29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 3 | 20231124 | 185400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20231124 | 185300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20231124 | 185200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20231124 | 185100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20231124 | 185000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20231124 | 184900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20231124 | 184800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20231124 | 184700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20231124 | 184600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20231124 | 184500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20231124 | 184400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20231124 | 184300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20231124 | 184200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20231124 | 184100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20231124 | 184000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20231124 | 183900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20231124 | 183800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20231124 | 183700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20231124 | 183600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20231124 | 183500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20231124 | 183400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20231124 | 183300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20231124 | 183200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20231124 | 183100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20231124 | 183000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20231124 | 182900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20231124 | 182800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20231124 | 182700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20231124 | 182600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20231124 | 182500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 33 | 20231124 | 182400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20231124 | 182300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20231124 | 182200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20231124 | 182100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20231124 | 182000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20231124 | 181900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20231124 | 181800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20231124 | 181700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20231124 | 181600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20231124 | 181500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20231124 | 181400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20231124 | 181300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20231124 | 181200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20231124 | 181100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20231124 | 181000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20231124 | 180900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20231124 | 180800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20231124 | 180700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20231124 | 180600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20231124 | 180500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20231124 | 180400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20231124 | 180300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20231124 | 180200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20231124 | 180100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20231124 | 180000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20231124 | 175900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20231124 | 175800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20231124 | 175700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20231124 | 175600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20231124 | 175500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 63 | 20231124 | 175400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20231124 | 