30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 3 | 20231124 | 185200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20231124 | 185100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20231124 | 185000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20231124 | 184900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20231124 | 184800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20231124 | 184700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20231124 | 184600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20231124 | 184500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20231124 | 184400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20231124 | 184300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20231124 | 184200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20231124 | 184100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20231124 | 184000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20231124 | 183900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20231124 | 183800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20231124 | 183700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20231124 | 183600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20231124 | 183500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20231124 | 183400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20231124 | 183300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20231124 | 183200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20231124 | 183100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20231124 | 183000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20231124 | 182900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20231124 | 182800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20231124 | 182700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20231124 | 182600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20231124 | 182500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20231124 | 182400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20231124 | 182300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 33 | 20231124 | 182200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20231124 | 182100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20231124 | 182000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20231124 | 181900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20231124 | 181800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20231124 | 181700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20231124 | 181600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20231124 | 181500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20231124 | 181400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20231124 | 181300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20231124 | 181200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20231124 | 181100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20231124 | 181000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20231124 | 180900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20231124 | 180800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20231124 | 180700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20231124 | 180600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20231124 | 180500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20231124 | 180400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20231124 | 180300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20231124 | 180200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20231124 | 180100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20231124 | 180000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20231124 | 175900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20231124 | 175800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20231124 | 175700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20231124 | 175600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20231124 | 175500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20231124 | 175400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20231124 | 175300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 63 | 20231124 | 175200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20231124 | 175100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20231124 | 175000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20231124 | 174900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20231124 | 174800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20231124 | 174700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20231124 | 174600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20231124 | 174500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20231124 | 174400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20231124 | 174300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20231124 | 174200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20231124 | 174100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20231124 | 174000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20231124 | 173900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20231124 | 173800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20231124 | 173700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20231124 | 173600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20231124 | 