29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 184100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 3 | 20231124 | 184000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 4 | 20231124 | 183900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 5 | 20231124 | 183800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 6 | 20231124 | 183700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 7 | 20231124 | 183600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 8 | 20231124 | 183500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 9 | 20231124 | 183400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 10 | 20231124 | 183300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 11 | 20231124 | 183200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 12 | 20231124 | 183100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 13 | 20231124 | 183000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 14 | 20231124 | 182900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 15 | 20231124 | 182800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 16 | 20231124 | 182700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 17 | 20231124 | 182600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 18 | 20231124 | 182500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 19 | 20231124 | 182400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 20 | 20231124 | 182300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 21 | 20231124 | 182200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 22 | 20231124 | 182100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 23 | 20231124 | 182000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 24 | 20231124 | 181900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 25 | 20231124 | 181800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 26 | 20231124 | 181700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 27 | 20231124 | 181600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 28 | 20231124 | 181500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 29 | 20231124 | 181400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 30 | 20231124 | 181300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 31 | 20231124 | 181200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 32 | 20231124 | 181100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 33 | 20231124 | 181000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 34 | 20231124 | 180900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 35 | 20231124 | 180800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 36 | 20231124 | 180700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 37 | 20231124 | 180600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 38 | 20231124 | 180500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 39 | 20231124 | 180400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 40 | 20231124 | 180300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 41 | 20231124 | 180200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 42 | 20231124 | 180100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 43 | 20231124 | 180000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 44 | 20231124 | 175900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 45 | 20231124 | 175800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 46 | 20231124 | 175700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 47 | 20231124 | 175600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 48 | 20231124 | 175500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 49 | 20231124 | 175400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 50 | 20231124 | 175300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 51 | 20231124 | 175200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 52 | 20231124 | 175100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 53 | 20231124 | 175000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 54 | 20231124 | 174900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 55 | 20231124 | 174800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 56 | 20231124 | 174700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 57 | 20231124 | 174600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 58 | 20231124 | 174500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 59 | 20231124 | 174400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 60 | 20231124 | 174300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 61 | 20231124 | 174200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 62 | 20231124 | 174100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 63 | 20231124 | 174000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 64 | 20231124 | 173900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 65 | 20231124 | 173800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 66 | 20231124 | 173700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 67 | 20231124 | 173600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 68 | 20231124 | 173500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 69 | 20231124 | 173400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 70 | 20231124 | 173300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 71 | 20231124 | 173200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 72 | 20231124 | 173100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 73 | 20231124 | 173000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 74 | 20231124 | 172900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 75 | 20231124 | 172800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 76 | 20231124 | 172700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 77 | 20231124 | 172600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 78 | 20231124 | 172500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 79 | 20231124 | 172400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 80 | 20231124 | 172300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 81 | 20231124 | 172200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 82 | 20231124 | 172100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 83 | 20231124 | 172000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 84 | 20231124 | 171900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 85 | 20231124 | 171800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 86 | 20231124 | 171700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 87 | 20231124 | 171600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 88 | 20231124 | 171500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 89 | 20231124 | 171400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 90 | 20231124 | 171300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 91 | 20231124 | 171200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 92 | 20231124 | 171100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 93 | 20231124 | 171000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 94 | 20231124 | 170900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 95 | 20231124 | 170800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 96 | 20231124 | 170700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 97 | 20231124 | 170600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 98 | 20231124 | 170500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 99 | 20231124 | 170400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 100 | 20231124 | 170300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 101 | 20231124 | 170200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 102 | 20231124 | 170100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 103 | 20231124 | 170000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 104 | 20231124 | 165900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 105 | 20231124 | 165800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 106 | 20231124 | 165700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 107 | 20231124 | 165600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 108 | 20231124 | 165500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 109 | 20231124 | 165400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 110 | 20231124 | 165300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 111 | 20231124 | 165200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 112 | 20231124 | 165100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 113 | 20231124 | 165000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 114 | 20231124 | 164900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 115 | 20231124 | 164800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 116 | 20231124 | 164700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 117 | 20231124 | 164600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 118 | 20231124 | 164500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 119 | 20231124 | 164400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 120 | 20231124 | 164300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 121 | 20231124 | 164200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 122 | 20231124 | 164100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 123 | 20231124 | 164000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 124 | 20231124 | 163900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 125 | 20231124 | 163800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 126 | 20231124 | 163700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 127 | 20231124 | 163600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 128 | 20231124 | 163500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 129 | 20231124 | 163400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 130 | 20231124 | 163300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 131 | 20231124 | 163200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 132 | 20231124 | 163100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 133 | 20231124 | 163000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 134 | 20231124 | 162900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 135 | 20231124 | 162800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 136 | 20231124 | 162700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 137 | 20231124 | 162600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 138 | 20231124 | 162500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 139 | 20231124 | 162400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 140 | 20231124 | 162300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 141 | 20231124 | 162200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 142 | 20231124 | 162100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 143 | 20231124 | 162000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 144 | 20231124 | 161900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 145 | 20231124 | 161800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 146 | 20231124 | 161700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 147 | 20231124 | 161600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 148 | 20231124 | 161500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 149 | 20231124 | 161400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 150 | 20231124 | 161300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 151 | 20231124 | 161200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 152 | 20231124 | 161100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 153 | 20231124 | 161000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 154 | 20231124 | 160900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 155 | 20231124 | 160800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 156 | 20231124 | 160700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 157 | 20231124 | 160600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 158 | 20231124 | 160500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 159 | 20231124 | 160400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 160 | 20231124 | 160300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 161 | 20231124 | 160200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 162 | 20231124 | 160100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 163 | 20231124 | 160000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 164 | 20231124 | 155900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 165 | 20231124 | 155800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 166 | 20231124 | 155700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 167 | 20231124 | 155600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 168 | 20231124 | 155500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 169 | 20231124 | 155400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 170 | 20231124 | 155300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 171 | 20231124 | 155200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 172 | 20231124 | 155100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 173 | 20231124 | 155000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 174 | 20231124 | 154900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 175 | 20231124 | 154800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 176 | 20231124 | 154700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 177 | 20231124 | 154600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 178 | 20231124 | 154500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 179 | 20231124 | 154400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 180 | 20231124 | 154300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 181 | 20231124 | 154200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 182 | 20231124 | 154100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 183 | 20231124 | 154000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 184 | 20231124 | 153900 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 185 | 20231124 | 153800 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 186 | 20231124 | 153700 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 187 | 20231124 | 153600 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 188 | 20231124 | 153500 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 189 | 20231124 | 153400 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 190 | 20231124 | 153300 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 191 | 20231124 | 153200 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 192 | 20231124 | 153100 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 0 |
| 193 | 20231124 | 153000 | 3567369455 | 3330 | 3330 | 3330 | 3330 | 7346 |
| 194 | 20231124 | 152900 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 195 | 20231124 | 152800 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 196 | 20231124 | 152700 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 197 | 20231124 | 152600 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 198 | 20231124 | 152500 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 199 | 20231124 | 152400 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 200 | 20231124 | 152300 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 201 | 20231124 | 152200 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 202 | 20231124 | 152100 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 203 | 20231124 | 152000 | 3542907275 | 3330 | 3330 | 3330 | 3330 | 0 |
| 204 | 20231124 | 151900 | 3542907275 | 3330 | 3335 | 3335 | 3330 | 1819 |
| 205 | 20231124 | 151800 | 3536848400 | 3330 | 3310 | 3330 | 3310 | 3229 |
| 206 | 20231124 | 151700 | 3526107170 | 3320 | 3315 | 3320 | 3315 | 1563 |
| 207 | 20231124 | 151600 | 3520923585 | 3310 | 3310 | 3315 | 3305 | 655 |
| 208 | 20231124 | 151500 | 3518757080 | 3315 | 3310 | 3315 | 3310 | 2286 |
| 209 | 20231124 | 151400 | 3511188990 | 3315 | 3310 | 3315 | 3305 | 1221 |
| 210 | 20231124 | 151300 | 3507147405 | 3315 | 3305 | 3315 | 3305 | 1294 |
| 211 | 20231124 | 151200 | 3502870645 | 3300 | 3320 | 3320 | 3300 | 5401 |
| 212 | 20231124 | 151100 | 3484994785 | 3325 | 3315 | 3325 | 3315 | 517 |
| 213 | 20231124 | 151000 | 3483280860 | 3325 | 3325 | 3325 | 3315 | 2973 |
| 214 | 20231124 | 150900 | 3473415565 | 3325 | 3320 | 3330 | 3320 | 1313 |
| 215 | 20231124 | 150800 | 3469056365 | 3330 | 3320 | 3330 | 3315 | 1018 |
| 216 | 20231124 | 150700 | 3465676810 | 3320 | 3330 | 3330 | 3320 | 1689 |
| 217 | 20231124 | 150600 | 3460068330 | 3330 | 3325 | 3330 | 3325 | 167 |