175300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20231124 | 175200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20231124 | 175100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20231124 | 175000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20231124 | 174900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20231124 | 174800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20231124 | 174700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20231124 | 174600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20231124 | 174500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20231124 | 174400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20231124 | 174300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20231124 | 174200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20231124 | 174100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20231124 | 174000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20231124 | 173900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20231124 | 173800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20231124 | 173700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20231124 | 173600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20231124 | 173500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20231124 | 173400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20231124 | 173300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20231124 | 173200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20231124 | 173100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20231124 | 173000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20231124 | 172900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20231124 | 172800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20231124 | 172700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20231124 | 172600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20231124 | 172500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 93 | 20231124 | 172400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20231124 | 172300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20231124 | 172200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20231124 | 172100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20231124 | 172000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20231124 | 171900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20231124 | 171800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20231124 | 171700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20231124 | 171600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20231124 | 171500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20231124 | 171400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20231124 | 171300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20231124 | 171200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20231124 | 171100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20231124 | 171000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20231124 | 170900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20231124 | 170800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20231124 | 170700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20231124 | 170600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20231124 | 170500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20231124 | 170400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20231124 | 170300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20231124 | 170200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20231124 | 170100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20231124 | 170000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20231124 | 165900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20231124 | 165800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20231124 | 165700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20231124 | 165600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20231124 | 165500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 123 | 20231124 | 165400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20231124 | 165300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20231124 | 165200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20231124 | 165100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20231124 | 165000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20231124 | 164900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20231124 | 164800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20231124 | 164700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20231124 | 164600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20231124 | 164500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20231124 | 164400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20231124 | 164300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20231124 | 164200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20231124 | 164100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20231124 | 164000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20231124 | 163900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20231124 | 163800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20231124 | 163700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20231124 | 163600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20231124 | 163500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20231124 | 163400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20231124 | 163300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20231124 | 163200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20231124 | 163100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20231124 | 163000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20231124 | 162900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20231124 | 162800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20231124 | 162700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20231124 | 162600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20231124 | 162500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 153 | 20231124 | 162400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20231124 | 162300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20231124 | 162200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20231124 | 162100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20231124 | 162000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20231124 | 161900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20231124 | 161800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20231124 | 161700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20231124 | 161600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20231124 | 161500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20231124 | 161400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20231124 | 161300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20231124 | 161200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20231124 | 161100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20231124 | 161000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20231124 | 160900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20231124 | 160800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20231124 | 160700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20231124 | 160600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20231124 | 160500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20231124 | 160400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20231124 | 160300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20231124 | 160200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20231124 | 160100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20231124 | 160000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20231124 | 155900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20231124 | 155800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20231124 | 155700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20231124 | 155600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20231124 | 155500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 183 | 20231124 | 155400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20231124 | 155300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20231124 | 155200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20231124 | 155100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20231124 | 155000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20231124 | 154900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20231124 | 154800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20231124 | 154700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20231124 | 154600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20231124 | 154500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20231124 | 154400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20231124 | 154300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20231124 | 154200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20231124 | 154100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20231124 | 154000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20231124 | 153900 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20231124 | 153800 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20231124 | 153700 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20231124 | 153600 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20231124 | 153500 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20231124 | 153400 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20231124 | 153300 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20231124 | 153200 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20231124 | 153100 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20231124 | 153000 | 4456122150 | 3740 | 3740 | 3740 | 3740 | 13425 |
| 208 | 20231124 | 152900 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20231124 | 152800 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20231124 | 152700 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20231124 | 152600 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20231124 | 152500 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 213 | 20231124 | 152400 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20231124 | 152300 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20231124 | 152200 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20231124 | 152100 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20231124 | 152000 | 4405912650 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20231124 | 151900 | 4405912650 | 3710 | 3710 | 3715 | 3710 | 2496 |
| 219 | 20231124 | 151800 | 4396651855 | 3700 | 3685 | 3700 | 3685 | 1475 |
| 220 | 20231124 | 151700 | 4391197360 | 3700 | 3690 | 3700 | 3685 | 4675 |
| 221 | 20231124 | 151600 | 4373925825 | 3685 | 3675 | 3685 | 3675 | 3552 |
| 222 | 20231124 | 151500 | 4360852515 | 3685 | 3685 | 3685 | 3685 | 4 |
| 223 | 20231124 | 151400 | 4360837775 | 3685 | 3675 | 3685 | 3670 | 1006 |
| 224 | 20231124 | 151300 | 4357144000 | 3675 | 3685 | 3685 | 3675 | 4388 |
| 225 | 20231124 | 151200 | 4340998575 | 3685 | 3685 | 3685 | 3685 | 144 |
| 226 | 20231124 | 151100 | 4340467935 | 3685 | 3695 | 3695 | 3685 | 454 |
| 227 | 20231124 | 151000 | 4338794145 | 3695 | 3695 | 3695 | 3695 | 2541 |
| 228 | 20231124 | 150900 | 4329405150 | 3700 | 3700 | 3710 | 3700 | 1045 |
| 229 | 20231124 | 150800 | 4325538640 | 3700 | 3700 | 3705 | 3700 | 1133 |
| 230 | 20231124 | 150700 | 4321343765 | 3700 | 3695 | 3700 | 3695 | 773 |
| 231 | 20231124 | 150600 | 4318486060 | 3695 | 3685 | 3695 | 3685 | 44 |
| 232 | 20231124 | 150500 | 4318323880 | 3685 | 3695 | 3695 | 3685 | 628 |
| 233 | 20231124 | 150400 | 4316006540 | 3700 | 3700 | 3700 | 3700 | 721 |
| 234 | 20231124 | 150300 | 4313338840 | 3700 | 3700 | 3700 | 3700 | 10 |
| 235 | 20231124 | 150200 | 4313301840 | 3700 | 3695 | 3700 | 3695 | 9 |
| 236 | 20231124 | 150100 | 4313268565 | 3690 | 3695 | 3695 | 3685 | 1797 |
| 237 | 20231124 | 150000 | 4306639250 | 3695 | 3695 | 3695 | 3695 | 126 |
| 238 | 20231124 | 145900 | 4306173680 | 3695 | 3695 | 3695 | 3690 | 586 |
| 239 | 20231124 | 145800 | 4304008485 | 3695 | 3695 | 3695 | 3695 | 100 |
| 240 | 20231124 | 145700 | 4303638985 | 3685 | 3715 | 3715 | 3685 | 801 |
| 241 | 20231124 | 145600 | 4300675670 | 3715 | 3715 | 3715 | 3715 | 1648 |
| 242 | 20231124 | 145500 | 4294553350 | 3715 | 3705 | 3715 | 3705 | 1066 |
| 243 | 20231124 | 145400 | 4290595355 | 3710 | 3710 | 3710 | 3710 | 1 |
| 244 | 20231124 | 145300 | 4290591645 | 3700 | 3700 | 3700 | 3700 | 100 |
| 245 | 20231124 | 145200 | 4290221645 | 3700 | 3695 | 3700 | 3695 | 9 |
| 246 | 20231124 | 145100 | 4290188375 | 3690 | 3690 | 3690 | 3690 | 222 |
| 247 | 20231124 | 145000 | 4289369195 | 3695 | 3690 | 3695 | 3690 | 31 |
| 248 | 20231124 | 144900 | 4289254800 | 3695 | 3690 | 3695 | 3690 | 9 |