173500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20231124 | 173400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20231124 | 173300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20231124 | 173200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20231124 | 173100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20231124 | 173000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20231124 | 172900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20231124 | 172800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20231124 | 172700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20231124 | 172600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20231124 | 172500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20231124 | 172400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20231124 | 172300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 93 | 20231124 | 172200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20231124 | 172100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20231124 | 172000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20231124 | 171900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20231124 | 171800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20231124 | 171700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20231124 | 171600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20231124 | 171500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20231124 | 171400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20231124 | 171300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20231124 | 171200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20231124 | 171100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20231124 | 171000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20231124 | 170900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20231124 | 170800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20231124 | 170700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20231124 | 170600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20231124 | 170500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20231124 | 170400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20231124 | 170300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20231124 | 170200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20231124 | 170100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20231124 | 170000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20231124 | 165900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20231124 | 165800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20231124 | 165700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20231124 | 165600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20231124 | 165500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20231124 | 165400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20231124 | 165300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 123 | 20231124 | 165200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20231124 | 165100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20231124 | 165000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20231124 | 164900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20231124 | 164800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20231124 | 164700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20231124 | 164600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20231124 | 164500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20231124 | 164400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20231124 | 164300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20231124 | 164200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20231124 | 164100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20231124 | 164000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20231124 | 163900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20231124 | 163800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20231124 | 163700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20231124 | 163600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20231124 | 163500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20231124 | 163400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20231124 | 163300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20231124 | 163200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20231124 | 163100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20231124 | 163000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20231124 | 162900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20231124 | 162800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20231124 | 162700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20231124 | 162600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20231124 | 162500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20231124 | 162400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20231124 | 162300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 153 | 20231124 | 162200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20231124 | 162100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20231124 | 162000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20231124 | 161900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20231124 | 161800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20231124 | 