| 218 | 20231124 | 150500 | 3459513025 | 3335 | 3335 | 3335 | 3330 | 1585 |
| 219 | 20231124 | 150400 | 3454229550 | 3335 | 3335 | 3335 | 3330 | 3780 |
| 220 | 20231124 | 150300 | 3441641470 | 3330 | 3330 | 3335 | 3330 | 1156 |
| 221 | 20231124 | 150200 | 3437788050 | 3330 | 3325 | 3330 | 3325 | 2882 |
| 222 | 20231124 | 150100 | 3428200390 | 3325 | 3315 | 3325 | 3315 | 3487 |
| 223 | 20231124 | 150000 | 3416634610 | 3315 | 3320 | 3320 | 3310 | 4826 |
| 224 | 20231124 | 145900 | 3400644060 | 3315 | 3320 | 3325 | 3315 | 1680 |
| 225 | 20231124 | 145800 | 3395072845 | 3320 | 3325 | 3330 | 3320 | 3505 |
| 226 | 20231124 | 145700 | 3383426265 | 3330 | 3340 | 3340 | 3330 | 4035 |
| 227 | 20231124 | 145600 | 3369982130 | 3340 | 3345 | 3345 | 3335 | 5916 |
| 228 | 20231124 | 145500 | 3350233515 | 3350 | 3340 | 3355 | 3340 | 26927 |
| 229 | 20231124 | 145400 | 3260072070 | 3340 | 3320 | 3345 | 3320 | 13295 |
| 230 | 20231124 | 145300 | 3215730835 | 3325 | 3310 | 3325 | 3310 | 10842 |
| 231 | 20231124 | 145200 | 3179779800 | 3310 | 3280 | 3310 | 3280 | 31984 |
| 232 | 20231124 | 145100 | 3074270405 | 3285 | 3285 | 3285 | 3285 | 0 |
| 233 | 20231124 | 145000 | 3074270405 | 3285 | 3285 | 3285 | 3280 | 77 |
| 234 | 20231124 | 144900 | 3074017685 | 3285 | 3285 | 3285 | 3285 | 272 |
| 235 | 20231124 | 144800 | 3073124165 | 3285 | 3285 | 3285 | 3280 | 70 |
| 236 | 20231124 | 144700 | 3072894440 | 3290 | 3285 | 3290 | 3280 | 2007 |
| 237 | 20231124 | 144600 | 3066301335 | 3280 | 3280 | 3285 | 3280 | 266 |
| 238 | 20231124 | 144500 | 3065428750 | 3285 | 3280 | 3285 | 3280 | 1421 |
| 239 | 20231124 | 144400 | 3060767400 | 3280 | 3280 | 3280 | 3275 | 1089 |
| 240 | 20231124 | 144300 | 3057196080 | 3275 | 3280 | 3280 | 3275 | 849 |
| 241 | 20231124 | 144200 | 3054411585 | 3280 | 3275 | 3280 | 3270 | 4421 |
| 242 | 20231124 | 144100 | 3039936195 | 3275 | 3270 | 3275 | 3270 | 1162 |
| 243 | 20231124 | 144000 | 3036136320 | 3270 | 3270 | 3270 | 3270 | 1002 |
| 244 | 20231124 | 143900 | 3032859780 | 3275 | 3265 | 3275 | 3265 | 5201 |
| 245 | 20231124 | 143800 | 3015853025 | 3265 | 3265 | 3265 | 3265 | 539 |
| 246 | 20231124 | 143700 | 3014093190 | 3265 | 3270 | 3270 | 3265 | 558 |
| 247 | 20231124 | 143600 | 3012268755 | 3270 | 3260 | 3270 | 3260 | 310 |
| 248 | 20231124 | 143500 | 3011255985 | 3265 | 3245 | 3265 | 3245 | 1809 |
| 249 | 20231124 | 143400 | 3005365880 | 3245 | 3245 | 3250 | 3245 | 5732 |
| 250 | 20231124 | 143300 | 2986762540 | 3245 | 3250 | 3260 | 3240 | 10022 |
| 251 | 20231124 | 143200 | 2954225960 | 3250 | 3255 | 3260 | 3250 | 1457 |
| 252 | 20231124 | 143100 | 2949488940 | 3255 | 3255 | 3260 | 3250 | 611 |
| 253 | 20231124 | 143000 | 2947500235 | 3250 | 3260 | 3260 | 3250 | 969 |
| 254 | 20231124 | 142900 | 2944347215 | 3255 | 3260 | 3260 | 3255 | 3451 |
| 255 | 20231124 | 142800 | 2933112675 | 3260 | 3255 | 3260 | 3255 | 495 |
| 256 | 20231124 | 142700 | 2931500925 | 3260 | 3260 | 3260 | 3260 | 242 |
| 257 | 20231124 | 142600 | 2930712005 | 3260 | 3260 | 3265 | 3260 | 1147 |
| 258 | 20231124 | 142500 | 2926972775 | 3260 | 3260 | 3265 | 3260 | 675 |
| 259 | 20231124 | 142400 | 2924772260 | 3260 | 3255 | 3260 | 3250 | 2235 |
| 260 | 20231124 | 142300 | 2917492830 | 3260 | 3260 | 3260 | 3260 | 10 |
| 261 | 20231124 | 142200 | 2917460230 | 3265 | 3260 | 3265 | 3250 | 8304 |
| 262 | 20231124 | 142100 | 2890417415 | 3260 | 3265 | 3265 | 3260 | 47 |
| 263 | 20231124 | 142000 | 2890264185 | 3265 | 3265 | 3265 | 3260 | 43 |
| 264 | 20231124 | 141900 | 2890123990 | 3260 | 3265 | 3265 | 3260 | 1001 |
| 265 | 20231124 | 141800 | 2886855950 | 3265 | 3265 | 3265 | 3260 | 1233 |
| 266 | 20231124 | 141700 | 2882830705 | 3265 | 3265 | 3265 | 3260 | 634 |
| 267 | 20231124 | 141600 | 2880760920 | 3265 | 3260 | 3265 | 3260 | 527 |
| 268 | 20231124 | 141500 | 2879040320 | 3260 | 3260 | 3265 | 3260 | 1110 |
| 269 | 20231124 | 141400 | 2875421695 | 3260 | 3265 | 3265 | 3260 | 1162 |
| 270 | 20231124 | 141300 | 2871630155 | 3265 | 3270 | 3275 | 3265 | 6128 |
| 271 | 20231124 | 141200 | 2851611980 | 3270 | 3275 | 3275 | 3270 | 12 |
| 272 | 20231124 | 141100 | 2851572730 | 3270 | 3275 | 3275 | 3270 | 1010 |
| 273 | 20231124 | 141000 | 2848269980 | 3275 | 3275 | 3275 | 3270 | 90 |
| 274 | 20231124 | 140900 | 2847975455 | 3280 | 3280 | 3280 | 3270 | 2335 |
| 275 | 20231124 | 140800 | 2840336705 | 3280 | 3280 | 3280 | 3270 | 1097 |
| 276 | 20231124 | 140700 | 2836738995 | 3270 | 3280 | 3280 | 3270 | 120 |
| 277 | 20231124 | 140600 | 2836346140 | 3270 | 3280 | 3280 | 3270 | 700 |
| 278 | 20231124 | 140500 | 2834055720 | 3270 | 3270 | 3275 | 3270 | 1086 |
| 279 | 20231124 | 140400 | 2830503365 | 3275 | 3270 | 3275 | 3270 | 140 |
| 280 | 20231124 | 140300 | 2830045095 | 3275 | 3280 | 3280 | 3275 | 126 |
| 281 | 20231124 | 140200 | 2829632195 | 3280 | 3275 | 3280 | 3270 | 539 |
| 282 | 20231124 | 140100 | 2827867665 | 3275 | 3280 | 3280 | 3275 | 2720 |
| 283 | 20231124 | 140000 | 2818959560 | 3280 | 3290 | 3290 | 3280 | 854 |
| 284 | 20231124 | 135900 | 2816155340 | 3290 | 3280 | 3290 | 3280 | 388 |
| 285 | 20231124 | 135800 | 2814882680 | 3280 | 3270 | 3280 | 3270 | 602 |
| 286 | 20231124 | 135700 | 2812914120 | 3280 | 3280 | 3280 | 3270 | 758 |
| 287 | 20231124 | 135600 | 2810428330 | 3280 | 3270 | 3280 | 3270 | 1338 |
| 288 | 20231124 | 135500 | 2806053040 | 3270 | 3265 | 3270 | 3265 | 298 |
| 289 | 20231124 | 135400 | 2805079805 | 3270 | 3270 | 3270 | 3270 | 1392 |
| 290 | 20231124 | 135300 | 2800527965 | 3270 | 3265 | 3270 | 3265 | 152 |
