29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 3 | 20231121 | 183400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20231121 | 183300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20231121 | 183200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20231121 | 183100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20231121 | 183000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20231121 | 182900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20231121 | 182800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20231121 | 182700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20231121 | 182600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20231121 | 182500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20231121 | 182400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20231121 | 182300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20231121 | 182200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20231121 | 182100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20231121 | 182000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20231121 | 181900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20231121 | 181800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20231121 | 181700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20231121 | 181600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20231121 | 181500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20231121 | 181400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20231121 | 181300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20231121 | 181200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20231121 | 181100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20231121 | 181000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20231121 | 180900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20231121 | 180800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20231121 | 180700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20231121 | 180600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20231121 | 180500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 33 | 20231121 | 180400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20231121 | 180300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20231121 | 180200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20231121 | 180100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20231121 | 180000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20231121 | 175900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20231121 | 175800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20231121 | 175700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20231121 | 175600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20231121 | 175500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20231121 | 175400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20231121 | 175300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20231121 | 175200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20231121 | 175100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20231121 | 175000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20231121 | 174900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20231121 | 174800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20231121 | 174700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20231121 | 174600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20231121 | 174500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20231121 | 174400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20231121 | 174300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20231121 | 174200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20231121 | 174100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20231121 | 174000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20231121 | 173900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20231121 | 173800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20231121 | 173700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20231121 | 173600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20231121 | 173500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 63 | 20231121 | 173400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20231121 | 173300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20231121 | 173200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20231121 | 173100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20231121 | 173000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20231121 | 172900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20231121 | 172800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20231121 | 172700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20231121 | 172600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20231121 | 172500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20231121 | 172400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20231121 | 172300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20231121 | 172200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20231121 | 172100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20231121 | 172000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20231121 | 