | 100700 | 2115853190 | 3445 | 3445 | 3450 | 3445 | 1325 |
| 511 | 20231123 | 100600 | 2111282925 | 3450 | 3450 | 3450 | 3440 | 814 |
| 512 | 20231123 | 100500 | 2108478025 | 3450 | 3450 | 3450 | 3450 | 499 |
| 513 | 20231123 | 100400 | 2106756475 | 3455 | 3445 | 3455 | 3445 | 1422 |
| 514 | 20231123 | 100300 | 2101854385 | 3445 | 3430 | 3445 | 3425 | 923 |
| 515 | 20231123 | 100200 | 2098688040 | 3430 | 3435 | 3440 | 3430 | 4415 |
| 516 | 20231123 | 100100 | 2083511400 | 3435 | 3435 | 3440 | 3425 | 11818 |
| 517 | 20231123 | 100000 | 2042975425 | 3440 | 3435 | 3445 | 3435 | 591 |
| 518 | 20231123 | 095900 | 2040945290 | 3435 | 3440 | 3440 | 3435 | 276 |
| 519 | 20231123 | 095800 | 2039995935 | 3440 | 3440 | 3440 | 3440 | 868 |
| 520 | 20231123 | 095700 | 2037010015 | 3440 | 3445 | 3445 | 3440 | 944 |
| 521 | 20231123 | 095600 | 2033762590 | 3445 | 3445 | 3445 | 3445 | 74 |
| 522 | 20231123 | 095500 | 2033507660 | 3445 | 3440 | 3445 | 3440 | 15 |
| 523 | 20231123 | 095400 | 2033456000 | 3445 | 3425 | 3445 | 3420 | 6607 |
| 524 | 20231123 | 095300 | 2010794680 | 3440 | 3435 | 3440 | 3420 | 21951 |
| 525 | 20231123 | 095200 | 1935550040 | 3435 | 3440 | 3440 | 3435 | 3176 |
| 526 | 20231123 | 095100 | 1924638905 | 3450 | 3445 | 3450 | 3440 | 2414 |
| 527 | 20231123 | 095000 | 1916323690 | 3445 | 3460 | 3460 | 3445 | 2094 |
| 528 | 20231123 | 094900 | 1909104210 | 3455 | 3460 | 3460 | 3450 | 3240 |
| 529 | 20231123 | 094800 | 1897916520 | 3460 | 3460 | 3465 | 3450 | 2639 |
| 530 | 20231123 | 094700 | 1888789200 | 3455 | 3440 | 3455 | 3440 | 4329 |
| 531 | 20231123 | 094600 | 1873877570 | 3440 | 3440 | 3460 | 3435 | 6244 |
| 532 | 20231123 | 094500 | 1852364100 | 3445 | 3435 | 3450 | 3430 | 4428 |
| 533 | 20231123 | 094400 | 1837156760 | 3450 | 3445 | 3450 | 3435 | 1522 |
| 534 | 20231123 | 094300 | 1831912310 | 3450 | 3435 | 3450 | 3425 | 8676 |
| 535 | 20231123 | 094200 | 1802112920 | 3435 | 3450 | 3450 | 3435 | 5682 |
| 536 | 20231123 | 094100 | 1782559945 | 3450 | 3445 | 3450 | 3435 | 4748 |
| 537 | 20231123 | 094000 | 1766216650 | 3440 | 3445 | 3460 | 3435 | 10253 |
| 538 | 20231123 | 093900 | 1730947840 | 3455 | 3445 | 3465 | 3440 | 11755 |
| 539 | 20231123 | 093800 | 1690421750 | 3445 | 3490 | 3490 | 3440 | 52934 |
| 540 | 20231123 | 093700 | 1507206740 | 3485 | 3435 | 3510 | 3435 | 177622 |
| 541 | 20231123 | 093600 | 889333155 | 3435 | 3425 | 3435 | 3425 | 696 |
| 542 | 20231123 | 093500 | 886947160 | 3425 | 3435 | 3435 | 3415 | 8855 |
| 543 | 20231123 | 093400 | 856604145 | 3435 | 3415 | 3440 | 3415 | 16716 |