161700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20231124 | 161600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20231124 | 161500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20231124 | 161400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20231124 | 161300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20231124 | 161200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20231124 | 161100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20231124 | 161000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20231124 | 160900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20231124 | 160800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20231124 | 160700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20231124 | 160600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20231124 | 160500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20231124 | 160400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20231124 | 160300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20231124 | 160200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20231124 | 160100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20231124 | 160000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20231124 | 155900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20231124 | 155800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20231124 | 155700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20231124 | 155600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20231124 | 155500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20231124 | 155400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20231124 | 155300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 183 | 20231124 | 155200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20231124 | 155100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 185 | 20231124 | 155000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20231124 | 154900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 187 | 20231124 | 154800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 188 | 20231124 | 154700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 189 | 20231124 | 154600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 190 | 20231124 | 154500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20231124 | 154400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 192 | 20231124 | 154300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 193 | 20231124 | 154200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 194 | 20231124 | 154100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 195 | 20231124 | 154000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 196 | 20231124 | 153900 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 197 | 20231124 | 153800 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 198 | 20231124 | 153700 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 199 | 20231124 | 153600 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 200 | 20231124 | 153500 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 201 | 20231124 | 153400 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 202 | 20231124 | 153300 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 203 | 20231124 | 153200 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 204 | 20231124 | 153100 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 0 |
| 205 | 20231124 | 153000 | 7097170440 | 8170 | 8170 | 8170 | 8170 | 19972 |
| 206 | 20231124 | 152900 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 207 | 20231124 | 152800 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 208 | 20231124 | 152700 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 209 | 20231124 | 152600 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 210 | 20231124 | 152500 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 211 | 20231124 | 152400 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 212 | 20231124 | 152300 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 213 | 20231124 | 152200 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 214 | 20231124 | 152100 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 215 | 20231124 | 152000 | 6933999200 | 8190 | 8190 | 8190 | 8190 | 0 |
| 216 | 20231124 | 151900 | 6933999200 | 8190 | 8200 | 8200 | 8180 | 2913 |
| 217 | 20231124 | 151800 | 6910147400 | 8200 | 8200 | 8210 | 8180 | 2988 |
| 218 | 20231124 | 151700 | 6885686680 | 8200 | 8220 | 8220 | 8190 | 3254 |
| 219 | 20231124 | 151600 | 6858995590 | 8220 | 8220 | 8220 | 8200 | 911 |
| 220 | 20231124 | 151500 | 6851511790 | 8200 | 8220 | 8230 | 8200 | 5502 |
| 221 | 20231124 | 151400 | 6806354430 | 8230 | 8230 | 8230 | 8220 | 1083 |
| 222 | 20231124 | 151300 | 6797444040 | 8230 | 8220 | 8230 | 8220 | 268 |
| 223 | 20231124 | 151200 | 6795240600 | 8230 | 8230 | 8230 | 8220 | 989 |
| 224 | 20231124 | 151100 | 6787110190 | 8230 | 8220 | 8230 | 8220 | 703 |
| 225 | 20231124 | 151000 | 6781326720 | 8220 | 8230 | 8230 | 8220 | 602 |
| 226 | 20231124 | 150900 | 6776372670 | 8230 | 8230 | 8230 | 8220 | 2155 |
| 227 | 20231124 | 150800 | 6758653050 | 8220 | 8230 | 8230 | 8220 | 372 |
| 228 | 20231124 | 150700 | 6755594670 | 8230 | 8230 | 8230 | 8230 | 182 |
| 229 | 20231124 | 150600 | 6754096810 | 8230 | 8220 | 8230 | 8220 | 385 |
| 230 | 20231124 | 150500 | 6750929950 | 8220 | 8230 | 8230 | 8220 | 2734 |
| 231 | 20231124 | 150400 | 6728429730 | 8240 | 8250 | 8250 | 8240 | 595 |