| 249 | 20231124 | 144800 | 4289221585 | 3695 | 3700 | 3700 | 3695 | 1877 |
| 250 | 20231124 | 144700 | 4282276690 | 3705 | 3705 | 3705 | 3705 | 301 |
| 251 | 20231124 | 144600 | 4281161485 | 3705 | 3700 | 3705 | 3700 | 136 |
| 252 | 20231124 | 144500 | 4280658130 | 3700 | 3705 | 3705 | 3700 | 1460 |
| 253 | 20231124 | 144400 | 4275251410 | 3700 | 3700 | 3700 | 3700 | 140 |
| 254 | 20231124 | 144300 | 4274733410 | 3690 | 3700 | 3700 | 3690 | 564 |
| 255 | 20231124 | 144200 | 4272650110 | 3700 | 3685 | 3700 | 3685 | 266 |
| 256 | 20231124 | 144100 | 4271669795 | 3685 | 3695 | 3700 | 3685 | 691 |
| 257 | 20231124 | 144000 | 4269115760 | 3700 | 3700 | 3700 | 3700 | 98 |
| 258 | 20231124 | 143900 | 4268753160 | 3705 | 3675 | 3705 | 3675 | 3660 |
| 259 | 20231124 | 143800 | 4255209365 | 3695 | 3690 | 3700 | 3690 | 2195 |
| 260 | 20231124 | 143700 | 4247100490 | 3690 | 3665 | 3695 | 3665 | 1800 |
| 261 | 20231124 | 143600 | 4240459400 | 3660 | 3675 | 3675 | 3660 | 1135 |
| 262 | 20231124 | 143500 | 4236301560 | 3675 | 3670 | 3675 | 3660 | 313 |
| 263 | 20231124 | 143400 | 4235152910 | 3670 | 3675 | 3675 | 3670 | 282 |
| 264 | 20231124 | 143300 | 4234117235 | 3690 | 3695 | 3695 | 3690 | 42 |
| 265 | 20231124 | 143200 | 4233962140 | 3695 | 3695 | 3695 | 3695 | 89 |
| 266 | 20231124 | 143100 | 4233633285 | 3695 | 3700 | 3700 | 3695 | 94 |
| 267 | 20231124 | 143000 | 4233285840 | 3695 | 3695 | 3695 | 3695 | 36 |
| 268 | 20231124 | 142900 | 4233152820 | 3700 | 3700 | 3700 | 3700 | 0 |
| 269 | 20231124 | 142800 | 4233152820 | 3700 | 3670 | 3700 | 3670 | 550 |
| 270 | 20231124 | 142700 | 4231124185 | 3670 | 3670 | 3670 | 3670 | 4 |
| 271 | 20231124 | 142600 | 4231109505 | 3660 | 3665 | 3665 | 3660 | 1525 |
| 272 | 20231124 | 142500 | 4225526695 | 3665 | 3665 | 3665 | 3665 | 520 |
| 273 | 20231124 | 142400 | 4223620895 | 3665 | 3670 | 3670 | 3665 | 673 |
| 274 | 20231124 | 142300 | 4221152795 | 3670 | 3675 | 3675 | 3670 | 2352 |
| 275 | 20231124 | 142200 | 4212520720 | 3675 | 3675 | 3675 | 3675 | 0 |
| 276 | 20231124 | 142100 | 4212520720 | 3675 | 3695 | 3695 | 3675 | 1026 |
| 277 | 20231124 | 142000 | 4208749650 | 3695 | 3695 | 3695 | 3695 | 13 |
| 278 | 20231124 | 141900 | 4208701615 | 3700 | 3685 | 3700 | 3685 | 401 |
| 279 | 20231124 | 141800 | 4207221230 | 3685 | 3685 | 3685 | 3685 | 4 |
| 280 | 20231124 | 141700 | 4207206490 | 3675 | 3675 | 3675 | 3675 | 2267 |
| 281 | 20231124 | 141600 | 4198875265 | 3675 | 3675 | 3675 | 3670 | 195 |
| 282 | 20231124 | 141500 | 4198158765 | 3675 | 3670 | 3675 | 3670 | 276 |
| 283 | 20231124 | 141400 | 4197145210 | 3670 | 3675 | 3675 | 3670 | 466 |
| 284 | 20231124 | 141300 | 4195433295 | 3675 | 3675 | 3675 | 3675 | 0 |
| 285 | 20231124 | 141200 | 4195433295 | 3675 | 3675 | 3675 | 3670 | 1171 |
| 286 | 20231124 | 141100 | 4191133090 | 3675 | 3675 | 3675 | 3675 | 64 |
| 287 | 20231124 | 141000 | 4190897890 | 3675 | 3680 | 3680 | 3675 | 643 |
| 288 | 20231124 | 140900 | 4188533350 | 3685 | 3685 | 3685 | 3685 | 182 |
| 289 | 20231124 | 140800 | 4187862680 | 3690 | 3695 | 3695 | 3690 | 22 |
| 290 | 20231124 | 140700 | 4187781475 | 3695 | 3695 | 3695 | 3695 | 110 |
| 291 | 20231124 | 140600 | 4187375025 | 3680 | 3680 | 3680 | 3680 | 0 |
| 292 | 20231124 | 140500 | 4187375025 | 3680 | 3680 | 3680 | 3680 | 541 |
| 293 | 20231124 | 140400 | 4185384145 | 3680 | 3690 | 3690 | 3680 | 307 |
| 294 | 20231124 | 140300 | 4184251815 | 3690 | 3690 | 3690 | 3690 | 130 |
| 295 | 20231124 | 140200 | 4183772115 | 3690 | 3690 | 3690 | 3690 | 20 |
| 296 | 20231124 | 140100 | 4183698315 | 3690 | 3690 | 3690 | 3690 | 27 |
| 297 | 20231124 | 140000 | 4183598685 | 3690 | 3695 | 3695 | 3690 | 291 |
| 298 | 20231124 | 135900 | 4182524440 | 3690 | 3690 | 3695 | 3690 | 331 |
| 299 | 20231124 | 135800 | 4181301800 | 3690 | 3690 | 3690 | 3675 | 630 |
| 300 | 20231124 | 135700 | 4178981945 | 3690 | 3675 | 3690 | 3675 | 140 |
| 301 | 20231124 | 135600 | 4178467340 | 3675 | 3695 | 3695 | 3675 | 4 |
| 302 | 20231124 | 135500 | 4178452580 | 3670 | 3695 | 3695 | 3670 | 187 |
| 303 | 20231124 | 135400 | 4177766240 | 3670 | 3700 | 3700 | 3660 | 6301 |
| 304 | 20231124 | 135300 | 4154648310 | 3700 | 3705 | 3705 | 3700 | 1173 |
| 305 | 20231124 | 135200 | 4150303830 | 3705 | 3705 | 3710 | 3705 | 290 |
| 306 | 20231124 | 135100 | 4149229375 | 3700 | 3700 | 3700 | 3700 | 250 |