| 291 | 20231124 | 135200 | 2800031165 | 3270 | 3270 | 3270 | 3270 | 371 |
| 292 | 20231124 | 135100 | 2798817995 | 3270 | 3270 | 3270 | 3270 | 120 |
| 293 | 20231124 | 135000 | 2798425595 | 3270 | 3270 | 3270 | 3265 | 6621 |
| 294 | 20231124 | 134900 | 2776775150 | 3275 | 3275 | 3275 | 3275 | 0 |
| 295 | 20231124 | 134800 | 2776775150 | 3275 | 3270 | 3275 | 3270 | 47 |
| 296 | 20231124 | 134700 | 2776621450 | 3275 | 3275 | 3275 | 3275 | 61 |
| 297 | 20231124 | 134600 | 2776421675 | 3275 | 3275 | 3275 | 3270 | 1981 |
| 298 | 20231124 | 134500 | 2769939495 | 3275 | 3280 | 3280 | 3275 | 329 |
| 299 | 20231124 | 134400 | 2768861845 | 3275 | 3275 | 3280 | 3275 | 247 |
| 300 | 20231124 | 134300 | 2768052910 | 3280 | 3280 | 3280 | 3280 | 100 |
| 301 | 20231124 | 134200 | 2767724910 | 3280 | 3290 | 3295 | 3275 | 586 |
| 302 | 20231124 | 134100 | 2765797735 | 3275 | 3275 | 3290 | 3275 | 1444 |
| 303 | 20231124 | 134000 | 2761068535 | 3275 | 3275 | 3275 | 3275 | 16 |
| 304 | 20231124 | 133900 | 2761016135 | 3270 | 3270 | 3270 | 3270 | 244 |
| 305 | 20231124 | 133800 | 2760218255 | 3275 | 3270 | 3275 | 3270 | 502 |
| 306 | 20231124 | 133700 | 2758576705 | 3275 | 3270 | 3275 | 3270 | 78 |
| 307 | 20231124 | 133600 | 2758321635 | 3275 | 3275 | 3275 | 3270 | 573 |
| 308 | 20231124 | 133500 | 2756446160 | 3275 | 3275 | 3275 | 3270 | 203 |
| 309 | 20231124 | 133400 | 2755782285 | 3275 | 3275 | 3275 | 3275 | 1455 |
| 310 | 20231124 | 133300 | 2751017160 | 3275 | 3270 | 3285 | 3270 | 134 |
| 311 | 20231124 | 133200 | 2750578105 | 3275 | 3275 | 3275 | 3275 | 1168 |
| 312 | 20231124 | 133100 | 2746752905 | 3280 | 3280 | 3280 | 3280 | 977 |
| 313 | 20231124 | 133000 | 2743548345 | 3280 | 3285 | 3285 | 3280 | 105 |
| 314 | 20231124 | 132900 | 2743203645 | 3285 | 3295 | 3295 | 3285 | 352 |
| 315 | 20231124 | 132800 | 2742047055 | 3280 | 3295 | 3295 | 3280 | 3348 |
| 316 | 20231124 | 132700 | 2731062550 | 3295 | 3300 | 3300 | 3285 | 1028 |
| 317 | 20231124 | 132600 | 2727678185 | 3295 | 3295 | 3300 | 3290 | 3637 |
| 318 | 20231124 | 132500 | 2715694200 | 3295 | 3285 | 3295 | 3285 | 5569 |
| 319 | 20231124 | 132400 | 2697388815 | 3285 | 3285 | 3285 | 3280 | 568 |
| 320 | 20231124 | 132300 | 2695525335 | 3285 | 3280 | 3285 | 3280 | 2305 |
| 321 | 20231124 | 132200 | 2687964910 | 3280 | 3280 | 3280 | 3275 | 149 |
| 322 | 20231124 | 132100 | 2687476420 | 3280 | 3275 | 3280 | 3275 | 37 |
| 323 | 20231124 | 132000 | 2687355235 | 3280 | 3280 | 3280 | 3280 | 102 |
| 324 | 20231124 | 131900 | 2687020675 | 3270 | 3275 | 3280 | 3265 | 2713 |
| 325 | 20231124 | 131800 | 2678155640 | 3280 | 3275 | 3280 | 3275 | 11 |
| 326 | 20231124 | 131700 | 2678119600 | 3275 | 3275 | 3275 | 3275 | 251 |
| 327 | 20231124 | 131600 | 2677297575 | 3280 | 3270 | 3280 | 3270 | 115 |
| 328 | 20231124 | 131500 | 2676921275 | 3270 | 3270 | 3280 | 3270 | 252 |
| 329 | 20231124 | 131400 | 2676095435 | 3270 | 3280 | 3280 | 3270 | 671 |
| 330 | 20231124 | 131300 | 2673899235 | 3270 | 3285 | 3285 | 3270 | 1145 |
| 331 | 20231124 | 131200 | 2670153585 | 3285 | 3275 | 3285 | 3275 | 1382 |
| 332 | 20231124 | 131100 | 2665623120 | 3280 | 3270 | 3280 | 3265 | 1788 |
| 333 | 20231124 | 131000 | 2659779300 | 3275 | 3275 | 3275 | 3275 | 179 |
| 334 | 20231124 | 130900 | 2659193075 | 3280 | 3280 | 3280 | 3280 | 2 |
| 335 | 20231124 | 130800 | 2659186515 | 3275 | 3280 | 3280 | 3275 | 75 |
| 336 | 20231124 | 130700 | 2658940740 | 3280 | 3280 | 3285 | 3280 | 321 |
| 337 | 20231124 | 130600 | 2657887765 | 3280 | 3285 | 3285 | 3280 | 143 |
| 338 | 20231124 | 130500 | 2657418645 | 3285 | 3290 | 3290 | 3285 | 967 |
| 339 | 20231124 | 130400 | 2654241885 | 3290 | 3285 | 3295 | 3285 | 2212 |
| 340 | 20231124 | 130300 | 2646965765 | 3285 | 3290 | 3295 | 3275 | 4606 |
| 341 | 20231124 | 130200 | 2631822710 | 3290 | 3290 | 3290 | 3280 | 193 |
| 342 | 20231124 | 130100 | 2631188510 | 3290 | 3285 | 3290 | 3280 | 2419 |
| 343 | 20231124 | 130000 | 2623243140 | 3290 | 3265 | 3290 | 3265 | 1029 |
| 344 | 20231124 | 125900 | 2619861475 | 3285 | 3275 | 3285 | 3265 | 1806 |
| 345 | 20231124 | 125800 | 2613959045 | 3275 | 3260 | 3280 | 3260 | 4777 |
| 346 | 20231124 | 125700 | 2598338995 | 3265 | 3265 | 3265 | 3260 | 498 |
| 347 | 20231124 | 125600 | 2596713250 | 3260 | 3255 | 3260 | 3255 | 928 |
| 348 | 20231124 | 125500 | 2593688650 | 3260 | 3260 | 3260 | 3255 | 1058 |
| 349 | 20231124 | 125400 | 2590240050 | 3260 | 3255 | 3260 | 3255 | 381 |
| 350 | 20231124 | 125300 | 2588998350 | 3255 | 3260 | 3265 | 3255 | 540 |
| 351 | 20231124 | 125200 | 2587240140 | 3255 | 3255 | 3255 | 3255 | 0 |
| 352 | 20231124 | 125100 | 2587240140 | 3255 | 3255 | 3265 | 3255 | 3414 |
| 353 | 20231124 | 125000 | 2576127050 | 3265 | 3260 | 3265 | 3260 | 2215 |
| 354 | 20231124 | 124900 | 2568905075 | 3260 | 3265 | 3265 | 3260 | 980 |
| 355 | 20231124 | 124800 | 2565710225 | 3255 | 3260 | 3265 | 3255 | 3378 |
| 356 | 20231124 | 124700 | 2554697670 | 3260 | 3250 | 3260 | 3250 | 4731 |
| 357 | 20231124 | 124600 | 2539311905 | 3250 | 3245 | 3250 | 3245 | 1014 |
| 358 | 20231124 | 124500 | 2536016685 | 3245 | 3245 | 3245 | 3245 | 1117 |
| 359 | 20231124 | 124400 | 2532392020 | 3245 | 3240 | 3245 | 3235 | 386 |
| 360 | 20231124 | 124300 | 2531142490 | 3245 | 3245 | 3245 | 3245 | 1 |
| 361 | 20231124 | 124200 | 2531139245 | 3245 | 3235 | 3245 | 3230 | 1593 |
| 362 | 20231124 | 124100 | 2525985660 | 3240 | 3240 | 3240 | 3240 | 5 |
| 363 | 20231124 | 124000 | 2525969460 | 3240 | 3235 | 3240 | 3230 | 1709 |