171900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20231121 | 171800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20231121 | 171700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20231121 | 171600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20231121 | 171500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20231121 | 171400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20231121 | 171300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20231121 | 171200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20231121 | 171100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20231121 | 171000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20231121 | 170900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20231121 | 170800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20231121 | 170700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20231121 | 170600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20231121 | 170500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 93 | 20231121 | 170400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20231121 | 170300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20231121 | 170200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20231121 | 170100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20231121 | 170000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20231121 | 165900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20231121 | 165800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20231121 | 165700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20231121 | 165600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20231121 | 165500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20231121 | 165400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20231121 | 165300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20231121 | 165200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20231121 | 165100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20231121 | 165000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20231121 | 164900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20231121 | 164800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20231121 | 164700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20231121 | 164600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20231121 | 164500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20231121 | 164400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20231121 | 164300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20231121 | 164200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20231121 | 164100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20231121 | 164000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20231121 | 163900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20231121 | 163800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20231121 | 163700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20231121 | 163600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20231121 | 163500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 123 | 20231121 | 163400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20231121 | 163300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20231121 | 163200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20231121 | 163100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20231121 | 163000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20231121 | 162900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20231121 | 162800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20231121 | 162700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20231121 | 162600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20231121 | 162500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20231121 | 162400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20231121 | 162300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20231121 | 162200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20231121 | 162100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20231121 | 162000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20231121 | 161900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20231121 | 161800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20231121 | 161700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20231121 | 161600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20231121 | 161500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20231121 | 161400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20231121 | 161300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20231121 | 161200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20231121 | 161100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20231121 | 161000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20231121 | 160900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20231121 | 160800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20231121 | 160700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20231121 | 160600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20231121 | 160500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 153 | 20231121 | 160400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20231121 | 160300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20231121 | 160200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20231121 | 160100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20231121 | 160000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20231121 | 155900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20231121 | 155800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20231121 | 155700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20231121 | 155600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20231121 | 155500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20231121 | 155400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20231121 | 155300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20231121 | 155200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20231121 | 155100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20231121 | 155000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20231121 | 154900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20231121 | 154800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20231121 | 154700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20231121 | 154600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20231121 | 154500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20231121 | 154400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20231121 | 154300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20231121 | 154200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20231121 | 154100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20231121 | 154000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20231121 | 153900 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20231121 | 153800 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20231121 | 153700 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20231121 | 153600 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20231121 | 153500 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 183 | 20231121 | 153400 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20231121 | 153300 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20231121 | 153200 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20231121 | 153100 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20231121 | 153000 | 29339898720 | 3350 | 3350 | 3350 | 3350 | 97180 |
| 188 | 20231121 | 152900 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 189 | 20231121 | 152800 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 190 | 20231121 | 152700 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 191 | 20231121 | 152600 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 192 | 20231121 | 152500 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 193 | 20231121 | 152400 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 194 | 20231121 | 152300 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 195 | 20231121 | 152200 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 196 | 20231121 | 152100 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 197 | 20231121 | 152000 | 29014345720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 198 | 20231121 | 151900 | 29014345720 | 3365 | 3345 | 3365 | 3340 | 45713 |
| 199 | 20231121 | 151800 | 28860894165 | 3350 | 3355 | 3355 | 3345 | 40442 |
| 200 | 20231121 | 151700 | 28725438435 | 3355 | 3335 | 3355 | 3330 | 34515 |
| 201 | 20231121 | 151600 | 28609978095 | 3335 | 3335 | 3350 | 3330 | 28366 |
| 202 | 20231121 | 151500 | 28515315900 | 3335 | 3335 | 3350 | 3315 | 19675 |
| 203 | 20231121 | 151400 | 28449750480 | 3335 | 3325 | 3345 | 3320 | 32765 |
| 204 | 20231121 | 151300 | 28340585360 | 3325 | 3310 | 3335 | 3305 | 27430 |
| 205 | 20231121 | 151200 | 28249366460 | 3310 | 3305 | 3335 | 3300 | 38644 |
| 206 | 20231121 | 151100 | 28121344635 | 3305 | 3305 | 3320 | 3295 | 18537 |
| 207 | 20231121 | 151000 | 28060001370 | 3305 | 3295 | 3310 | 3295 | 10730 |
| 208 | 20231121 | 150900 | 28024585050 | 3295 | 3300 | 3305 | 3290 | 14013 |
| 209 | 20231121 | 150800 | 27978337065 | 3300 | 3285 | 3305 | 3275 | 16806 |
| 210 | 20231121 | 150700 | 27922985330 | 3280 | 3290 | 3300 | 3280 | 15718 |
| 211 | 20231121 | 150600 | 27871266270 | 3290 | 3260 | 3290 | 3255 | 13211 |
| 212 | 20231121 | 150500 | 27828019780 | 3255 | 3250 | 3260 | 3235 | 5031 |
| 213 | 20231121 | 150400 | 27811711120 | 3250 | 3255 | 3260 | 3230 | 16290 |
| 214 | 20231121 | 150300 | 27758938245 | 3250 | 3255 | 3255 | 3235 | 31744 |
| 215 | 20231121 | 150200 | 27655924745 | 3255 | 3265 | 3275 | 3250 | 12620 |
| 216 | 20231121 | 150100 | 27614820740 | 3265 | 3285 | 3290 | 3250 | 22840 |
| 217 | 20231121 | 150000 | 27540161935 | 3285 | 3290 | 3295 | 3280 | 5526 |
| 218 | 20231121 | 145900 | 27521997000 | 3285 | 3280 | 3285 | 3270 | 11471 |
| 219 | 20231121 | 145800 | 27484373490 | 3280 | 3265 | 3280 | 3260 | 7206 |
| 220 | 20231121 | 145700 | 27460808820 | 3265 | 3285 | 3285 | 3265 | 1913 |
| 221 | 20231121 | 145600 | 27454544695 | 3285 | 3255 | 3285 | 3250 | 11537 |
| 222 | 20231121 | 145500 | 27416930895 | 3255 | 3280 | 3280 | 3255 | 11709 |
| 223 | 20231121 | 145400 | 27378696275 | 3275 | 3295 | 3295 | 3265 | 25380 |
| 224 | 20231121 | 145300 | 27295455895 | 3295 | 3285 | 3315 | 3285 | 51465 |
| 225 | 20231121 | 145200 | 27125728135 | 3290 | 3275 | 3290 | 3270 | 19186 |