| 232 | 20231124 | 150300 | 6723525910 | 8240 | 8250 | 8250 | 8240 | 989 |
| 233 | 20231124 | 150200 | 6715367850 | 8250 | 8260 | 8260 | 8250 | 556 |
| 234 | 20231124 | 150100 | 6710779510 | 8260 | 8250 | 8260 | 8250 | 392 |
| 235 | 20231124 | 150000 | 6707543920 | 8260 | 8250 | 8260 | 8240 | 793 |
| 236 | 20231124 | 145900 | 6700996400 | 8260 | 8240 | 8260 | 8240 | 1122 |
| 237 | 20231124 | 145800 | 6691737590 | 8240 | 8240 | 8250 | 8230 | 5670 |
| 238 | 20231124 | 145700 | 6645014390 | 8240 | 8240 | 8240 | 8240 | 1285 |
| 239 | 20231124 | 145600 | 6634425990 | 8240 | 8250 | 8260 | 8240 | 1768 |
| 240 | 20231124 | 145500 | 6619847660 | 8240 | 8250 | 8260 | 8240 | 697 |
| 241 | 20231124 | 145400 | 6614100180 | 8250 | 8260 | 8260 | 8250 | 426 |
| 242 | 20231124 | 145300 | 6610585550 | 8260 | 8260 | 8260 | 8250 | 123 |
| 243 | 20231124 | 145200 | 6609570580 | 8250 | 8250 | 8260 | 8250 | 797 |
| 244 | 20231124 | 145100 | 6602993280 | 8250 | 8250 | 8250 | 8250 | 218 |
| 245 | 20231124 | 145000 | 6601194780 | 8240 | 8250 | 8250 | 8240 | 501 |
| 246 | 20231124 | 144900 | 6597061540 | 8240 | 8260 | 8260 | 8240 | 2546 |
| 247 | 20231124 | 144800 | 6576060600 | 8260 | 8250 | 8260 | 8250 | 648 |
| 248 | 20231124 | 144700 | 6570709590 | 8260 | 8250 | 8260 | 8250 | 255 |
| 249 | 20231124 | 144600 | 6568605340 | 8250 | 8250 | 8250 | 8250 | 115 |
| 250 | 20231124 | 144500 | 6567656590 | 8260 | 8250 | 8260 | 8250 | 491 |
| 251 | 20231124 | 144400 | 6563603240 | 8240 | 8250 | 8250 | 8240 | 7 |
| 252 | 20231124 | 144300 | 6563545500 | 8250 | 8250 | 8250 | 8250 | 500 |
| 253 | 20231124 | 144200 | 6559420500 | 8260 | 8250 | 8260 | 8250 | 1511 |
| 254 | 20231124 | 144100 | 6546954740 | 8260 | 8270 | 8270 | 8260 | 858 |
| 255 | 20231124 | 144000 | 6539866650 | 8270 | 8260 | 8270 | 8260 | 6421 |
| 256 | 20231124 | 143900 | 6486773980 | 8240 | 8250 | 8260 | 8240 | 1604 |
| 257 | 20231124 | 143800 | 6473547970 | 8260 | 8260 | 8270 | 8260 | 695 |
| 258 | 20231124 | 143700 | 6467805250 | 8270 | 8260 | 8270 | 8260 | 1030 |
| 259 | 20231124 | 143600 | 6459297430 | 8260 | 8270 | 8270 | 8250 | 1819 |
| 260 | 20231124 | 143500 | 6444288030 | 8270 | 8260 | 8270 | 8250 | 4576 |
| 261 | 20231124 | 143400 | 6406480950 | 8260 | 8250 | 8270 | 8250 | 4586 |
| 262 | 20231124 | 143300 | 6368592830 | 8250 | 8240 | 8250 | 8240 | 1445 |
| 263 | 20231124 | 143200 | 6356674320 | 8240 | 8230 | 8240 | 8230 | 171 |
| 264 | 20231124 | 143100 | 6355266410 | 8240 | 8240 | 8250 | 8230 | 3859 |
| 265 | 20231124 | 143000 | 6323500520 | 8240 | 8230 | 8240 | 8220 | 1396 |
| 266 | 20231124 | 142900 | 6312004060 | 8230 | 8200 | 8250 | 8200 | 1721 |
| 267 | 20231124 | 142800 | 6297863070 | 8210 | 8190 | 8210 | 8190 | 233 |
| 268 | 20231124 | 142700 | 6295952470 | 8200 | 8200 | 8200 | 8190 | 4158 |
| 269 | 20231124 | 142600 | 6261857080 | 8200 | 8170 | 8200 | 8170 | 2483 |
| 270 | 20231124 | 142500 | 6241511050 | 8190 | 8190 | 8200 | 8190 | 202 |
| 271 | 20231124 | 142400 | 6239856660 | 8190 | 8190 | 8190 | 8170 | 378 |
| 272 | 20231124 | 142300 | 6236763180 | 8190 | 8190 | 8190 | 8150 | 3024 |
| 273 | 20231124 | 142200 | 6212071380 | 8160 | 8160 | 8160 | 8160 | 267 |
| 274 | 20231124 | 142100 | 6209892660 | 8160 | 8180 | 8180 | 8160 | 10281 |
| 275 | 20231124 | 142000 | 6125944600 | 8180 | 8170 | 8190 | 8170 | 6093 |
| 276 | 20231124 | 141900 | 6076103490 | 8170 | 8160 | 8170 | 8160 | 773 |
| 277 | 20231124 | 141800 | 6069788230 | 8160 | 8160 | 8170 | 8150 | 687 |
| 278 | 20231124 | 141700 | 6064182790 | 8160 | 8150 | 8170 | 8140 | 928 |
| 279 | 20231124 | 141600 | 6056616410 | 8150 | 8180 | 8190 | 8150 | 12984 |
| 280 | 20231124 | 141500 | 5950680220 | 8180 | 8190 | 8190 | 8180 | 4961 |
| 281 | 20231124 | 141400 | 5910080620 | 8190 | 8210 | 8210 | 8190 | 8113 |
| 282 | 20231124 | 141300 | 5843577320 | 8210 | 8210 | 8210 | 8210 | 204 |
| 283 | 20231124 | 141200 | 5841902480 | 8220 | 8210 | 8220 | 8210 | 1087 |
| 284 | 20231124 | 141100 | 5832969380 | 8210 | 8210 | 8210 | 8210 | 1155 |
| 285 | 20231124 | 141000 | 5823486830 | 8210 | 8220 | 8220 | 8210 | 1998 |
| 286 | 20231124 | 140900 | 5807064900 | 8220 | 8220 | 8250 | 8220 | 1085 |
| 287 | 20231124 | 140800 | 5798126300 | 8220 | 8230 | 8230 | 8220 | 2140 |
| 288 | 20231124 | 140700 | 5780515800 | 8230 | 8230 | 8240 | 8230 | 46 |
| 289 | 20231124 | 140600 | 5780137120 | 8230 | 8230 | 8230 | 8230 | 234 |
| 290 | 20231124 | 140500 | 5778211300 | 8230 | 8210 | 8230 | 8210 | 733 |
| 291 | 20231124 | 140400 | 5772180810 | 8210 | 8210 | 8210 | 8210 | 609 |
| 292 | 20231124 | 140300 | 5767180920 | 8210 | 8210 | 8210 | 8210 | 456 |
| 293 | 20231124 | 140200 | 5763437160 | 8210 | 8210 | 8210 | 8210 | 1493 |
| 294 | 20231124 | 140100 | 5751179630 | 8220 | 8220 | 8230 | 8210 | 2145 |
| 295 | 20231124 | 140000 | 5733545820 | 8220 | 8220 | 8220 | 8220 | 469 |
| 296 | 20231124 | 135900 | 5729690640 | 8220 | 8230 | 8230 | 8220 | 2281 |
| 297 | 20231124 | 135800 | 5710931450 | 8260 | 8230 | 8260 | 8230 | 1324 |
| 298 | 20231124 | 135700 | 5700024210 | 8230 | 8250 | 8270 | 8230 | 4330 |
| 299 | 20231124 | 135600 | 5664301830 | 8250 | 8260 | 8270 | 8250 | 1429 |
| 300 | 20231124 | 135500 | 5652511560 | 8260 | 8240 | 8270 | 8240 | 4925 |
| 301 | 20231124 | 135400 | 5611843390 | 8250 | 8250 | 8260 | 8240 | 2604 |
| 302 | 20231124 | 135300 | 5590359900 | 8260 | 8230 | 8260 | 8230 | 2166 |
| 303 | 20231124 | 135200 | 5572487490 | 8240 | 8220 | 8240 | 8220 | 1323 |
| 304 | 20231124 | 135100 | 5561600220 | 8220 | 8230 | 8230 | 8220 | 1440 |