| 364 | 20231124 | 123900 | 2520444380 | 3235 | 3235 | 3235 | 3230 | 742 |
| 365 | 20231124 | 123800 | 2518045040 | 3235 | 3235 | 3240 | 3230 | 678 |
| 366 | 20231124 | 123700 | 2515850955 | 3235 | 3235 | 3240 | 3230 | 1801 |
| 367 | 20231124 | 123600 | 2510030170 | 3230 | 3235 | 3235 | 3230 | 2616 |
| 368 | 20231124 | 123500 | 2501580410 | 3235 | 3235 | 3235 | 3230 | 388 |
| 369 | 20231124 | 123400 | 2500325455 | 3235 | 3235 | 3235 | 3235 | 2800 |
| 370 | 20231124 | 123300 | 2491267455 | 3235 | 3240 | 3240 | 3235 | 1734 |
| 371 | 20231124 | 123200 | 2485656390 | 3240 | 3235 | 3240 | 3235 | 883 |
| 372 | 20231124 | 123100 | 2482797465 | 3235 | 3240 | 3240 | 3230 | 658 |
| 373 | 20231124 | 123000 | 2480669510 | 3240 | 3230 | 3245 | 3230 | 491 |
| 374 | 20231124 | 122900 | 2479078920 | 3225 | 3240 | 3245 | 3225 | 18899 |
| 375 | 20231124 | 122800 | 2417971015 | 3245 | 3240 | 3245 | 3240 | 2551 |
| 376 | 20231124 | 122700 | 2409705270 | 3245 | 3245 | 3245 | 3245 | 295 |
| 377 | 20231124 | 122600 | 2408747995 | 3245 | 3250 | 3250 | 3240 | 6013 |
| 378 | 20231124 | 122500 | 2389258375 | 3250 | 3245 | 3250 | 3240 | 1205 |
| 379 | 20231124 | 122400 | 2385346570 | 3245 | 3250 | 3250 | 3240 | 2843 |
| 380 | 20231124 | 122300 | 2376123845 | 3245 | 3245 | 3250 | 3245 | 2262 |
| 381 | 20231124 | 122200 | 2368783570 | 3245 | 3245 | 3250 | 3245 | 6105 |
| 382 | 20231124 | 122100 | 2348970335 | 3250 | 3250 | 3250 | 3245 | 356 |
| 383 | 20231124 | 122000 | 2347813970 | 3250 | 3250 | 3250 | 3245 | 3863 |
| 384 | 20231124 | 121900 | 2335278100 | 3245 | 3250 | 3250 | 3245 | 3141 |
| 385 | 20231124 | 121800 | 2325084425 | 3250 | 3250 | 3250 | 3245 | 1836 |
| 386 | 20231124 | 121700 | 2319122425 | 3245 | 3260 | 3260 | 3245 | 22269 |
| 387 | 20231124 | 121600 | 2246744425 | 3260 | 3260 | 3260 | 3260 | 48 |
| 388 | 20231124 | 121500 | 2246587945 | 3260 | 3260 | 3260 | 3250 | 52 |
| 389 | 20231124 | 121400 | 2246418875 | 3250 | 3250 | 3250 | 3250 | 223 |
| 390 | 20231124 | 121300 | 2245694125 | 3250 | 3250 | 3250 | 3250 | 45 |
| 391 | 20231124 | 121200 | 2245547875 | 3260 | 3265 | 3265 | 3245 | 209 |
| 392 | 20231124 | 121100 | 2244868060 | 3250 | 3250 | 3250 | 3245 | 1186 |
| 393 | 20231124 | 121000 | 2241014520 | 3250 | 3255 | 3255 | 3250 | 20136 |
| 394 | 20231124 | 120900 | 2175564205 | 3265 | 3255 | 3265 | 3255 | 1038 |
| 395 | 20231124 | 120800 | 2172184965 | 3255 | 3260 | 3260 | 3255 | 171 |
| 396 | 20231124 | 120700 | 2171628310 | 3255 | 3255 | 3260 | 3255 | 1007 |
| 397 | 20231124 | 120600 | 2168349750 | 3255 | 3255 | 3260 | 3255 | 1179 |
| 398 | 20231124 | 120500 | 2164512080 | 3255 | 3260 | 3260 | 3255 | 934 |
| 399 | 20231124 | 120400 | 2161471840 | 3260 | 3270 | 3270 | 3255 | 478 |
| 400 | 20231124 | 120300 | 2159913425 | 3270 | 3260 | 3270 | 3255 | 1844 |
| 401 | 20231124 | 120200 | 2153901275 | 3260 | 3270 | 3270 | 3260 | 746 |
| 402 | 20231124 | 120100 | 2151469260 | 3260 | 3270 | 3270 | 3260 | 847 |
| 403 | 20231124 | 120000 | 2148704580 | 3270 | 3265 | 3270 | 3260 | 2040 |
| 404 | 20231124 | 115900 | 2142044160 | 3265 | 3255 | 3265 | 3255 | 1102 |
| 405 | 20231124 | 115800 | 2138453230 | 3260 | 3260 | 3260 | 3260 | 111 |
| 406 | 20231124 | 115700 | 2138091370 | 3265 | 3265 | 3265 | 3255 | 941 |
| 407 | 20231124 | 115600 | 2135028215 | 3265 | 3255 | 3265 | 3255 | 3202 |
| 408 | 20231124 | 115500 | 2124605665 | 3255 | 3255 | 3255 | 3255 | 45 |
| 409 | 20231124 | 115400 | 2124459190 | 3255 | 3280 | 3280 | 3250 | 30779 |
| 410 | 20231124 | 115300 | 2024192305 | 3265 | 3275 | 3280 | 3265 | 145 |
| 411 | 20231124 | 115200 | 2023717870 | 3265 | 3275 | 3275 | 3265 | 176 |
| 412 | 20231124 | 115100 | 2023143210 | 3265 | 3265 | 3265 | 3265 | 384 |
| 413 | 20231124 | 115000 | 2021889450 | 3265 | 3265 | 3265 | 3265 | 179 |
| 414 | 20231124 | 114900 | 2021305015 | 3265 | 3265 | 3265 | 3265 | 807 |
| 415 | 20231124 | 114800 | 2018670160 | 3265 | 3265 | 3265 | 3265 | 3 |
| 416 | 20231124 | 114700 | 2018660365 | 3270 | 3265 | 3280 | 3265 | 700 |
| 417 | 20231124 | 114600 | 2016372290 | 3260 | 3270 | 3270 | 3260 | 2642 |
| 418 | 20231124 | 114500 | 2007753830 | 3280 | 3275 | 3280 | 3275 | 465 |
| 419 | 20231124 | 114400 | 2006230060 | 3265 | 3265 | 3265 | 3265 | 3267 |
| 420 | 20231124 | 114300 | 1995563305 | 3270 | 3270 | 3270 | 3270 | 16 |
| 421 | 20231124 | 114200 | 1995510985 | 3270 | 3285 | 3285 | 3265 | 677 |
| 422 | 20231124 | 114100 | 1993297390 | 3265 | 3270 | 3270 | 3265 | 469 |
| 423 | 20231124 | 114000 | 1991766040 | 3270 | 3270 | 3270 | 3270 | 741 |
| 424 | 20231124 | 113900 | 1989342970 | 3285 | 3280 | 3285 | 3270 | 3081 |
| 425 | 20231124 | 113800 | 1979247635 | 3280 | 3275 | 3280 | 3270 | 395 |
| 426 | 20231124 | 113700 | 1977953485 | 3270 | 3280 | 3280 | 3270 | 649 |
| 427 | 20231124 | 113600 | 1975824985 | 3280 | 3280 | 3280 | 3280 | 2 |
| 428 | 20231124 | 113500 | 1975818425 | 3270 | 3275 | 3275 | 3270 | 346 |
| 429 | 20231124 | 113400 | 1974685505 | 3270 | 3270 | 3270 | 3270 | 8 |
| 430 | 20231124 | 113300 | 1974659345 | 3265 | 3270 | 3270 | 3265 | 4155 |
| 431 | 20231124 | 113200 | 1961092725 | 3270 | 3265 | 3280 | 3265 | 76 |
| 432 | 20231124 | 113100 | 1960844110 | 3260 | 3270 | 3270 | 3260 | 20068 |
| 433 | 20231124 | 113000 | 1895383990 | 3280 | 3270 | 3280 | 3270 | 1211 |
| 434 | 20231124 | 112900 | 1891423405 | 3270 | 3270 | 3270 | 3270 | 245 |
| 435 | 20231124 | 112800 | 1890622255 | 3270 | 3275 | 3275 | 3270 | 288 |
| 436 | 20231124 | 112700 | 1889680080 | 3275 | 3275 | 3275 | 3275 | 10 |
| 437 | 20231124 | 112600 | 1889647330 | 3280 | 3270 | 3280 | 3265 | 346 |