| 226 | 20231121 | 145100 | 27062765410 | 3275 | 3270 | 3275 | 3265 | 12340 |
| 227 | 20231121 | 145000 | 27022397000 | 3270 | 3235 | 3290 | 3230 | 24632 |
| 228 | 20231121 | 144900 | 26941851005 | 3250 | 3250 | 3250 | 3235 | 18326 |
| 229 | 20231121 | 144800 | 26882451685 | 3250 | 3245 | 3255 | 3235 | 31687 |
| 230 | 20231121 | 144700 | 26779641725 | 3250 | 3225 | 3250 | 3220 | 25049 |
| 231 | 20231121 | 144600 | 26698461895 | 3220 | 3240 | 3245 | 3220 | 39404 |
| 232 | 20231121 | 144500 | 26571039560 | 3240 | 3235 | 3245 | 3230 | 27653 |
| 233 | 20231121 | 144400 | 26481513055 | 3230 | 3260 | 3270 | 3230 | 39319 |
| 234 | 20231121 | 144300 | 26353947815 | 3260 | 3270 | 3275 | 3255 | 15715 |
| 235 | 20231121 | 144200 | 26302625080 | 3270 | 3240 | 3275 | 3235 | 31660 |
| 236 | 20231121 | 144100 | 26199660455 | 3240 | 3290 | 3290 | 3240 | 48334 |
| 237 | 20231121 | 144000 | 26042363030 | 3285 | 3280 | 3290 | 3265 | 35231 |
| 238 | 20231121 | 143900 | 25926972300 | 3280 | 3290 | 3315 | 3275 | 39349 |
| 239 | 20231121 | 143800 | 25797342820 | 3290 | 3280 | 3290 | 3270 | 24647 |
| 240 | 20231121 | 143700 | 25716580840 | 3285 | 3315 | 3315 | 3280 | 45730 |
| 241 | 20231121 | 143600 | 25566094935 | 3305 | 3305 | 3320 | 3280 | 82153 |
| 242 | 20231121 | 143500 | 25294964955 | 3305 | 3345 | 3355 | 3305 | 83824 |
| 243 | 20231121 | 143400 | 25016667295 | 3350 | 3375 | 3380 | 3325 | 113371 |
| 244 | 20231121 | 143300 | 24637379295 | 3375 | 3385 | 3390 | 3365 | 42357 |
| 245 | 20231121 | 143200 | 24494404405 | 3390 | 3385 | 3400 | 3380 | 28328 |
| 246 | 20231121 | 143100 | 24398447285 | 3385 | 3400 | 3455 | 3380 | 112529 |
| 247 | 20231121 | 143000 | 24013508830 | 3400 | 3400 | 3405 | 3380 | 15922 |
| 248 | 20231121 | 142900 | 23959515485 | 3405 | 3415 | 3415 | 3375 | 25680 |
| 249 | 20231121 | 142800 | 23872507130 | 3405 | 3385 | 3435 | 3380 | 44078 |
| 250 | 20231121 | 142700 | 23722358525 | 3385 | 3385 | 3415 | 3380 | 61708 |
| 251 | 20231121 | 142600 | 23513102990 | 3385 | 3425 | 3425 | 3350 | 66915 |
| 252 | 20231121 | 142500 | 23287076055 | 3430 | 3375 | 3450 | 3360 | 132478 |
| 253 | 20231121 | 142400 | 22834404030 | 3365 | 3390 | 3430 | 3365 | 71814 |
| 254 | 20231121 | 142300 | 22590829905 | 3395 | 3405 | 3420 | 3390 | 34543 |
| 255 | 20231121 | 142200 | 22473449695 | 3400 | 3435 | 3445 | 3395 | 61813 |
| 256 | 20231121 | 142100 | 22262627520 | 3435 | 3450 | 3455 | 3385 | 89984 |
| 257 | 20231121 | 142000 | 21954752180 | 3455 | 3495 | 3495 | 3450 | 45547 |
| 258 | 20231121 | 141900 | 21796847315 | 3475 | 3485 | 3495 | 3455 | 83186 |
| 259 | 20231121 | 141800 | 21507948145 | 3485 | 3530 | 3540 | 3475 | 126131 |
| 260 | 20231121 | 141700 | 21067119110 | 3530 | 3400 | 3535 | 3375 | 237460 |
| 261 | 20231121 | 141600 | 20242235645 | 3395 | 3395 | 3415 | 3380 | 79045 |
| 262 | 20231121 | 141500 | 19973508650 | 3395 | 3445 | 3475 | 3350 | 249971 |
| 263 | 20231121 | 141400 | 19122823475 | 3440 | 3505 | 3515 | 3440 | 120755 |
| 264 | 20231121 | 141300 | 18703825005 | 3505 | 3470 | 3505 | 3450 | 97987 |
| 265 | 20231121 | 141200 | 18363373675 | 3470 | 3480 | 3485 | 3440 | 139158 |
| 266 | 20231121 | 141100 | 17881241035 | 3485 | 3480 | 3530 | 3465 | 111721 |
| 267 | 20231121 | 141000 | 17490404180 | 3475 | 3520 | 3525 | 3465 | 209624 |
| 268 | 20231121 | 140900 | 16758079255 | 3525 | 3550 | 3565 | 3505 | 138856 |
| 269 | 20231121 | 140800 | 16266961290 | 3545 | 3575 | 3585 | 3510 | 247821 |
| 270 | 20231121 | 140700 | 15389366755 | 3580 | 3475 | 3630 | 3445 | 540944 |
| 271 | 20231121 | 140600 | 13467214740 | 3470 | 3510 | 3515 | 3455 | 216698 |
| 272 | 20231121 | 140500 | 12712034055 | 3510 | 3550 | 3565 | 3510 | 272918 |
| 273 | 20231121 | 140400 | 11747396775 | 3545 | 3490 | 3580 | 3450 | 450869 |
| 274 | 20231121 | 140300 | 10163205350 | 3495 | 3480 | 3520 | 3475 | 298894 |
| 275 | 20231121 | 140200 | 9118722775 | 3485 | 3455 | 3510 | 3430 | 639055 |
| 276 | 20231121 | 140100 | 6898104640 | 3475 | 3475 | 3475 | 3475 | 0 |
| 277 | 20231121 | 140000 | 6898104640 | 3475 | 3445 | 3475 | 3440 | 161729 |
| 278 | 20231121 | 135900 | 6338136645 | 3445 | 3285 | 3450 | 3270 | 581561 |
| 279 | 20231121 | 135800 | 4385278985 | 3270 | 3275 | 3330 | 3190 | 239502 |
| 280 | 20231121 | 135700 | 3601495115 | 3270 | 3170 | 3290 | 3165 | 130014 |
| 281 | 20231121 | 135600 | 3182004495 | 3170 | 3135 | 3170 | 3135 | 29488 |
| 282 | 20231121 | 135500 | 3088932310 | 3140 | 3130 | 3140 | 3125 | 2258 |
| 283 | 20231121 | 135400 | 3081870550 | 3130 | 3130 | 3130 | 3130 | 0 |
| 284 | 20231121 | 135300 | 3081870550 | 3130 | 3130 | 3130 | 3130 | 94 |
| 285 | 20231121 | 135200 | 3081576330 | 3130 | 3130 | 3130 | 3130 | 916 |
| 286 | 20231121 | 135100 | 3078709250 | 3130 | 3130 | 3130 | 3130 | 10 |
| 287 | 20231121 | 135000 | 3078677950 | 3125 | 3135 | 3135 | 3125 | 2020 |
| 288 | 20231121 | 134900 | 3072348900 | 3125 | 3125 | 3125 | 3125 | 0 |
| 289 | 20231121 | 134800 | 3072348900 | 3125 | 3125 | 3125 | 3125 | 5 |
| 290 | 20231121 | 134700 | 3072333275 | 3125 | 3125 | 3125 | 3125 | 0 |
| 291 | 20231121 | 134600 | 3072333275 | 3125 | 3130 | 3130 | 3125 | 923 |
| 292 | 20231121 | 134500 | 3069447840 | 3130 | 3130 | 3130 | 3130 | 150 |
| 293 | 20231121 | 134400 | 3068978340 | 3125 | 3135 | 3135 | 3125 | 642 |
| 294 | 20231121 | 134300 | 3066971970 | 3135 | 3135 | 3135 | 3135 | 10 |