| 307 | 20231124 | 135000 | 4148304375 | 3700 | 3700 | 3715 | 3700 | 714 |
| 308 | 20231124 | 134900 | 4145662030 | 3700 | 3710 | 3710 | 3700 | 528 |
| 309 | 20231124 | 134800 | 4143708260 | 3700 | 3700 | 3710 | 3700 | 238 |
| 310 | 20231124 | 134700 | 4142827650 | 3700 | 3705 | 3705 | 3700 | 274 |
| 311 | 20231124 | 134600 | 4141812615 | 3705 | 3715 | 3715 | 3705 | 50 |
| 312 | 20231124 | 134500 | 4141627120 | 3720 | 3730 | 3730 | 3715 | 10830 |
| 313 | 20231124 | 134400 | 4101233640 | 3735 | 3735 | 3740 | 3730 | 2220 |
| 314 | 20231124 | 134300 | 4092942400 | 3735 | 3730 | 3735 | 3730 | 1515 |
| 315 | 20231124 | 134200 | 4087291400 | 3745 | 3690 | 3745 | 3685 | 3028 |
| 316 | 20231124 | 134100 | 4076007345 | 3685 | 3695 | 3780 | 3685 | 10468 |
| 317 | 20231124 | 134000 | 4036852460 | 3700 | 3655 | 3700 | 3650 | 1692 |
| 318 | 20231124 | 133900 | 4030641865 | 3655 | 3655 | 3655 | 3655 | 6 |
| 319 | 20231124 | 133800 | 4030619935 | 3655 | 3660 | 3660 | 3645 | 3936 |
| 320 | 20231124 | 133700 | 4016246950 | 3660 | 3665 | 3665 | 3655 | 3357 |
| 321 | 20231124 | 133600 | 4003959485 | 3660 | 3660 | 3665 | 3660 | 2626 |
| 322 | 20231124 | 133500 | 3994336360 | 3660 | 3670 | 3670 | 3660 | 5113 |
| 323 | 20231124 | 133400 | 3975603260 | 3670 | 3680 | 3680 | 3670 | 1367 |
| 324 | 20231124 | 133300 | 3970585455 | 3680 | 3675 | 3680 | 3675 | 918 |
| 325 | 20231124 | 133200 | 3967210455 | 3680 | 3680 | 3680 | 3680 | 119 |
| 326 | 20231124 | 133100 | 3966772535 | 3685 | 3685 | 3685 | 3685 | 187 |
| 327 | 20231124 | 133000 | 3966083440 | 3685 | 3685 | 3685 | 3685 | 77 |
| 328 | 20231124 | 132900 | 3965799695 | 3680 | 3680 | 3680 | 3680 | 160 |
| 329 | 20231124 | 132800 | 3965210895 | 3680 | 3680 | 3680 | 3680 | 190 |
| 330 | 20231124 | 132700 | 3964511695 | 3680 | 3680 | 3680 | 3680 | 120 |
| 331 | 20231124 | 132600 | 3964070095 | 3675 | 3675 | 3675 | 3675 | 500 |
| 332 | 20231124 | 132500 | 3962232595 | 3675 | 3680 | 3680 | 3675 | 35 |
| 333 | 20231124 | 132400 | 3962103895 | 3675 | 3685 | 3685 | 3675 | 518 |
| 334 | 20231124 | 132300 | 3960199725 | 3685 | 3685 | 3685 | 3685 | 51 |
| 335 | 20231124 | 132200 | 3960011790 | 3670 | 3675 | 3675 | 3670 | 644 |
| 336 | 20231124 | 132100 | 3957647530 | 3675 | 3675 | 3675 | 3675 | 26 |
| 337 | 20231124 | 132000 | 3957551980 | 3675 | 3675 | 3675 | 3675 | 259 |
| 338 | 20231124 | 131900 | 3956600155 | 3670 | 3675 | 3675 | 3670 | 1007 |
| 339 | 20231124 | 131800 | 3952903965 | 3675 | 3685 | 3705 | 3675 | 2685 |
| 340 | 20231124 | 131700 | 3943025660 | 3685 | 3700 | 3700 | 3685 | 695 |
| 341 | 20231124 | 131600 | 3940462585 | 3695 | 3700 | 3700 | 3695 | 20 |
| 342 | 20231124 | 131500 | 3940388610 | 3700 | 3705 | 3705 | 3700 | 200 |
| 343 | 20231124 | 131400 | 3939648110 | 3705 | 3705 | 3705 | 3705 | 0 |
| 344 | 20231124 | 131300 | 3939648110 | 3705 | 3705 | 3705 | 3705 | 32 |
| 345 | 20231124 | 131200 | 3939529550 | 3685 | 3685 | 3685 | 3685 | 800 |
| 346 | 20231124 | 131100 | 3936581550 | 3685 | 3690 | 3690 | 3685 | 1538 |
| 347 | 20231124 | 131000 | 3930908965 | 3690 | 3690 | 3690 | 3690 | 1035 |
| 348 | 20231124 | 130900 | 3927089815 | 3690 | 3695 | 3700 | 3690 | 837 |
| 349 | 20231124 | 130800 | 3923997225 | 3710 | 3710 | 3710 | 3695 | 1116 |
| 350 | 20231124 | 130700 | 3919871865 | 3695 | 3695 | 3695 | 3695 | 10 |
| 351 | 20231124 | 130600 | 3919834915 | 3695 | 3700 | 3710 | 3695 | 686 |
| 352 | 20231124 | 130500 | 3917297570 | 3700 | 3700 | 3700 | 3700 | 1004 |
| 353 | 20231124 | 130400 | 3913582770 | 3700 | 3710 | 3710 | 3700 | 703 |
| 354 | 20231124 | 130300 | 3910979640 | 3710 | 3700 | 3715 | 3700 | 724 |
| 355 | 20231124 | 130200 | 3908296940 | 3700 | 3700 | 3705 | 3700 | 610 |
| 356 | 20231124 | 130100 | 3906039905 | 3700 | 3705 | 3705 | 3700 | 649 |
| 357 | 20231124 | 130000 | 3903637910 | 3705 | 3705 | 3705 | 3705 | 0 |
| 358 | 20231124 | 125900 | 3903637910 | 3705 | 3715 | 3715 | 3705 | 508 |
| 359 | 20231124 | 125800 | 3901753550 | 3715 | 3735 | 3735 | 3715 | 2022 |
| 360 | 20231124 | 125700 | 3894228240 | 3745 | 3745 | 3750 | 3720 | 1662 |
| 361 | 20231124 | 125600 | 3888017935 | 3750 | 3715 | 3750 | 3715 | 5097 |
| 362 | 20231124 | 125500 | 3868962165 | 3710 | 3705 | 3710 | 3700 | 2036 |
| 363 | 20231124 | 125400 | 3861409795 | 3700 | 3700 | 3700 | 3700 | 1462 |
| 364 | 20231124 | 125300 | 3856000395 | 3700 | 3690 | 3700 | 3690 | 2012 |
| 365 | 20231124 | 125200 | 3848576095 | 3705 | 3705 | 3705 | 3705 | 0 |