| 438 | 20231124 | 112500 | 1888517595 | 3265 | 3280 | 3280 | 3265 | 1302 |
| 439 | 20231124 | 112400 | 1884266535 | 3265 | 3265 | 3280 | 3265 | 2906 |
| 440 | 20231124 | 112300 | 1874778130 | 3265 | 3280 | 3280 | 3265 | 25521 |
| 441 | 20231124 | 112200 | 1791285180 | 3280 | 3280 | 3280 | 3280 | 3547 |
| 442 | 20231124 | 112100 | 1779651020 | 3275 | 3275 | 3280 | 3275 | 2215 |
| 443 | 20231124 | 112000 | 1772388195 | 3275 | 3275 | 3275 | 3270 | 1528 |
| 444 | 20231124 | 111900 | 1767391290 | 3275 | 3275 | 3275 | 3270 | 748 |
| 445 | 20231124 | 111800 | 1764942955 | 3275 | 3285 | 3285 | 3275 | 2794 |
| 446 | 20231124 | 111700 | 1755792555 | 3285 | 3285 | 3285 | 3275 | 920 |
| 447 | 20231124 | 111600 | 1752779355 | 3275 | 3280 | 3290 | 3275 | 2610 |
| 448 | 20231124 | 111500 | 1744228295 | 3280 | 3290 | 3290 | 3280 | 1058 |
| 449 | 20231124 | 111400 | 1740758025 | 3290 | 3280 | 3290 | 3275 | 3660 |
| 450 | 20231124 | 111300 | 1728749630 | 3280 | 3290 | 3290 | 3280 | 4501 |
| 451 | 20231124 | 111200 | 1713984810 | 3290 | 3285 | 3290 | 3285 | 28 |
| 452 | 20231124 | 111100 | 1713892740 | 3280 | 3280 | 3280 | 3280 | 545 |
| 453 | 20231124 | 111000 | 1712105140 | 3285 | 3285 | 3285 | 3285 | 285 |
| 454 | 20231124 | 110900 | 1711168915 | 3285 | 3285 | 3285 | 3285 | 360 |
| 455 | 20231124 | 110800 | 1709986315 | 3295 | 3290 | 3295 | 3285 | 3052 |
| 456 | 20231124 | 110700 | 1699959870 | 3285 | 3290 | 3290 | 3285 | 70 |
| 457 | 20231124 | 110600 | 1699729795 | 3290 | 3290 | 3295 | 3290 | 4985 |
| 458 | 20231124 | 110500 | 1683327555 | 3295 | 3290 | 3295 | 3290 | 65 |
| 459 | 20231124 | 110400 | 1683113640 | 3290 | 3290 | 3290 | 3290 | 133 |
| 460 | 20231124 | 110300 | 1682676070 | 3290 | 3290 | 3290 | 3290 | 0 |
| 461 | 20231124 | 110200 | 1682676070 | 3290 | 3285 | 3295 | 3285 | 828 |
| 462 | 20231124 | 110100 | 1679956045 | 3285 | 3295 | 3295 | 3285 | 3 |
| 463 | 20231124 | 110000 | 1679946170 | 3285 | 3290 | 3290 | 3285 | 545 |
| 464 | 20231124 | 105900 | 1678155345 | 3295 | 3280 | 3295 | 3280 | 306 |
| 465 | 20231124 | 105800 | 1677151575 | 3280 | 3285 | 3290 | 3280 | 3623 |
| 466 | 20231124 | 105700 | 1665254860 | 3290 | 3295 | 3295 | 3290 | 2785 |
| 467 | 20231124 | 105600 | 1656092070 | 3295 | 3290 | 3295 | 3290 | 208 |
| 468 | 20231124 | 105500 | 1655407485 | 3290 | 3290 | 3290 | 3290 | 182 |
| 469 | 20231124 | 105400 | 1654808705 | 3290 | 3290 | 3290 | 3290 | 0 |
| 470 | 20231124 | 105300 | 1654808705 | 3290 | 3295 | 3295 | 3290 | 65 |
| 471 | 20231124 | 105200 | 1654594755 | 3295 | 3290 | 3300 | 3285 | 2817 |
| 472 | 20231124 | 105100 | 1645329720 | 3295 | 3300 | 3300 | 3295 | 1142 |
| 473 | 20231124 | 105000 | 1641566325 | 3295 | 3295 | 3295 | 3295 | 687 |
| 474 | 20231124 | 104900 | 1639302660 | 3300 | 3300 | 3300 | 3290 | 1220 |
| 475 | 20231124 | 104800 | 1635277110 | 3300 | 3295 | 3300 | 3295 | 179 |
| 476 | 20231124 | 104700 | 1634687295 | 3295 | 3295 | 3295 | 3290 | 648 |
| 477 | 20231124 | 104600 | 1632552360 | 3295 | 3300 | 3300 | 3295 | 12 |
| 478 | 20231124 | 104500 | 1632512815 | 3300 | 3295 | 3310 | 3285 | 2894 |
| 479 | 20231124 | 104400 | 1622983075 | 3300 | 3310 | 3310 | 3300 | 1345 |
| 480 | 20231124 | 104300 | 1618538625 | 3310 | 3300 | 3315 | 3300 | 482 |
| 481 | 20231124 | 104200 | 1616944650 | 3315 | 3315 | 3320 | 3305 | 6022 |
| 482 | 20231124 | 104100 | 1597003430 | 3325 | 3310 | 3325 | 3310 | 51 |
| 483 | 20231124 | 104000 | 1596834510 | 3305 | 3315 | 3325 | 3305 | 1516 |
| 484 | 20231124 | 103900 | 1591819555 | 3315 | 3330 | 3330 | 3315 | 252 |
| 485 | 20231124 | 103800 | 1590984130 | 3315 | 3330 | 3330 | 3315 | 6469 |
| 486 | 20231124 | 103700 | 1569480675 | 3335 | 3325 | 3340 | 3325 | 9758 |
| 487 | 20231124 | 103600 | 1536978255 | 3330 | 3310 | 3330 | 3305 | 27025 |
| 488 | 20231124 | 103500 | 1447285835 | 3310 | 3295 | 3310 | 3295 | 1634 |
| 489 | 20231124 | 103400 | 1441893250 | 3295 | 3290 | 3295 | 3290 | 384 |
| 490 | 20231124 | 103300 | 1440629880 | 3295 | 3300 | 3300 | 3295 | 257 |
| 491 | 20231124 | 103200 | 1439783040 | 3300 | 3290 | 3300 | 3290 | 321 |
| 492 | 20231124 | 103100 | 1438726890 | 3290 | 3295 | 3300 | 3290 | 726 |
| 493 | 20231124 | 103000 | 1436338225 | 3295 | 3300 | 3300 | 3295 | 83 |
| 494 | 20231124 | 102900 | 1436064600 | 3300 | 3290 | 3300 | 3290 | 571 |
| 495 | 20231124 | 102800 | 1434183300 | 3295 | 3295 | 3300 | 3295 | 2084 |
| 496 | 20231124 | 102700 | 1427316515 | 3290 | 3300 | 3300 | 3290 | 250 |
| 497 | 20231124 | 102600 | 1426493995 | 3285 | 3290 | 3300 | 3285 | 1924 |
| 498 | 20231124 | 102500 | 1420172980 | 3280 | 3285 | 3290 | 3280 | 2284 |
| 499 | 20231124 | 102400 | 1412674085 | 3290 | 3290 | 3290 | 3290 | 612 |
| 500 | 20231124 | 102300 | 1410660605 | 3290 | 3290 | 3290 | 3285 | 1024 |
| 501 | 20231124 | 102200 | 1407293645 | 3290 | 3290 | 3290 | 3285 | 1055 |
| 502 | 20231124 | 102100 | 1403822920 | 3290 | 3290 | 3290 | 3285 | 535 |
| 503 | 20231124 | 102000 | 1402064275 | 3290 | 3295 | 3295 | 3290 | 1235 |
| 504 | 20231124 | 101900 | 1398001035 | 3295 | 3295 | 3295 | 3290 | 456 |
| 505 | 20231124 | 101800 | 1396500425 | 3295 | 3295 | 3300 | 3285 | 533 |
| 506 | 20231124 | 101700 | 1394746920 | 3300 | 3285 | 3300 | 3285 | 2502 |
| 507 | 20231124 | 101600 | 1386519255 | 3290 | 3280 | 3290 | 3280 | 677 |
| 508 | 20231124 | 101500 | 1384297200 | 3275 | 3275 | 3280 | 3275 | 2096 |
| 509 | 20231124 | 101400 | 1377430825 | 3270 | 3275 | 3275 | 3270 | 769 |
| 510 | 20231124 | 101300 | 1374914325 | 3280 | 3280 | 3280 | 3280 | 50 |