| 544 | 20231123 | 093300 | 799272150 | 3410 | 3415 | 3415 | 3410 | 505 |
| 545 | 20231123 | 093200 | 797548025 | 3415 | 3400 | 3415 | 3400 | 1662 |
| 546 | 20231123 | 093100 | 791873655 | 3410 | 3410 | 3420 | 3400 | 3675 |
| 547 | 20231123 | 093000 | 779314865 | 3400 | 3380 | 3400 | 3380 | 886 |
| 548 | 20231123 | 092900 | 776303385 | 3375 | 3370 | 3390 | 3370 | 5749 |
| 549 | 20231123 | 092800 | 756904295 | 3375 | 3375 | 3375 | 3365 | 4925 |
| 550 | 20231123 | 092700 | 740303680 | 3375 | 3385 | 3385 | 3375 | 1739 |
| 551 | 20231123 | 092600 | 734420195 | 3390 | 3380 | 3390 | 3370 | 6605 |
| 552 | 20231123 | 092500 | 712145430 | 3380 | 3390 | 3390 | 3380 | 106 |
| 553 | 20231123 | 092400 | 711787095 | 3375 | 3390 | 3390 | 3375 | 4190 |
| 554 | 20231123 | 092300 | 697603725 | 3390 | 3395 | 3395 | 3390 | 1804 |
| 555 | 20231123 | 092200 | 691479410 | 3395 | 3395 | 3400 | 3395 | 4715 |
| 556 | 20231123 | 092100 | 675471875 | 3395 | 3390 | 3395 | 3380 | 1249 |
| 557 | 20231123 | 092000 | 671236115 | 3390 | 3375 | 3390 | 3375 | 255 |
| 558 | 20231123 | 091900 | 670375265 | 3375 | 3385 | 3395 | 3375 | 4552 |
| 559 | 20231123 | 091800 | 654982485 | 3385 | 3385 | 3385 | 3380 | 3291 |
| 560 | 20231123 | 091700 | 643852540 | 3385 | 3385 | 3405 | 3385 | 1459 |
| 561 | 20231123 | 091600 | 638909825 | 3380 | 3385 | 3390 | 3380 | 6937 |
| 562 | 20231123 | 091500 | 615421995 | 3385 | 3415 | 3420 | 3385 | 13880 |
| 563 | 20231123 | 091400 | 568236435 | 3420 | 3420 | 3420 | 3410 | 2592 |
| 564 | 20231123 | 091300 | 559377120 | 3420 | 3410 | 3425 | 3405 | 15605 |
| 565 | 20231123 | 091200 | 506146660 | 3410 | 3420 | 3425 | 3410 | 6494 |
| 566 | 20231123 | 091100 | 483962375 | 3425 | 3425 | 3430 | 3420 | 2851 |
| 567 | 20231123 | 091000 | 474197940 | 3420 | 3420 | 3425 | 3410 | 2581 |
| 568 | 20231123 | 090900 | 465376620 | 3420 | 3430 | 3430 | 3410 | 11197 |
| 569 | 20231123 | 090800 | 427051840 | 3440 | 3390 | 3445 | 3390 | 20698 |
| 570 | 20231123 | 090700 | 356231355 | 3390 | 3380 | 3395 | 3380 | 2187 |
| 571 | 20231123 | 090600 | 348824925 | 3380 | 3385 | 3385 | 3380 | 1423 |
| 572 | 20231123 | 090500 | 344014890 | 3385 | 3375 | 3385 | 3375 | 957 |
| 573 | 20231123 | 090400 | 340783965 | 3375 | 3365 | 3375 | 3360 | 1263 |
| 574 | 20231123 | 090300 | 336534820 | 3385 | 3375 | 3385 | 3360 | 10014 |
| 575 | 20231123 | 090200 | 302867595 | 3370 | 3360 | 3380 | 3360 | 6128 |
| 576 | 20231123 | 090100 | 282190680 | 3355 | 3355 | 3375 | 3350 | 13299 |
| 577 | 20231123 | 090000 | 237543665 | 3355 | 3380 | 3380 | 3355 | 70062 |