| 305 | 20231124 | 135000 | 5549750310 | 8230 | 8230 | 8230 | 8210 | 649 |
| 306 | 20231124 | 134900 | 5544416270 | 8230 | 8210 | 8230 | 8210 | 893 |
| 307 | 20231124 | 134800 | 5537080990 | 8230 | 8220 | 8230 | 8210 | 954 |
| 308 | 20231124 | 134700 | 5529241540 | 8230 | 8220 | 8230 | 8220 | 259 |
| 309 | 20231124 | 134600 | 5527110470 | 8230 | 8210 | 8230 | 8210 | 266 |
| 310 | 20231124 | 134500 | 5524924220 | 8220 | 8210 | 8220 | 8210 | 156 |
| 311 | 20231124 | 134400 | 5523642460 | 8210 | 8210 | 8220 | 8210 | 245 |
| 312 | 20231124 | 134300 | 5521629500 | 8210 | 8220 | 8230 | 8210 | 1298 |
| 313 | 20231124 | 134200 | 5510959310 | 8220 | 8210 | 8220 | 8200 | 259 |
| 314 | 20231124 | 134100 | 5508831250 | 8200 | 8200 | 8220 | 8200 | 311 |
| 315 | 20231124 | 134000 | 5506279010 | 8200 | 8210 | 8220 | 8200 | 472 |
| 316 | 20231124 | 133900 | 5502407120 | 8220 | 8210 | 8220 | 8200 | 1729 |
| 317 | 20231124 | 133800 | 5488219990 | 8210 | 8230 | 8230 | 8210 | 6983 |
| 318 | 20231124 | 133700 | 5430831300 | 8230 | 8230 | 8230 | 8230 | 505 |
| 319 | 20231124 | 133600 | 5426675150 | 8250 | 8220 | 8250 | 8220 | 312 |
| 320 | 20231124 | 133500 | 5424105250 | 8240 | 8240 | 8240 | 8220 | 115 |
| 321 | 20231124 | 133400 | 5423159890 | 8220 | 8220 | 8240 | 8220 | 55 |
| 322 | 20231124 | 133300 | 5422707640 | 8230 | 8230 | 8240 | 8230 | 251 |
| 323 | 20231124 | 133200 | 5420641900 | 8230 | 8230 | 8250 | 8230 | 945 |
| 324 | 20231124 | 133100 | 5412855580 | 8230 | 8220 | 8230 | 8220 | 127 |
| 325 | 20231124 | 133000 | 5411811330 | 8220 | 8230 | 8230 | 8220 | 647 |
| 326 | 20231124 | 132900 | 5406488780 | 8230 | 8230 | 8240 | 8230 | 885 |
| 327 | 20231124 | 132800 | 5399202470 | 8220 | 8220 | 8240 | 8220 | 1299 |
| 328 | 20231124 | 132700 | 5388513820 | 8220 | 8230 | 8250 | 8220 | 4571 |
| 329 | 20231124 | 132600 | 5350914290 | 8250 | 8260 | 8260 | 8240 | 1720 |
| 330 | 20231124 | 132500 | 5336730020 | 8260 | 8250 | 8270 | 8250 | 749 |
| 331 | 20231124 | 132400 | 5330541240 | 8260 | 8270 | 8270 | 8250 | 230 |
| 332 | 20231124 | 132300 | 5328642700 | 8260 | 8250 | 8260 | 8250 | 261 |
| 333 | 20231124 | 132200 | 5326487840 | 8270 | 8260 | 8270 | 8250 | 675 |
| 334 | 20231124 | 132100 | 5320911540 | 8260 | 8260 | 8260 | 8240 | 460 |
| 335 | 20231124 | 132000 | 5317113690 | 8260 | 8260 | 8260 | 8260 | 308 |
| 336 | 20231124 | 131900 | 5314569610 | 8260 | 8260 | 8270 | 8260 | 884 |
| 337 | 20231124 | 131800 | 5307259790 | 8260 | 8270 | 8270 | 8260 | 1759 |
| 338 | 20231124 | 131700 | 5292713350 | 8250 | 8250 | 8250 | 8250 | 120 |
| 339 | 20231124 | 131600 | 5291723350 | 8250 | 8270 | 8270 | 8250 | 28 |
| 340 | 20231124 | 131500 | 5291492330 | 8250 | 8250 | 8250 | 8250 | 159 |
| 341 | 20231124 | 131400 | 5290180580 | 8260 | 8250 | 8260 | 8240 | 1937 |
| 342 | 20231124 | 131300 | 5274183960 | 8250 | 8250 | 8250 | 8240 | 1532 |
| 343 | 20231124 | 131200 | 5261552610 | 8250 | 8270 | 8270 | 8250 | 475 |
| 344 | 20231124 | 131100 | 5257633530 | 8270 | 8270 | 8270 | 8260 | 309 |
| 345 | 20231124 | 131000 | 5255080970 | 8270 | 8250 | 8270 | 8250 | 1449 |
| 346 | 20231124 | 130900 | 5243120020 | 8250 | 8260 | 8260 | 8250 | 46 |
| 347 | 20231124 | 130800 | 5242740490 | 8250 | 8250 | 8250 | 8250 | 29 |
| 348 | 20231124 | 130700 | 5242501240 | 8260 | 8250 | 8260 | 8230 | 281 |
| 349 | 20231124 | 130600 | 5240181320 | 8230 | 8230 | 8230 | 8230 | 622 |
| 350 | 20231124 | 130500 | 5235062260 | 8230 | 8240 | 8240 | 8230 | 1401 |
| 351 | 20231124 | 130400 | 5223528130 | 8250 | 8250 | 8260 | 8250 | 619 |
| 352 | 20231124 | 130300 | 5218421040 | 8250 | 8240 | 8270 | 8240 | 396 |
| 353 | 20231124 | 130200 | 5215152710 | 8240 | 8240 | 8240 | 8240 | 17 |
| 354 | 20231124 | 130100 | 5215012630 | 8240 | 8250 | 8250 | 8240 | 336 |
| 355 | 20231124 | 130000 | 5212243850 | 8260 | 8270 | 8270 | 8260 | 748 |
| 356 | 20231124 | 125900 | 5206062820 | 8270 | 8260 | 8270 | 8250 | 565 |
| 357 | 20231124 | 125800 | 5201392190 | 8250 | 8250 | 8250 | 8250 | 158 |
| 358 | 20231124 | 125700 | 5200088690 | 8250 | 8240 | 8250 | 8240 | 455 |
| 359 | 20231124 | 125600 | 5196335180 | 8240 | 8240 | 8250 | 8240 | 605 |
| 360 | 20231124 | 125500 | 5191347880 | 8240 | 8250 | 8250 | 8240 | 1434 |
| 361 | 20231124 | 125400 | 5179528600 | 8250 | 8250 | 8250 | 8240 | 372 |
| 362 | 20231124 | 125300 | 5176459820 | 8270 | 8240 | 8270 | 8240 | 1854 |
| 363 | 20231124 | 125200 | 5161138140 | 8250 | 8230 | 8250 | 8230 | 598 |
| 364 | 20231124 | 125100 | 5156209210 | 8230 | 8230 | 8230 | 8230 | 789 |
| 365 | 20231124 | 125000 | 5149715740 | 8230 | 8230 | 8230 | 8230 | 43 |
| 366 | 20231124 | 124900 | 5149361850 | 8230 | 8230 | 8240 | 8230 | 751 |
| 367 | 20231124 | 124800 | 5143176520 | 8220 | 8220 | 8230 | 8220 | 2167 |
| 368 | 20231124 | 124700 | 5125363140 | 8240 | 8220 | 8240 | 8220 | 101 |
| 369 | 20231124 | 124600 | 5124531730 | 8220 | 8230 | 8230 | 8220 | 1447 |
| 370 | 20231124 | 124500 | 5112631750 | 8230 | 8240 | 8240 | 8230 | 2894 |
| 371 | 20231124 | 124400 | 5088806700 | 8240 | 8250 | 8250 | 8230 | 229 |
| 372 | 20231124 | 124300 | 5086919740 | 8240 | 8240 | 8240 | 8240 | 102 |
| 373 | 20231124 | 124200 | 5086079260 | 8240 | 8250 | 8250 | 8240 | 466 |
| 374 | 20231124 | 124100 | 5082235160 | 8260 | 8260 | 8260 | 8250 | 740 |
| 375 | 20231124 | 124000 | 5076122930 | 8250 | 8260 | 8260 | 8250 | 244 |
| 376 | 20231124 | 123900 | 5074107940 | 8260 | 8260 | 8260 | 8260 | 196 |
| 377 | 20231124 | 123800 | 5072488980 | 8260 | 8250 | 8260 | 8250 | 724 |