| 511 | 20231124 | 101200 | 1374750325 | 3280 | 3275 | 3280 | 3275 | 130 |
| 512 | 20231124 | 101100 | 1374324520 | 3270 | 3270 | 3275 | 3270 | 592 |
| 513 | 20231124 | 101000 | 1372388600 | 3270 | 3275 | 3275 | 3270 | 1315 |
| 514 | 20231124 | 100900 | 1368086975 | 3275 | 3275 | 3280 | 3270 | 2451 |
| 515 | 20231124 | 100800 | 1360065155 | 3280 | 3280 | 3280 | 3275 | 1232 |
| 516 | 20231124 | 100700 | 1356029195 | 3280 | 3280 | 3280 | 3275 | 766 |
| 517 | 20231124 | 100600 | 1353516940 | 3280 | 3280 | 3280 | 3280 | 231 |
| 518 | 20231124 | 100500 | 1352759260 | 3280 | 3280 | 3280 | 3270 | 1073 |
| 519 | 20231124 | 100400 | 1349243340 | 3280 | 3280 | 3280 | 3270 | 359 |
| 520 | 20231124 | 100300 | 1348065830 | 3260 | 3275 | 3280 | 3260 | 15032 |
| 521 | 20231124 | 100200 | 1298943020 | 3275 | 3275 | 3280 | 3265 | 4667 |
| 522 | 20231124 | 100100 | 1283667770 | 3280 | 3285 | 3285 | 3275 | 1471 |
| 523 | 20231124 | 100000 | 1278842380 | 3275 | 3280 | 3285 | 3275 | 812 |
| 524 | 20231124 | 095900 | 1276180745 | 3285 | 3285 | 3285 | 3270 | 487 |
| 525 | 20231124 | 095800 | 1274584655 | 3280 | 3270 | 3285 | 3260 | 10802 |
| 526 | 20231124 | 095700 | 1239360850 | 3275 | 3275 | 3285 | 3265 | 11620 |
| 527 | 20231124 | 095600 | 1201395300 | 3275 | 3280 | 3280 | 3270 | 5517 |
| 528 | 20231124 | 095500 | 1183348980 | 3285 | 3280 | 3285 | 3280 | 906 |
| 529 | 20231124 | 095400 | 1180377270 | 3280 | 3285 | 3285 | 3265 | 11259 |
| 530 | 20231124 | 095300 | 1143520580 | 3285 | 3285 | 3285 | 3285 | 1604 |
| 531 | 20231124 | 095200 | 1138251440 | 3290 | 3285 | 3290 | 3285 | 518 |
| 532 | 20231124 | 095100 | 1136549725 | 3280 | 3280 | 3290 | 3275 | 5209 |
| 533 | 20231124 | 095000 | 1119485040 | 3275 | 3290 | 3290 | 3275 | 4173 |
| 534 | 20231124 | 094900 | 1105790290 | 3290 | 3300 | 3300 | 3290 | 5568 |
| 535 | 20231124 | 094800 | 1087442710 | 3300 | 3305 | 3305 | 3300 | 3945 |
| 536 | 20231124 | 094700 | 1074409485 | 3305 | 3305 | 3305 | 3305 | 1758 |
| 537 | 20231124 | 094600 | 1068599295 | 3305 | 3310 | 3310 | 3300 | 4176 |
| 538 | 20231124 | 094500 | 1054801370 | 3310 | 3320 | 3320 | 3310 | 2300 |
| 539 | 20231124 | 094400 | 1047171150 | 3315 | 3320 | 3320 | 3310 | 1585 |
| 540 | 20231124 | 094300 | 1041916350 | 3325 | 3315 | 3325 | 3315 | 1154 |
| 541 | 20231124 | 094200 | 1038085805 | 3310 | 3300 | 3310 | 3300 | 6512 |
| 542 | 20231124 | 094100 | 1016586325 | 3300 | 3285 | 3300 | 3280 | 11057 |
| 543 | 20231124 | 094000 | 980285405 | 3285 | 3290 | 3290 | 3285 | 320 |
| 544 | 20231124 | 093900 | 979234105 | 3290 | 3285 | 3290 | 3280 | 8817 |
| 545 | 20231124 | 093800 | 950280090 | 3290 | 3295 | 3300 | 3285 | 5969 |
| 546 | 20231124 | 093700 | 930634275 | 3300 | 3305 | 3305 | 3295 | 4354 |
| 547 | 20231124 | 093600 | 916280035 | 3300 | 3305 | 3305 | 3300 | 3200 |
| 548 | 20231124 | 093500 | 905704080 | 3305 | 3310 | 3310 | 3295 | 4480 |
| 549 | 20231124 | 093400 | 890920840 | 3310 | 3300 | 3310 | 3300 | 2352 |
| 550 | 20231124 | 093300 | 883157760 | 3310 | 3310 | 3320 | 3300 | 1717 |
| 551 | 20231124 | 093200 | 877479395 | 3310 | 3310 | 3315 | 3305 | 338 |
| 552 | 20231124 | 093100 | 876360615 | 3315 | 3320 | 3320 | 3300 | 1837 |
| 553 | 20231124 | 093000 | 870269575 | 3320 | 3295 | 3320 | 3290 | 9909 |
| 554 | 20231124 | 092900 | 837590490 | 3295 | 3295 | 3295 | 3290 | 2008 |
| 555 | 20231124 | 092800 | 830977140 | 3295 | 3295 | 3295 | 3290 | 6546 |
| 556 | 20231124 | 092700 | 809428645 | 3290 | 3295 | 3300 | 3290 | 8788 |
| 557 | 20231124 | 092600 | 780488810 | 3290 | 3295 | 3295 | 3285 | 11579 |
| 558 | 20231124 | 092500 | 742414290 | 3290 | 3295 | 3295 | 3285 | 5274 |
| 559 | 20231124 | 092400 | 725075645 | 3295 | 3295 | 3295 | 3280 | 5441 |
| 560 | 20231124 | 092300 | 707200665 | 3280 | 3280 | 3295 | 3260 | 21234 |
| 561 | 20231124 | 092200 | 637591735 | 3295 | 3315 | 3315 | 3285 | 16873 |
| 562 | 20231124 | 092100 | 582029870 | 3295 | 3315 | 3315 | 3295 | 22413 |
| 563 | 20231124 | 092000 | 507991165 | 3315 | 3315 | 3320 | 3310 | 11818 |
| 564 | 20231124 | 091900 | 468833340 | 3320 | 3330 | 3330 | 3320 | 5541 |
| 565 | 20231124 | 091800 | 450409950 | 3335 | 3330 | 3335 | 3330 | 2072 |
| 566 | 20231124 | 091700 | 443500015 | 3330 | 3340 | 3340 | 3330 | 1590 |
| 567 | 20231124 | 091600 | 438204295 | 3340 | 3340 | 3340 | 3320 | 17661 |
| 568 | 20231124 | 091500 | 379453765 | 3340 | 3345 | 3345 | 3340 | 2676 |
| 569 | 20231124 | 091400 | 370505460 | 3355 | 3355 | 3355 | 3345 | 8569 |
| 570 | 20231124 | 091300 | 341794600 | 3350 | 3365 | 3365 | 3350 | 4520 |
| 571 | 20231124 | 091200 | 326606740 | 3365 | 3360 | 3365 | 3360 | 1357 |
| 572 | 20231124 | 091100 | 322046400 | 3365 | 3355 | 3365 | 3350 | 1709 |
| 573 | 20231124 | 091000 | 316316680 | 3355 | 3345 | 3355 | 3330 | 3388 |
| 574 | 20231124 | 090900 | 304975855 | 3340 | 3330 | 3340 | 3325 | 2564 |
| 575 | 20231124 | 090800 | 296442465 | 3335 | 3345 | 3350 | 3320 | 15272 |
| 576 | 20231124 | 090700 | 245582380 | 3360 | 3345 | 3360 | 3335 | 5263 |
| 577 | 20231124 | 090600 | 227975740 | 3340 | 3360 | 3370 | 3335 | 5772 |
| 578 | 20231124 | 090500 | 208643665 | 3355 | 3370 | 3370 | 3355 | 3123 |
| 579 | 20231124 | 090400 | 198140995 | 3370 | 3375 | 3380 | 3355 | 4821 |
| 580 | 20231124 | 090300 | 181924140 | 3380 | 3355 | 3380 | 3330 | 8205 |
| 581 | 20231124 | 090200 | 154492420 | 3345 | 3380 | 3390 | 3340 | 9512 |
| 582 | 20231124 | 090100 | 122546560 | 3380 | 3420 | 3430 | 3380 | 14827 |
| 583 | 20231124 | 090000 | 72046275 | 3395 | 3410 | 3420 | 3385 | 21089 |