| 295 | 20231121 | 134200 | 3066940620 | 3135 | 3130 | 3135 | 3125 | 3085 |
| 296 | 20231121 | 134100 | 3057299175 | 3125 | 3135 | 3140 | 3125 | 2678 |
| 297 | 20231121 | 134000 | 3048915160 | 3125 | 3135 | 3135 | 3125 | 102 |
| 298 | 20231121 | 133900 | 3048596365 | 3125 | 3130 | 3130 | 3125 | 661 |
| 299 | 20231121 | 133800 | 3046530560 | 3130 | 3130 | 3130 | 3130 | 1367 |
| 300 | 20231121 | 133700 | 3042251850 | 3125 | 3140 | 3140 | 3125 | 2705 |
| 301 | 20231121 | 133600 | 3033786775 | 3140 | 3130 | 3140 | 3130 | 1005 |
| 302 | 20231121 | 133500 | 3030632655 | 3125 | 3120 | 3125 | 3115 | 1109 |
| 303 | 20231121 | 133400 | 3027174325 | 3120 | 3120 | 3120 | 3115 | 137 |
| 304 | 20231121 | 133300 | 3026746960 | 3120 | 3120 | 3120 | 3120 | 2 |
| 305 | 20231121 | 133200 | 3026740720 | 3120 | 3120 | 3120 | 3120 | 185 |
| 306 | 20231121 | 133100 | 3026163520 | 3115 | 3120 | 3120 | 3115 | 1150 |
| 307 | 20231121 | 133000 | 3022579270 | 3115 | 3120 | 3120 | 3115 | 2302 |
| 308 | 20231121 | 132900 | 3015408140 | 3120 | 3120 | 3120 | 3120 | 190 |
| 309 | 20231121 | 132800 | 3014815340 | 3115 | 3130 | 3130 | 3115 | 2228 |
| 310 | 20231121 | 132700 | 3007874720 | 3115 | 3120 | 3120 | 3115 | 1255 |
| 311 | 20231121 | 132600 | 3003962580 | 3120 | 3130 | 3130 | 3120 | 196 |
| 312 | 20231121 | 132500 | 3003350740 | 3130 | 3130 | 3130 | 3130 | 0 |
| 313 | 20231121 | 132400 | 3003350740 | 3130 | 3130 | 3130 | 3130 | 30 |
| 314 | 20231121 | 132300 | 3003256840 | 3130 | 3130 | 3130 | 3130 | 407 |
| 315 | 20231121 | 132200 | 3001982930 | 3115 | 3115 | 3115 | 3115 | 1259 |
| 316 | 20231121 | 132100 | 2998061145 | 3115 | 3140 | 3140 | 3115 | 18585 |
| 317 | 20231121 | 132000 | 2940092820 | 3125 | 3130 | 3130 | 3125 | 667 |
| 318 | 20231121 | 131900 | 2938008120 | 3125 | 3130 | 3130 | 3125 | 1950 |
| 319 | 20231121 | 131800 | 2931913815 | 3125 | 3125 | 3125 | 3125 | 348 |
| 320 | 20231121 | 131700 | 2930826315 | 3125 | 3125 | 3125 | 3125 | 368 |
| 321 | 20231121 | 131600 | 2929676315 | 3125 | 3130 | 3130 | 3125 | 936 |
| 322 | 20231121 | 131500 | 2926750865 | 3140 | 3140 | 3140 | 3140 | 0 |
| 323 | 20231121 | 131400 | 2926750865 | 3140 | 3130 | 3140 | 3125 | 878 |
| 324 | 20231121 | 131300 | 2924005240 | 3135 | 3125 | 3135 | 3125 | 1598 |
| 325 | 20231121 | 131200 | 2918995530 | 3120 | 3145 | 3145 | 3120 | 10343 |
| 326 | 20231121 | 131100 | 2886614200 | 3145 | 3150 | 3150 | 3145 | 1151 |
| 327 | 20231121 | 131000 | 2882992875 | 3150 | 3150 | 3150 | 3150 | 399 |
| 328 | 20231121 | 130900 | 2881736025 | 3150 | 3145 | 3150 | 3145 | 4325 |
| 329 | 20231121 | 130800 | 2868115360 | 3140 | 3140 | 3140 | 3140 | 4 |
| 330 | 20231121 | 130700 | 2868102800 | 3145 | 3160 | 3160 | 3140 | 3824 |
| 331 | 20231121 | 130600 | 2856063720 | 3160 | 3160 | 3165 | 3160 | 989 |
| 332 | 20231121 | 130500 | 2852937695 | 3160 | 3155 | 3165 | 3155 | 229 |
| 333 | 20231121 | 130400 | 2852213960 | 3150 | 3180 | 3190 | 3145 | 11708 |
| 334 | 20231121 | 130300 | 2815134290 | 3185 | 3180 | 3190 | 3180 | 10454 |
| 335 | 20231121 | 130200 | 2781835675 | 3185 | 3180 | 3190 | 3160 | 18459 |
| 336 | 20231121 | 130100 | 2723061925 | 3180 | 3150 | 3185 | 3150 | 37713 |
| 337 | 20231121 | 130000 | 2603645925 | 3150 | 3140 | 3150 | 3140 | 4359 |
| 338 | 20231121 | 125900 | 2589942130 | 3135 | 3135 | 3140 | 3135 | 1295 |
| 339 | 20231121 | 125800 | 2585882255 | 3135 | 3135 | 3135 | 3135 | 2986 |
| 340 | 20231121 | 125700 | 2576521145 | 3135 | 3135 | 3135 | 3130 | 1564 |
| 341 | 20231121 | 125600 | 2571620035 | 3130 | 3125 | 3130 | 3125 | 1207 |
| 342 | 20231121 | 125500 | 2567842650 | 3125 | 3125 | 3125 | 3125 | 110 |
| 343 | 20231121 | 125400 | 2567498900 | 3125 | 3120 | 3125 | 3120 | 514 |
| 344 | 20231121 | 125300 | 2565894720 | 3120 | 3120 | 3120 | 3120 | 101 |
| 345 | 20231121 | 125200 | 2565579600 | 3130 | 3130 | 3130 | 3130 | 5 |
| 346 | 20231121 | 125100 | 2565563950 | 3130 | 3125 | 3130 | 3120 | 3377 |
| 347 | 20231121 | 125000 | 2555018385 | 3120 | 3120 | 3120 | 3120 | 0 |
| 348 | 20231121 | 124900 | 2555018385 | 3120 | 3120 | 3120 | 3120 | 0 |
| 349 | 20231121 | 124800 | 2555018385 | 3120 | 3125 | 3125 | 3120 | 635 |
| 350 | 20231121 | 124700 | 2553037110 | 3125 | 3130 | 3130 | 3125 | 1170 |
| 351 | 20231121 | 124600 | 2549380810 | 3125 | 3125 | 3125 | 3125 | 32 |
| 352 | 20231121 | 124500 | 2549280810 | 3120 | 3120 | 3120 | 3120 | 0 |
| 353 | 20231121 | 124400 | 2549280810 | 3120 | 3130 | 3130 | 3120 | 12 |
| 354 | 20231121 | 124300 | 2549243270 | 3120 | 3125 | 3125 | 3120 | 1249 |
| 355 | 20231121 | 124200 | 2545340985 | 3130 | 3125 | 3130 | 3125 | 311 |
| 356 | 20231121 | 124100 | 2544369060 | 3130 | 3125 | 3130 | 3125 | 1853 |
| 357 | 20231121 | 124000 | 2538569915 | 3130 | 3130 | 3130 | 3130 | 0 |
| 358 | 20231121 | 123900 | 2538569915 | 3130 | 3125 | 3130 | 3120 | 1357 |
| 359 | 20231121 | 123800 | 2534334445 | 3130 | 3125 | 3130 | 3125 | 165 |
| 360 | 20231121 | 123700 | 2533818765 | 3130 | 3130 | 3130 | 3130 | 0 |
| 361 | 20231121 | 123600 | 2533818765 | 3130 | 3130 | 3130 | 3130 | 0 |
| 362 | 20231121 | 123500 | 2533818765 | 3130 | 3130 | 3130 | 3130 | 0 |
| 363 | 20231121 | 123400 | 2533818765 | 3130 | 3125 | 3130 | 3120 | 1108 |
| 364 | 20231121 | 123300 | 2530360825 | 3130 | 3125 | 3130 | 3125 | 75 |
| 365 | 20231121 | 123200 | 2530126400 | 3125 | 3125 | 3125 | 3125 | 10 |