| 378 | 20231124 | 123700 | 5066508750 | 8250 | 8250 | 8260 | 8250 | 285 |
| 379 | 20231124 | 123600 | 5064155990 | 8250 | 8250 | 8260 | 8250 | 71 |
| 380 | 20231124 | 123500 | 5063569820 | 8260 | 8250 | 8260 | 8250 | 157 |
| 381 | 20231124 | 123400 | 5062274390 | 8260 | 8260 | 8260 | 8260 | 209 |
| 382 | 20231124 | 123300 | 5060548050 | 8260 | 8240 | 8260 | 8240 | 310 |
| 383 | 20231124 | 123200 | 5057993210 | 8240 | 8270 | 8270 | 8240 | 265 |
| 384 | 20231124 | 123100 | 5055806220 | 8270 | 8260 | 8270 | 8240 | 130 |
| 385 | 20231124 | 123000 | 5054732310 | 8260 | 8210 | 8260 | 8210 | 3697 |
| 386 | 20231124 | 122900 | 5024303470 | 8210 | 8240 | 8240 | 8210 | 4081 |
| 387 | 20231124 | 122800 | 4990740340 | 8230 | 8250 | 8250 | 8230 | 2489 |
| 388 | 20231124 | 122700 | 4970242520 | 8250 | 8250 | 8270 | 8250 | 771 |
| 389 | 20231124 | 122600 | 4963878070 | 8240 | 8240 | 8270 | 8240 | 1227 |
| 390 | 20231124 | 122500 | 4953763920 | 8240 | 8260 | 8270 | 8240 | 1821 |
| 391 | 20231124 | 122400 | 4938745790 | 8270 | 8250 | 8270 | 8240 | 288 |
| 392 | 20231124 | 122300 | 4936366990 | 8270 | 8260 | 8270 | 8240 | 4120 |
| 393 | 20231124 | 122200 | 4902350370 | 8270 | 8250 | 8270 | 8250 | 32 |
| 394 | 20231124 | 122100 | 4902086350 | 8250 | 8250 | 8260 | 8250 | 1238 |
| 395 | 20231124 | 122000 | 4891872840 | 8250 | 8250 | 8270 | 8250 | 28 |
| 396 | 20231124 | 121900 | 4891641640 | 8270 | 8240 | 8270 | 8240 | 236 |
| 397 | 20231124 | 121800 | 4889690790 | 8280 | 8260 | 8280 | 8240 | 260 |
| 398 | 20231124 | 121700 | 4887543730 | 8270 | 8240 | 8270 | 8240 | 1109 |
| 399 | 20231124 | 121600 | 4878396060 | 8250 | 8260 | 8260 | 8250 | 1401 |
| 400 | 20231124 | 121500 | 4866830350 | 8260 | 8270 | 8280 | 8250 | 80 |
| 401 | 20231124 | 121400 | 4866169380 | 8250 | 8280 | 8280 | 8250 | 295 |
| 402 | 20231124 | 121300 | 4863732900 | 8280 | 8250 | 8280 | 8250 | 45 |
| 403 | 20231124 | 121200 | 4863361050 | 8280 | 8250 | 8280 | 8250 | 994 |
| 404 | 20231124 | 121100 | 4855145120 | 8250 | 8250 | 8250 | 8250 | 205 |
| 405 | 20231124 | 121000 | 4853453870 | 8250 | 8250 | 8250 | 8250 | 105 |
| 406 | 20231124 | 120900 | 4852587620 | 8250 | 8260 | 8270 | 8250 | 1426 |
| 407 | 20231124 | 120800 | 4840815570 | 8260 | 8250 | 8260 | 8250 | 939 |
| 408 | 20231124 | 120700 | 4833061820 | 8260 | 8260 | 8260 | 8260 | 56 |
| 409 | 20231124 | 120600 | 4832599260 | 8250 | 8260 | 8260 | 8250 | 97 |
| 410 | 20231124 | 120500 | 4831798690 | 8250 | 8230 | 8250 | 8230 | 477 |
| 411 | 20231124 | 120400 | 4827864900 | 8240 | 8240 | 8250 | 8240 | 313 |
| 412 | 20231124 | 120300 | 4825285280 | 8260 | 8270 | 8270 | 8250 | 134 |
| 413 | 20231124 | 120200 | 4824179170 | 8250 | 8250 | 8270 | 8250 | 574 |
| 414 | 20231124 | 120100 | 4819433030 | 8280 | 8270 | 8280 | 8240 | 1474 |
| 415 | 20231124 | 120000 | 4807257250 | 8240 | 8240 | 8270 | 8240 | 971 |
| 416 | 20231124 | 115900 | 4799234670 | 8240 | 8250 | 8260 | 8230 | 427 |
| 417 | 20231124 | 115800 | 4795711900 | 8250 | 8230 | 8250 | 8230 | 746 |
| 418 | 20231124 | 115700 | 4789559410 | 8230 | 8240 | 8240 | 8230 | 611 |
| 419 | 20231124 | 115600 | 4784524840 | 8240 | 8250 | 8270 | 8240 | 499 |
| 420 | 20231124 | 115500 | 4780409870 | 8270 | 8250 | 8270 | 8250 | 136 |
| 421 | 20231124 | 115400 | 4779287050 | 8270 | 8230 | 8270 | 8230 | 272 |
| 422 | 20231124 | 115300 | 4777037860 | 8270 | 8230 | 8270 | 8230 | 206 |
| 423 | 20231124 | 115200 | 4775340150 | 8230 | 8260 | 8260 | 8230 | 405 |
| 424 | 20231124 | 115100 | 4771999980 | 8260 | 8250 | 8270 | 8250 | 793 |
| 425 | 20231124 | 115000 | 4765450680 | 8270 | 8220 | 8270 | 8220 | 1646 |
| 426 | 20231124 | 114900 | 4751854370 | 8220 | 8210 | 8220 | 8210 | 45 |
| 427 | 20231124 | 114800 | 4751484520 | 8210 | 8210 | 8220 | 8210 | 446 |
| 428 | 20231124 | 114700 | 4747822240 | 8210 | 8200 | 8240 | 8200 | 406 |
| 429 | 20231124 | 114600 | 4744482090 | 8200 | 8210 | 8210 | 8200 | 1407 |
| 430 | 20231124 | 114500 | 4732944380 | 8210 | 8200 | 8240 | 8200 | 766 |
| 431 | 20231124 | 114400 | 4726662690 | 8200 | 8210 | 8240 | 8200 | 5754 |
| 432 | 20231124 | 114300 | 4679432280 | 8210 | 8220 | 8250 | 8210 | 1358 |
| 433 | 20231124 | 114200 | 4668264790 | 8220 | 8220 | 8230 | 8220 | 610 |
| 434 | 20231124 | 114100 | 4663250580 | 8220 | 8240 | 8250 | 8220 | 1303 |
| 435 | 20231124 | 114000 | 4652531820 | 8240 | 8230 | 8250 | 8230 | 148 |
| 436 | 20231124 | 113900 | 4651312550 | 8250 | 8220 | 8250 | 8220 | 1070 |
| 437 | 20231124 | 113800 | 4642509470 | 8220 | 8240 | 8250 | 8220 | 3182 |
| 438 | 20231124 | 113700 | 4616331420 | 8240 | 8240 | 8240 | 8240 | 358 |
| 439 | 20231124 | 113600 | 4613381500 | 8240 | 8230 | 8250 | 8230 | 548 |
| 440 | 20231124 | 113500 | 4608864890 | 8230 | 8230 | 8230 | 8230 | 47 |
| 441 | 20231124 | 113400 | 4608478080 | 8250 | 8230 | 8250 | 8220 | 315 |
| 442 | 20231124 | 113300 | 4605881030 | 8230 | 8230 | 8230 | 8220 | 1417 |
| 443 | 20231124 | 113200 | 4594228800 | 8230 | 8230 | 8260 | 8230 | 887 |
| 444 | 20231124 | 113100 | 4586908820 | 8230 | 8230 | 8230 | 8220 | 597 |
| 445 | 20231124 | 113000 | 4582000090 | 8230 | 8270 | 8270 | 8230 | 430 |
| 446 | 20231124 | 112900 | 4578448590 | 8270 | 8230 | 8270 | 8230 | 546 |
| 447 | 20231124 | 112800 | 4573942180 | 8250 | 8220 | 8250 | 8220 | 649 |
| 448 | 20231124 | 112700 | 4568605870 | 8250 | 8260 | 8260 | 8220 | 19 |
| 449 | 20231124 | 112600 | 4568449120 | 8230 | 8240 | 8260 | 8230 | 1921 |
| 450 | 20231124 | 112500 | 4552635530 | 8250 | 8250 | 8250 | 8240 | 923 |