| 366 | 20231121 | 123100 | 2530095150 | 3115 | 3120 | 3125 | 3115 | 486 |
| 367 | 20231121 | 123000 | 2528576420 | 3125 | 3125 | 3125 | 3125 | 159 |
| 368 | 20231121 | 122900 | 2528079545 | 3120 | 3120 | 3120 | 3120 | 516 |
| 369 | 20231121 | 122800 | 2526469625 | 3120 | 3120 | 3120 | 3120 | 0 |
| 370 | 20231121 | 122700 | 2526469625 | 3120 | 3120 | 3120 | 3120 | 139 |
| 371 | 20231121 | 122600 | 2526035945 | 3120 | 3120 | 3120 | 3115 | 1558 |
| 372 | 20231121 | 122500 | 2521182720 | 3120 | 3120 | 3120 | 3120 | 150 |
| 373 | 20231121 | 122400 | 2520714720 | 3120 | 3120 | 3125 | 3120 | 66 |
| 374 | 20231121 | 122300 | 2520508750 | 3120 | 3120 | 3120 | 3120 | 3 |
| 375 | 20231121 | 122200 | 2520499390 | 3125 | 3125 | 3125 | 3125 | 50 |
| 376 | 20231121 | 122100 | 2520343140 | 3130 | 3130 | 3130 | 3130 | 0 |
| 377 | 20231121 | 122000 | 2520343140 | 3130 | 3125 | 3130 | 3125 | 300 |
| 378 | 20231121 | 121900 | 2519404495 | 3125 | 3130 | 3130 | 3115 | 5470 |
| 379 | 20231121 | 121800 | 2502317570 | 3130 | 3130 | 3130 | 3130 | 237 |
| 380 | 20231121 | 121700 | 2501575760 | 3130 | 3120 | 3130 | 3120 | 40 |
| 381 | 20231121 | 121600 | 2501450860 | 3135 | 3135 | 3135 | 3135 | 1 |
| 382 | 20231121 | 121500 | 2501447725 | 3120 | 3120 | 3120 | 3120 | 2331 |
| 383 | 20231121 | 121400 | 2494175005 | 3135 | 3135 | 3135 | 3135 | 1000 |
| 384 | 20231121 | 121300 | 2491040005 | 3135 | 3135 | 3135 | 3135 | 0 |
| 385 | 20231121 | 121200 | 2491040005 | 3135 | 3120 | 3135 | 3120 | 14 |
| 386 | 20231121 | 121100 | 2490996280 | 3120 | 3135 | 3135 | 3120 | 478 |
| 387 | 20231121 | 121000 | 2489503420 | 3140 | 3140 | 3140 | 3140 | 0 |
| 388 | 20231121 | 120900 | 2489503420 | 3140 | 3120 | 3140 | 3120 | 69 |
| 389 | 20231121 | 120800 | 2489287980 | 3110 | 3130 | 3135 | 3110 | 3731 |
| 390 | 20231121 | 120700 | 2477669940 | 3125 | 3120 | 3125 | 3120 | 335 |
| 391 | 20231121 | 120600 | 2476623075 | 3110 | 3110 | 3110 | 3110 | 0 |
| 392 | 20231121 | 120500 | 2476623075 | 3110 | 3120 | 3120 | 3110 | 3994 |
| 393 | 20231121 | 120400 | 2464193715 | 3120 | 3110 | 3120 | 3110 | 39 |
| 394 | 20231121 | 120300 | 2464072185 | 3120 | 3110 | 3120 | 3110 | 124 |
| 395 | 20231121 | 120200 | 2463686485 | 3110 | 3115 | 3115 | 3110 | 2188 |
| 396 | 20231121 | 120100 | 2456874545 | 3115 | 3115 | 3115 | 3115 | 30 |
| 397 | 20231121 | 120000 | 2456781095 | 3115 | 3120 | 3120 | 3115 | 19857 |
| 398 | 20231121 | 115900 | 2394903950 | 3130 | 3130 | 3135 | 3120 | 761 |
| 399 | 20231121 | 115800 | 2392522765 | 3125 | 3125 | 3125 | 3125 | 38 |
| 400 | 20231121 | 115700 | 2392404015 | 3125 | 3125 | 3125 | 3125 | 2656 |
| 401 | 20231121 | 115600 | 2384104015 | 3125 | 3125 | 3125 | 3125 | 2719 |
| 402 | 20231121 | 115500 | 2375607140 | 3125 | 3125 | 3125 | 3125 | 3453 |
| 403 | 20231121 | 115400 | 2364816515 | 3125 | 3125 | 3125 | 3125 | 199 |
| 404 | 20231121 | 115300 | 2364194640 | 3125 | 3125 | 3125 | 3125 | 1461 |
| 405 | 20231121 | 115200 | 2359629015 | 3130 | 3130 | 3130 | 3130 | 298 |
| 406 | 20231121 | 115100 | 2358696275 | 3125 | 3125 | 3125 | 3125 | 3359 |
| 407 | 20231121 | 115000 | 2348199400 | 3125 | 3135 | 3135 | 3125 | 859 |
| 408 | 20231121 | 114900 | 2345515015 | 3125 | 3125 | 3125 | 3125 | 1125 |
| 409 | 20231121 | 114800 | 2341999390 | 3125 | 3125 | 3125 | 3125 | 100 |
| 410 | 20231121 | 114700 | 2341686890 | 3130 | 3130 | 3130 | 3130 | 1332 |
| 411 | 20231121 | 114600 | 2337517730 | 3125 | 3130 | 3130 | 3125 | 2416 |
| 412 | 20231121 | 114500 | 2329967180 | 3130 | 3130 | 3130 | 3130 | 1890 |
| 413 | 20231121 | 114400 | 2324051480 | 3125 | 3130 | 3130 | 3125 | 1275 |
| 414 | 20231121 | 114300 | 2320066255 | 3130 | 3130 | 3130 | 3130 | 378 |
| 415 | 20231121 | 114200 | 2318883115 | 3130 | 3130 | 3130 | 3130 | 477 |
| 416 | 20231121 | 114100 | 2317390105 | 3125 | 3130 | 3135 | 3125 | 379 |
| 417 | 20231121 | 114000 | 2316202590 | 3130 | 3135 | 3135 | 3130 | 3073 |
| 418 | 20231121 | 113900 | 2306579165 | 3135 | 3140 | 3140 | 3135 | 284 |
| 419 | 20231121 | 113800 | 2305688810 | 3140 | 3140 | 3140 | 3140 | 2305 |
| 420 | 20231121 | 113700 | 2298451110 | 3145 | 3145 | 3145 | 3145 | 1157 |
| 421 | 20231121 | 113600 | 2294812345 | 3145 | 3145 | 3145 | 3140 | 3655 |
| 422 | 20231121 | 113500 | 2283319870 | 3145 | 3140 | 3155 | 3135 | 2155 |
| 423 | 20231121 | 113400 | 2276551200 | 3150 | 3140 | 3150 | 3140 | 4796 |
| 424 | 20231121 | 113300 | 2261456075 | 3140 | 3140 | 3145 | 3140 | 5182 |
| 425 | 20231121 | 113200 | 2245178445 | 3140 | 3140 | 3145 | 3140 | 3206 |
| 426 | 20231121 | 113100 | 2235109805 | 3140 | 3135 | 3140 | 3135 | 400 |
| 427 | 20231121 | 113000 | 2233854305 | 3135 | 3140 | 3140 | 3135 | 3191 |
| 428 | 20231121 | 112900 | 2223837980 | 3135 | 3130 | 3135 | 3130 | 5066 |
| 429 | 20231121 | 112800 | 2207964100 | 3130 | 3125 | 3130 | 3125 | 7810 |
| 430 | 20231121 | 112700 | 2183528210 | 3125 | 3125 | 3125 | 3125 | 17 |
| 431 | 20231121 | 112600 | 2183475085 | 3120 | 3120 | 3120 | 3120 | 1412 |
| 432 | 20231121 | 112500 | 2179069645 | 3115 | 3115 | 3115 | 3115 | 1265 |
| 433 | 20231121 | 112400 | 2175129170 | 3115 | 3120 | 3120 | 3110 | 3384 |
| 434 | 20231121 | 112300 | 2164596285 | 3115 | 3120 | 3120 | 3110 | 506 |
| 435 | 20231121 | 112200 | 2163021090 | 3120 | 3120 | 3120 | 3120 | 0 |
| 436 | 20231121 | 112100 | 2163021090 | 3120 | 3120 | 3120 | 3115 | 744 |
| 437 | 20231121 | 112000 | 2160703415 | 3110 | 3115 | 3120 | 3110 | 1314 |
| 438 | 20231121 | 111900 | 2156609755 | 3115 | 3110 | 3115 | 3110 | 1598 |
| 439 | 20231121 | 111800 | 2151638995 | 3105 | 3105 | 3105 | 3105 | 1173 |
| 440 | 20231121 | 111700 | 2147996830 | 3105 | 3115 | 3115 | 3105 | 2076 |
| 441 | 20231121 | 111600 | 2141537640 | 3115 | 3120 | 3120 | 3115 | 1423 |
| 442 | 20231121 | 111500 | 2137098895 | 3120 | 3120 | 3120 | 3120 | 306 |
| 443 | 20231121 | 111400 | 2136144175 | 3120 | 3120 | 3120 | 3120 | 1525 |
| 444 | 20231121 | 111300 | 2131386175 | 3120 | 3120 | 3120 | 3120 | 0 |
| 445 | 20231121 | 111200 | 2131386175 | 3120 | 3110 | 3120 | 3105 | 1215 |
| 446 | 20231121 | 111100 | 2127608585 | 3120 | 3105 | 3120 | 3105 | 3795 |
| 447 | 20231121 | 111000 | 2115802815 | 3105 | 3105 | 3105 | 3100 | 8974 |
| 448 | 20231121 | 110900 | 2087973970 | 3105 | 3110 | 3110 | 3105 | 5439 |
| 449 | 20231121 | 110800 | 2071068210 | 3110 | 3110 | 3110 | 3110 | 205 |
| 450 | 20231121 | 110700 | 2070430660 | 3110 | 3110 | 3115 | 3110 | 700 |
| 451 | 20231121 | 110600 | 2068252360 | 3115 | 3115 | 3115 | 3110 | 17 |
| 452 | 20231121 | 110500 | 2068199415 | 3115 | 3120 | 3120 | 3115 | 21 |
| 453 | 20231121 | 110400 | 2068133995 | 3110 | 3110 | 3110 | 3110 | 180 |
| 454 | 20231121 | 110300 | 2067574195 | 3110 | 3110 | 3110 | 3110 | 162 |
| 455 | 20231121 | 110200 | 2067070375 | 3115 | 3115 | 3115 | 3115 | 224 |
| 456 | 20231121 | 110100 | 2066372615 | 3115 | 3115 | 3115 | 3115 | 0 |
| 457 | 20231121 | 110000 | 2066372615 | 3115 | 3125 | 3125 | 3110 | 981 |
| 458 | 20231121 | 105900 | 2063314670 | 3125 | 3120 | 3125 | 3120 | 804 |
| 459 | 20231121 | 105800 | 2060802185 | 3120 | 3120 | 3120 | 3120 | 143 |
| 460 | 20231121 | 105700 | 2060356025 | 3115 | 3120 | 3120 | 3115 | 1761 |
| 461 | 20231121 | 105600 | 2054866795 | 3120 | 3120 | 3120 | 3120 | 257 |
| 462 | 20231121 | 105500 | 2054064955 | 3120 | 3115 | 3120 | 3115 | 689 |
| 463 | 20231121 | 105400 | 2051915430 | 3120 | 3120 | 3120 | 3120 | 0 |
| 464 | 20231121 | 105300 | 2051915430 | 3120 | 3130 | 3130 | 3120 | 5779 |
| 465 | 20231121 | 105200 | 2033836235 | 3130 | 3140 | 3140 | 3130 | 8844 |
| 466 | 20231121 | 105100 | 2006116105 | 3140 | 3140 | 3140 | 3140 | 128 |
| 467 | 20231121 | 105000 | 2005714185 | 3140 | 3140 | 3140 | 3140 | 2193 |
| 468 | 20231121 | 104900 | 1998828165 | 3140 | 3130 | 3145 | 3130 | 5319 |
| 469 | 20231121 | 104800 | 1982152470 | 3140 | 3130 | 3140 | 3130 | 4236 |
| 470 | 20231121 | 104700 | 1968880325 | 3125 | 3125 | 3125 | 3125 | 0 |
| 471 | 20231121 | 104600 | 1968880325 | 3125 | 3125 | 3125 | 3125 | 54 |
| 472 | 20231121 | 104500 | 1968711575 | 3125 | 3125 | 3125 | 3120 | 307 |
| 473 | 20231121 | 104400 | 1967753675 | 3125 | 3125 | 3130 | 3125 | 1610 |
| 474 | 20231121 | 104300 | 1962721355 | 3125 | 3120 | 3125 | 3120 | 1696 |
| 475 | 20231121 | 104200 | 1957422015 | 3125 | 3120 | 3125 | 3120 | 445 |
| 476 | 20231121 | 104100 | 1956031640 | 3125 | 3125 | 3125 | 3125 | 0 |
| 477 | 20231121 | 104000 | 1956031640 | 3125 | 3125 | 3125 | 3125 | 2261 |
| 478 | 20231121 | 103900 | 1948966015 | 3125 | 3120 | 3125 | 3120 | 3304 |
| 479 | 20231121 | 103800 | 1938641365 | 3125 | 3105 | 3125 | 3105 | 6518 |
| 480 | 20231121 | 103700 | 1918326465 | 3105 | 3110 | 3110 | 3105 | 4338 |
| 481 | 20231121 | 103600 | 1904856470 | 3110 | 3105 | 3110 | 3105 | 253 |
| 482 | 20231121 | 103500 | 1904070485 | 3105 | 3110 | 3110 | 3105 | 1144 |
| 483 | 20231121 | 103400 | 1900514965 | 3115 | 3115 | 3115 | 3115 | 51 |
| 484 | 20231121 | 103300 | 1900356100 | 3115 | 3110 | 3115 | 3110 | 410 |
| 485 | 20231121 | 103200 | 1899080985 | 3110 | 3110 | 3110 | 3105 | 256 |
| 486 | 20231121 | 103100 | 1898285325 | 3115 | 3115 | 3115 | 3115 | 23 |
| 487 | 20231121 | 103000 | 1898213680 | 3105 | 3115 | 3115 | 3105 | 112 |
| 488 | 20231121 | 102900 | 1897865900 | 3115 | 3110 | 3115 | 3110 | 177 |
| 489 | 20231121 | 102800 | 1897315410 | 3105 | 3105 | 3105 | 3105 | 726 |
| 490 | 20231121 | 102700 | 1895061180 | 3110 | 3110 | 3110 | 3105 | 623 |
| 491 | 20231121 | 102600 | 1893124060 | 3110 | 3110 | 3110 | 3110 | 504 |
| 492 | 20231121 | 102500 | 1891556620 | 3110 | 3100 | 3110 | 3100 | 1001 |
| 493 | 20231121 | 102400 | 1888449410 | 3100 | 3105 | 3105 | 3100 | 1284 |
| 494 | 20231121 | 102300 | 1884467105 | 3105 | 3105 | 3105 | 3105 | 201 |
| 495 | 20231121 | 102200 | 1883843000 | 3110 | 3105 | 3110 | 3100 | 10897 |
| 496 | 20231121 | 102100 | 1850058310 | 3110 | 3110 | 3110 | 3110 | 1 |
| 497 | 20231121 | 102000 | 1850055200 | 3105 | 3105 | 3105 | 3105 | 460 |
| 498 | 20231121 | 101900 | 1848626900 | 3105 | 3105 | 3105 | 3105 | 610 |
| 499 | 20231121 | 101800 | 1846732850 | 3095 | 3100 | 3105 | 3095 | 4334 |
| 500 | 20231121 | 101700 | 1833298625 | 3110 | 3105 | 3110 | 3105 | 900 |
| 501 | 20231121 | 101600 | 1830503280 | 3105 | 3105 | 3110 | 3105 | 772 |
| 502 | 20231121 | 101500 | 1828104995 | 3105 | 3110 | 3110 | 3105 | 401 |
| 503 | 20231121 | 101400 | 1826859885 | 3105 | 3105 | 3105 | 3105 | 174 |
| 504 | 20231121 | 101300 | 1826319615 | 3110 | 3105 | 3110 | 3100 | 59 |
| 505 | 20231121 | 101200 | 1826136420 | 3100 | 3105 | 3105 | 3100 | 529 |
| 506 | 20231121 | 101100 | 1824494125 | 3105 | 3105 | 3105 | 3100 | 15 |
| 507 | 20231121 | 101000 | 1824447565 | 3105 | 3100 | 3105 | 3100 | 28 |