| 451 | 20231124 | 112400 | 4545021130 | 8250 | 8250 | 8250 | 8250 | 124 |
| 452 | 20231124 | 112300 | 4543998130 | 8250 | 8250 | 8250 | 8250 | 360 |
| 453 | 20231124 | 112200 | 4541028130 | 8250 | 8270 | 8270 | 8250 | 31 |
| 454 | 20231124 | 112100 | 4540772360 | 8270 | 8240 | 8270 | 8240 | 256 |
| 455 | 20231124 | 112000 | 4538656440 | 8240 | 8230 | 8240 | 8230 | 272 |
| 456 | 20231124 | 111900 | 4536415170 | 8230 | 8240 | 8240 | 8230 | 1530 |
| 457 | 20231124 | 111800 | 4523816720 | 8240 | 8250 | 8280 | 8240 | 860 |
| 458 | 20231124 | 111700 | 4516699590 | 8250 | 8250 | 8250 | 8250 | 13 |
| 459 | 20231124 | 111600 | 4516592340 | 8250 | 8250 | 8250 | 8250 | 786 |
| 460 | 20231124 | 111500 | 4510107840 | 8250 | 8250 | 8250 | 8250 | 647 |
| 461 | 20231124 | 111400 | 4504770090 | 8250 | 8240 | 8280 | 8240 | 207 |
| 462 | 20231124 | 111300 | 4503056470 | 8250 | 8290 | 8290 | 8250 | 285 |
| 463 | 20231124 | 111200 | 4500703280 | 8240 | 8290 | 8300 | 8240 | 2528 |
| 464 | 20231124 | 111100 | 4479797680 | 8300 | 8300 | 8300 | 8280 | 280 |
| 465 | 20231124 | 111000 | 4477476170 | 8300 | 8280 | 8300 | 8270 | 1490 |
| 466 | 20231124 | 110900 | 4465114670 | 8280 | 8270 | 8280 | 8270 | 1163 |
| 467 | 20231124 | 110800 | 4455486360 | 8270 | 8280 | 8280 | 8270 | 104 |
| 468 | 20231124 | 110700 | 4454625480 | 8270 | 8280 | 8280 | 8270 | 550 |
| 469 | 20231124 | 110600 | 4450074940 | 8270 | 8260 | 8270 | 8260 | 738 |
| 470 | 20231124 | 110500 | 4443973250 | 8260 | 8260 | 8270 | 8250 | 581 |
| 471 | 20231124 | 110400 | 4439172880 | 8260 | 8280 | 8280 | 8250 | 276 |
| 472 | 20231124 | 110300 | 4436888070 | 8270 | 8260 | 8270 | 8250 | 1571 |
| 473 | 20231124 | 110200 | 4423896830 | 8250 | 8250 | 8250 | 8250 | 59 |
| 474 | 20231124 | 110100 | 4423410080 | 8270 | 8270 | 8280 | 8270 | 324 |
| 475 | 20231124 | 110000 | 4420730490 | 8270 | 8270 | 8270 | 8270 | 374 |
| 476 | 20231124 | 105900 | 4417637510 | 8260 | 8260 | 8270 | 8250 | 209 |
| 477 | 20231124 | 105800 | 4415912410 | 8260 | 8260 | 8260 | 8250 | 64 |
| 478 | 20231124 | 105700 | 4415383930 | 8260 | 8250 | 8260 | 8250 | 268 |
| 479 | 20231124 | 105600 | 4413172840 | 8280 | 8230 | 8280 | 8230 | 826 |
| 480 | 20231124 | 105500 | 4406359450 | 8230 | 8240 | 8240 | 8220 | 322 |
| 481 | 20231124 | 105400 | 4403711630 | 8230 | 8230 | 8230 | 8230 | 63 |
| 482 | 20231124 | 105300 | 4403193140 | 8220 | 8250 | 8250 | 8220 | 1715 |
| 483 | 20231124 | 105200 | 4389086510 | 8250 | 8240 | 8250 | 8240 | 2086 |
| 484 | 20231124 | 105100 | 4371884980 | 8230 | 8240 | 8240 | 8220 | 1816 |
| 485 | 20231124 | 105000 | 4356949350 | 8240 | 8250 | 8250 | 8240 | 893 |
| 486 | 20231124 | 104900 | 4349583830 | 8260 | 8260 | 8260 | 8250 | 967 |
| 487 | 20231124 | 104800 | 4341602750 | 8260 | 8260 | 8260 | 8260 | 300 |
| 488 | 20231124 | 104700 | 4339124750 | 8280 | 8250 | 8290 | 8250 | 2724 |
| 489 | 20231124 | 104600 | 4316573770 | 8250 | 8240 | 8250 | 8240 | 84 |
| 490 | 20231124 | 104500 | 4315881500 | 8250 | 8270 | 8270 | 8240 | 1513 |
| 491 | 20231124 | 104400 | 4303392710 | 8270 | 8280 | 8280 | 8270 | 1369 |
| 492 | 20231124 | 104300 | 4292063080 | 8280 | 8280 | 8280 | 8280 | 1807 |
| 493 | 20231124 | 104200 | 4277101120 | 8290 | 8270 | 8290 | 8270 | 1699 |
| 494 | 20231124 | 104100 | 4263027050 | 8270 | 8260 | 8270 | 8260 | 835 |
| 495 | 20231124 | 104000 | 4256123480 | 8260 | 8270 | 8270 | 8260 | 515 |
| 496 | 20231124 | 103900 | 4251865800 | 8270 | 8260 | 8280 | 8260 | 856 |
| 497 | 20231124 | 103800 | 4244786540 | 8260 | 8270 | 8280 | 8260 | 1184 |
| 498 | 20231124 | 103700 | 4234988740 | 8270 | 8260 | 8270 | 8260 | 664 |
| 499 | 20231124 | 103600 | 4229503900 | 8260 | 8280 | 8280 | 8260 | 5623 |
| 500 | 20231124 | 103500 | 4182949970 | 8290 | 8280 | 8290 | 8280 | 3465 |
| 501 | 20231124 | 103400 | 4154255920 | 8290 | 8280 | 8290 | 8280 | 1988 |
| 502 | 20231124 | 103300 | 4137779700 | 8280 | 8320 | 8320 | 8280 | 8966 |
| 503 | 20231124 | 103200 | 4063356110 | 8330 | 8310 | 8330 | 8300 | 3472 |
| 504 | 20231124 | 103100 | 4034472120 | 8330 | 8320 | 8350 | 8300 | 7202 |
| 505 | 20231124 | 103000 | 3974507630 | 8330 | 8320 | 8330 | 8300 | 4697 |
| 506 | 20231124 | 102900 | 3935480180 | 8330 | 8310 | 8350 | 8310 | 19518 |
| 507 | 20231124 | 102800 | 3773035040 | 8310 | 8270 | 8320 | 8260 | 6920 |
| 508 | 20231124 | 102700 | 3715664670 | 8280 | 8240 | 8280 | 8240 | 4031 |
| 509 | 20231124 | 102600 | 3682374560 | 8250 | 8250 | 8260 | 8230 | 1536 |
| 510 | 20231124 | 102500 | 3669702300 | 8260 | 8230 | 8260 | 8210 | 1796 |
| 511 | 20231124 | 102400 | 3654896410 | 8210 | 8220 | 8230 | 8210 | 1436 |
| 512 | 20231124 | 102300 | 3643091140 | 8220 | 8220 | 8220 | 8200 | 1810 |
| 513 | 20231124 | 102200 | 3628215430 | 8220 | 8220 | 8220 | 8210 | 750 |
| 514 | 20231124 | 102100 | 3622052580 | 8220 | 8210 | 8230 | 8210 | 1029 |
| 515 | 20231124 | 102000 | 3613586920 | 8220 | 8180 | 8220 | 8180 | 8420 |
| 516 | 20231124 | 101900 | 3544571910 | 8180 | 8170 | 8180 | 8170 | 1886 |
| 517 | 20231124 | 101800 | 3529160710 | 8170 | 8170 | 8170 | 8150 | 718 |
| 518 | 20231124 | 101700 | 3523297290 | 8160 | 8150 | 8170 | 8140 | 1466 |
| 519 | 20231124 | 101600 | 3511334950 | 8150 | 8120 | 8150 | 8120 | 1545 |
| 520 | 20231124 | 101500 | 3498768570 | 8140 | 8130 | 8140 | 8130 | 537 |
| 521 | 20231124 | 101400 | 3494397540 | 8130 | 8140 | 8140 | 8100 | 16112 |
| 522 | 20231124 | 101300 | 3363608770 | 8150 | 8150 | 8150 | 8150 | 435 |
| 523 | 20231124 | 101200 | 3360063520 | 8150 | 8130 | 8160 | 8130 | 1056 |
| 524 | 20231124 | 101100 | 3351458130 | 8130 | 8130 | 8150 | 8130 | 2398 |
| 525 | 20231124 | 101000 | 3331957030 | 8130 | 8160 | 8160 | 8130 | 2872 |
| 526 | 20231124 | 100900 | 3308580710 | 8170 | 8160 | 8170 | 8160 | 2633 |
| 527 | 20231124 | 100800 | 3287086710 | 8160 | 8170 | 8170 | 8160 | 823 |
| 528 | 20231124 | 100700 | 3280366450 | 8170 | 8160 | 8170 | 8160 | 63 |
| 529 | 20231124 | 100600 | 3279852320 | 8180 | 8150 | 8180 | 8150 | 365 |
| 530 | 20231124 | 100500 | 3276873980 | 8140 | 8160 | 8160 | 8140 | 4956 |
| 531 | 20231124 | 100400 | 3236461780 | 8160 | 8180 | 8180 | 8160 | 1332 |
| 532 | 20231124 | 100300 | 3225577200 | 8170 | 8190 | 8200 | 8170 | 4503 |
| 533 | 20231124 | 100200 | 3188715680 | 8200 | 8210 | 8210 | 8190 | 8983 |
| 534 | 20231124 | 100100 | 3115070540 | 8230 | 8240 | 8250 | 8200 | 2790 |
| 535 | 20231124 | 100000 | 3092150410 | 8220 | 8250 | 8250 | 8220 | 2117 |
| 536 | 20231124 | 095900 | 3074707290 | 8250 | 8240 | 8250 | 8240 | 222 |
| 537 | 20231124 | 095800 | 3072877800 | 8240 | 8250 | 8250 | 8240 | 1298 |
| 538 | 20231124 | 095700 | 3062174120 | 8250 | 8250 | 8250 | 8250 | 171 |
| 539 | 20231124 | 095600 | 3060763370 | 8250 | 8250 | 8250 | 8250 | 2062 |
| 540 | 20231124 | 095500 | 3043751870 | 8240 | 8240 | 8240 | 8240 | 911 |
| 541 | 20231124 | 095400 | 3036245230 | 8220 | 8230 | 8240 | 8220 | 7065 |
| 542 | 20231124 | 095300 | 2978101440 | 8230 | 8220 | 8230 | 8220 | 358 |
| 543 | 20231124 | 095200 | 2975157520 | 8210 | 8220 | 8220 | 8210 | 250 |
| 544 | 20231124 | 095100 | 2973102590 | 8210 | 8240 | 8240 | 8210 | 1616 |
| 545 | 20231124 | 095000 | 2959823780 | 8240 | 8220 | 8240 | 8210 | 1110 |
| 546 | 20231124 | 094900 | 2950691170 | 8220 | 8220 | 8230 | 8210 | 1603 |
| 547 | 20231124 | 094800 | 2937526890 | 8240 | 8220 | 8240 | 8210 | 70 |
| 548 | 20231124 | 094700 | 2936951880 | 8210 | 8210 | 8240 | 8210 | 1752 |
| 549 | 20231124 | 094600 | 2922536570 | 8210 | 8210 | 8220 | 8210 | 706 |
| 550 | 20231124 | 094500 | 2916739700 | 8210 | 8240 | 8240 | 8210 | 1527 |
| 551 | 20231124 | 094400 | 2904197650 | 8250 | 8250 | 8250 | 8210 | 582 |
| 552 | 20231124 | 094300 | 2899417500 | 8250 | 8230 | 8250 | 8210 | 1569 |
| 553 | 20231124 | 094200 | 2886476800 | 8240 | 8240 | 8240 | 8210 | 1793 |
| 554 | 20231124 | 094100 | 2871713500 | 8250 | 8240 | 8250 | 8240 | 331 |
| 555 | 20231124 | 094000 | 2868984660 | 8240 | 8240 | 8240 | 8240 | 481 |
| 556 | 20231124 | 093900 | 2865021220 | 8220 | 8220 | 8240 | 8220 | 2219 |
| 557 | 20231124 | 093800 | 2846776860 | 8220 | 8250 | 8250 | 8220 | 2017 |
| 558 | 20231124 | 093700 | 2830177240 | 8250 | 8250 | 8250 | 8220 | 4485 |
| 559 | 20231124 | 093600 | 2793244220 | 8260 | 8240 | 8270 | 8240 | 1340 |
| 560 | 20231124 | 093500 | 2782180800 | 8250 | 8250 | 8270 | 8240 | 2941 |
| 561 | 20231124 | 093400 | 2757941250 | 8250 | 8260 | 8270 | 8250 | 8062 |
| 562 | 20231124 | 093300 | 2691340210 | 8260 | 8240 | 8260 | 8240 | 1523 |
| 563 | 20231124 | 093200 | 2678783810 | 8230 | 8220 | 8240 | 8220 | 3987 |
| 564 | 20231124 | 093100 | 2645971300 | 8210 | 8210 | 8220 | 8200 | 5034 |
| 565 | 20231124 | 093000 | 2604651220 | 8220 | 8170 | 8220 | 8170 | 6528 |
| 566 | 20231124 | 092900 | 2551190510 | 8180 | 8190 | 8210 | 8170 | 3975 |
| 567 | 20231124 | 092800 | 2518616420 | 8190 | 8150 | 8190 | 8150 | 840 |
| 568 | 20231124 | 092700 | 2511736950 | 8190 | 8180 | 8190 | 8140 | 2829 |
| 569 | 20231124 | 092600 | 2488632910 | 8180 | 8190 | 8210 | 8170 | 3905 |
| 570 | 20231124 | 092500 | 2456649000 | 8200 | 8150 | 8210 | 8150 | 3965 |
| 571 | 20231124 | 092400 | 2424290400 | 8140 | 8170 | 8180 | 8140 | 2965 |
| 572 | 20231124 | 092300 | 2400120170 | 8180 | 8170 | 8210 | 8170 | 637 |
| 573 | 20231124 | 092200 | 2394913670 | 8170 | 8170 | 8220 | 8170 | 2860 |
| 574 | 20231124 | 092100 | 2371538390 | 8170 | 8150 | 8190 | 8140 | 2264 |
| 575 | 20231124 | 092000 | 2353072110 | 8150 | 8160 | 8180 | 8110 | 3132 |
| 576 | 20231124 | 091900 | 2327554090 | 8110 | 8150 | 8170 | 8110 | 9484 |
| 577 | 20231124 | 091800 | 2250427010 | 8150 | 8160 | 8170 | 8140 | 2722 |
| 578 | 20231124 | 091700 | 2228233590 | 8140 | 8230 | 8230 | 8140 | 10148 |
| 579 | 20231124 | 091600 | 2145081770 | 8230 | 8230 | 8270 | 8210 | 8703 |
| 580 | 20231124 | 091500 | 2073344480 | 8220 | 8220 | 8220 | 8190 | 3679 |
| 581 | 20231124 | 091400 | 2043141390 | 8220 | 8130 | 8220 | 8130 | 10540 |
| 582 | 20231124 | 091300 | 1956958590 | 8110 | 8140 | 8140 | 8110 | 10028 |
| 583 | 20231124 | 091200 | 1875479580 | 8140 | 8170 | 8180 | 8140 | 6497 |
| 584 | 20231124 | 091100 | 1822493310 | 8170 | 8210 | 8220 | 8160 | 5372 |
| 585 | 20231124 | 091000 | 1778549660 | 8200 | 8210 | 8230 | 8190 | 3121 |
| 586 | 20231124 | 090900 | 1752924700 | 8210 | 8150 | 8210 | 8140 | 2627 |
| 587 | 20231124 | 090800 | 1731443590 | 8140 | 8160 | 8190 | 8140 | 4161 |
| 588 | 20231124 | 090700 | 1697472760 | 8160 | 8150 | 8160 | 8090 | 52915 |
| 589 | 20231124 | 090600 | 1267565740 | 8150 | 8190 | 8210 | 8150 | 15316 |
| 590 | 20231124 | 090500 | 1142432400 | 8190 | 8180 | 8200 | 8170 | 5440 |
| 591 | 20231124 | 090400 | 1097925560 | 8180 | 8200 | 8210 | 8180 | 3983 |
| 592 | 20231124 | 090300 | 1065316080 | 8210 | 8260 | 8260 | 8170 | 11932 |
| 593 | 20231124 | 090200 | 967435300 | 8210 | 8250 | 8300 | 8210 | 28950 |
| 594 | 20231124 | 090100 | 729152610 | 8250 | 8400 | 8400 | 8250 | 32300 |
| 595 | 20231124 | 090000 | 460978290 | 8400 | 8300 | 8410 | 8270 | 55074 |