| 508 | 20231121 | 100900 | 1824360730 | 3100 | 3100 | 3105 | 3100 | 2072 |
| 509 | 20231121 | 100800 | 1817935260 | 3100 | 3090 | 3100 | 3090 | 2304 |
| 510 | 20231121 | 100700 | 1810801740 | 3100 | 3090 | 3100 | 3085 | 5117 |
| 511 | 20231121 | 100600 | 1794960200 | 3090 | 3090 | 3090 | 3085 | 3415 |
| 512 | 20231121 | 100500 | 1784411870 | 3095 | 3095 | 3095 | 3080 | 260 |
| 513 | 20231121 | 100400 | 1783610950 | 3080 | 3090 | 3095 | 3080 | 2804 |
| 514 | 20231121 | 100300 | 1774948855 | 3085 | 3090 | 3095 | 3085 | 4405 |
| 515 | 20231121 | 100200 | 1761347210 | 3090 | 3100 | 3100 | 3085 | 4279 |
| 516 | 20231121 | 100100 | 1748125265 | 3095 | 3100 | 3100 | 3095 | 355 |
| 517 | 20231121 | 100000 | 1747025920 | 3100 | 3070 | 3100 | 3070 | 29157 |
| 518 | 20231121 | 095900 | 1657121020 | 3070 | 3095 | 3110 | 3070 | 58052 |
| 519 | 20231121 | 095800 | 1478492435 | 3090 | 3120 | 3120 | 3090 | 20339 |
| 520 | 20231121 | 095700 | 1415350740 | 3120 | 3125 | 3130 | 3120 | 13775 |
| 521 | 20231121 | 095600 | 1372320815 | 3130 | 3130 | 3135 | 3125 | 4162 |
| 522 | 20231121 | 095500 | 1359295245 | 3130 | 3130 | 3145 | 3130 | 24873 |
| 523 | 20231121 | 095400 | 1281279820 | 3135 | 3115 | 3135 | 3115 | 7692 |
| 524 | 20231121 | 095300 | 1257219545 | 3130 | 3125 | 3135 | 3115 | 9742 |
| 525 | 20231121 | 095200 | 1226734900 | 3125 | 3115 | 3125 | 3110 | 858 |
| 526 | 20231121 | 095100 | 1224060445 | 3105 | 3115 | 3115 | 3100 | 3725 |
| 527 | 20231121 | 095000 | 1212493425 | 3120 | 3125 | 3125 | 3115 | 1005 |
| 528 | 20231121 | 094900 | 1209356360 | 3125 | 3125 | 3125 | 3125 | 852 |
| 529 | 20231121 | 094800 | 1206693860 | 3125 | 3115 | 3125 | 3115 | 2114 |
| 530 | 20231121 | 094700 | 1200094865 | 3120 | 3110 | 3120 | 3100 | 421 |
| 531 | 20231121 | 094600 | 1198783630 | 3120 | 3110 | 3120 | 3110 | 489 |
| 532 | 20231121 | 094500 | 1197260795 | 3100 | 3110 | 3120 | 3100 | 4186 |
| 533 | 20231121 | 094400 | 1184207620 | 3110 | 3100 | 3110 | 3100 | 1924 |
| 534 | 20231121 | 094300 | 1178237955 | 3100 | 3090 | 3100 | 3090 | 1292 |
| 535 | 20231121 | 094200 | 1174242330 | 3090 | 3080 | 3090 | 3080 | 2676 |
| 536 | 20231121 | 094100 | 1165997885 | 3080 | 3080 | 3085 | 3080 | 1307 |
| 537 | 20231121 | 094000 | 1161967575 | 3080 | 3080 | 3090 | 3075 | 4390 |
| 538 | 20231121 | 093900 | 1148435780 | 3075 | 3075 | 3075 | 3070 | 2287 |
| 539 | 20231121 | 093800 | 1141408665 | 3075 | 3075 | 3075 | 3075 | 3682 |
| 540 | 20231121 | 093700 | 1130086515 | 3075 | 3080 | 3085 | 3075 | 4288 |
| 541 | 20231121 | 093600 | 1116896940 | 3080 | 3080 | 3080 | 3080 | 929 |
| 542 | 20231121 | 093500 | 1114035620 | 3080 | 3095 | 3095 | 3080 | 10820 |
| 543 | 20231121 | 093400 | 1080697570 | 3095 | 3090 | 3100 | 3085 | 2758 |
| 544 | 20231121 | 093300 | 1072168775 | 3095 | 3090 | 3095 | 3080 | 4286 |
| 545 | 20231121 | 093200 | 1058942900 | 3090 | 3090 | 3090 | 3075 | 2920 |
| 546 | 20231121 | 093100 | 1049936645 | 3085 | 3070 | 3085 | 3065 | 3493 |
| 547 | 20231121 | 093000 | 1039188570 | 3065 | 3070 | 3075 | 3065 | 3238 |
| 548 | 20231121 | 092900 | 1029256380 | 3065 | 3075 | 3080 | 3065 | 3147 |
| 549 | 20231121 | 092800 | 1019598275 | 3085 | 3075 | 3085 | 3075 | 1853 |
| 550 | 20231121 | 092700 | 1013897600 | 3070 | 3075 | 3075 | 3070 | 3442 |
| 551 | 20231121 | 092600 | 1003317400 | 3070 | 3075 | 3080 | 3070 | 14433 |
| 552 | 20231121 | 092500 | 958992775 | 3075 | 3085 | 3085 | 3070 | 10899 |
| 553 | 20231121 | 092400 | 925459490 | 3080 | 3085 | 3095 | 3080 | 3402 |
| 554 | 20231121 | 092300 | 914954800 | 3085 | 3080 | 3085 | 3075 | 6003 |
| 555 | 20231121 | 092200 | 896464830 | 3090 | 3095 | 3095 | 3080 | 19896 |
| 556 | 20231121 | 092100 | 835059560 | 3090 | 3105 | 3105 | 3090 | 16496 |
| 557 | 20231121 | 092000 | 783946155 | 3100 | 3105 | 3110 | 3100 | 5363 |
| 558 | 20231121 | 091900 | 767311195 | 3110 | 3120 | 3120 | 3105 | 8145 |
| 559 | 20231121 | 091800 | 741980790 | 3120 | 3125 | 3125 | 3120 | 2346 |
| 560 | 20231121 | 091700 | 734658970 | 3130 | 3125 | 3130 | 3125 | 326 |
| 561 | 20231121 | 091600 | 733640095 | 3130 | 3120 | 3135 | 3115 | 4702 |
| 562 | 20231121 | 091500 | 718955860 | 3115 | 3115 | 3115 | 3110 | 9074 |
| 563 | 20231121 | 091400 | 690704030 | 3120 | 3125 | 3130 | 3120 | 12499 |
| 564 | 20231121 | 091300 | 651666310 | 3135 | 3135 | 3135 | 3120 | 4460 |
| 565 | 20231121 | 091200 | 637722205 | 3130 | 3130 | 3130 | 3130 | 1169 |
| 566 | 20231121 | 091100 | 634063235 | 3130 | 3135 | 3140 | 3125 | 5022 |
| 567 | 20231121 | 091000 | 618317825 | 3140 | 3150 | 3155 | 3135 | 10319 |
| 568 | 20231121 | 090900 | 585881330 | 3150 | 3140 | 3150 | 3135 | 8955 |
| 569 | 20231121 | 090800 | 557730620 | 3135 | 3120 | 3135 | 3120 | 4253 |
| 570 | 20231121 | 090700 | 544429925 | 3120 | 3125 | 3130 | 3120 | 5932 |
| 571 | 20231121 | 090600 | 525896535 | 3125 | 3105 | 3125 | 3105 | 5882 |
| 572 | 20231121 | 090500 | 507565245 | 3105 | 3100 | 3110 | 3090 | 8981 |
| 573 | 20231121 | 090400 | 479739645 | 3100 | 3120 | 3120 | 3085 | 17543 |
| 574 | 20231121 | 090300 | 425341525 | 3120 | 3150 | 3150 | 3110 | 44478 |
| 575 | 20231121 | 090200 | 286402880 | 3150 | 3185 | 3185 | 3140 | 19444 |
| 576 | 20231121 | 090100 | 224995060 | 3185 | 3160 | 3185 | 3140 | 28356 |
| 577 | 20231121 | 090000 | 135314920 | 3170 | 3160 | 3195 | 3155 | 42627 |