| 366 | 20231124 | 125100 | 3848576095 | 3705 | 3690 | 3705 | 3690 | 1672 |
| 367 | 20231124 | 125000 | 3842383740 | 3705 | 3700 | 3705 | 3700 | 257 |
| 368 | 20231124 | 124900 | 3841432780 | 3705 | 3700 | 3715 | 3700 | 687 |
| 369 | 20231124 | 124800 | 3838889435 | 3700 | 3705 | 3705 | 3700 | 341 |
| 370 | 20231124 | 124700 | 3837627200 | 3710 | 3725 | 3725 | 3710 | 90 |
| 371 | 20231124 | 124600 | 3837292655 | 3725 | 3730 | 3735 | 3705 | 479 |
| 372 | 20231124 | 124500 | 3835506115 | 3730 | 3715 | 3730 | 3710 | 2329 |
| 373 | 20231124 | 124400 | 3826829245 | 3715 | 3715 | 3715 | 3715 | 4106 |
| 374 | 20231124 | 124300 | 3811575455 | 3715 | 3690 | 3715 | 3685 | 573 |
| 375 | 20231124 | 124200 | 3809449670 | 3690 | 3690 | 3690 | 3690 | 46 |
| 376 | 20231124 | 124100 | 3809279930 | 3690 | 3690 | 3690 | 3675 | 54 |
| 377 | 20231124 | 124000 | 3809081420 | 3675 | 3675 | 3675 | 3675 | 594 |
| 378 | 20231124 | 123900 | 3806898470 | 3675 | 3675 | 3675 | 3675 | 51 |
| 379 | 20231124 | 123800 | 3806711045 | 3675 | 3695 | 3720 | 3670 | 296 |
| 380 | 20231124 | 123700 | 3805617830 | 3695 | 3700 | 3700 | 3655 | 6126 |
| 381 | 20231124 | 123600 | 3783121540 | 3700 | 3720 | 3720 | 3700 | 1796 |
| 382 | 20231124 | 123500 | 3776469590 | 3720 | 3710 | 3720 | 3710 | 358 |
| 383 | 20231124 | 123400 | 3775141210 | 3710 | 3730 | 3730 | 3710 | 2422 |
| 384 | 20231124 | 123300 | 3766108735 | 3730 | 3730 | 3730 | 3730 | 808 |
| 385 | 20231124 | 123200 | 3763094895 | 3730 | 3730 | 3730 | 3710 | 1036 |
| 386 | 20231124 | 123100 | 3759235455 | 3730 | 3730 | 3730 | 3715 | 363 |
| 387 | 20231124 | 123000 | 3757882515 | 3735 | 3720 | 3735 | 3720 | 112 |
| 388 | 20231124 | 122900 | 3757464215 | 3710 | 3730 | 3730 | 3710 | 1706 |
| 389 | 20231124 | 122800 | 3751108515 | 3730 | 3730 | 3730 | 3730 | 210 |
| 390 | 20231124 | 122700 | 3750325215 | 3730 | 3705 | 3730 | 3705 | 1634 |
| 391 | 20231124 | 122600 | 3744255460 | 3700 | 3700 | 3700 | 3700 | 502 |
| 392 | 20231124 | 122500 | 3742398060 | 3700 | 3690 | 3700 | 3690 | 1700 |
| 393 | 20231124 | 122400 | 3736115560 | 3690 | 3695 | 3700 | 3690 | 846 |
| 394 | 20231124 | 122300 | 3732989725 | 3685 | 3695 | 3695 | 3680 | 192 |
| 395 | 20231124 | 122200 | 3732282870 | 3695 | 3690 | 3695 | 3690 | 344 |
| 396 | 20231124 | 122100 | 3731011890 | 3690 | 3685 | 3690 | 3685 | 714 |
| 397 | 20231124 | 122000 | 3728377735 | 3685 | 3680 | 3685 | 3675 | 61 |
| 398 | 20231124 | 121900 | 3728153540 | 3675 | 3675 | 3675 | 3675 | 166 |
| 399 | 20231124 | 121800 | 3727543490 | 3675 | 3675 | 3680 | 3675 | 177 |
| 400 | 20231124 | 121700 | 3726892765 | 3675 | 3675 | 3675 | 3675 | 1437 |
| 401 | 20231124 | 121600 | 3721611790 | 3670 | 3670 | 3670 | 3670 | 0 |
| 402 | 20231124 | 121500 | 3721611790 | 3670 | 3690 | 3695 | 3670 | 3865 |
| 403 | 20231124 | 121400 | 3707385410 | 3690 | 3690 | 3690 | 3690 | 3 |
| 404 | 20231124 | 121300 | 3707374340 | 3675 | 3675 | 3695 | 3675 | 223 |
| 405 | 20231124 | 121200 | 3706553960 | 3675 | 3700 | 3700 | 3675 | 5234 |
| 406 | 20231124 | 121100 | 3687214200 | 3700 | 3705 | 3705 | 3700 | 68 |
| 407 | 20231124 | 121000 | 3686962585 | 3700 | 3705 | 3705 | 3700 | 136 |
| 408 | 20231124 | 120900 | 3686459250 | 3695 | 3695 | 3695 | 3695 | 70 |
| 409 | 20231124 | 120800 | 3686200600 | 3700 | 3705 | 3705 | 3700 | 424 |
| 410 | 20231124 | 120700 | 3684631010 | 3705 | 3700 | 3705 | 3700 | 202 |
| 411 | 20231124 | 120600 | 3683883450 | 3695 | 3685 | 3695 | 3685 | 490 |
| 412 | 20231124 | 120500 | 3682073990 | 3675 | 3700 | 3700 | 3675 | 534 |
| 413 | 20231124 | 120400 | 3680111165 | 3670 | 3695 | 3710 | 3670 | 2058 |
| 414 | 20231124 | 120300 | 3672520320 | 3680 | 3700 | 3700 | 3680 | 1684 |
| 415 | 20231124 | 120200 | 3666310020 | 3690 | 3695 | 3695 | 3690 | 74 |
| 416 | 20231124 | 120100 | 3666036955 | 3690 | 3690 | 3690 | 3690 | 212 |
| 417 | 20231124 | 120000 | 3665254675 | 3690 | 3680 | 3690 | 3680 | 334 |
| 418 | 20231124 | 115900 | 3664025185 | 3680 | 3680 | 3680 | 3680 | 176 |
| 419 | 20231124 | 115800 | 3663377505 | 3680 | 3680 | 3680 | 3680 | 103 |
| 420 | 20231124 | 115700 | 3662998465 | 3665 | 3665 | 3680 | 3660 | 480 |
| 421 | 20231124 | 115600 | 3661239260 | 3660 | 3680 | 3695 | 3660 | 3166 |
| 422 | 20231124 | 115500 | 3649634035 | 3675 | 3685 | 3685 | 3675 | 3731 |
| 423 | 20231124 | 115400 | 3635910175 | 3705 | 3685 | 3705 | 3685 | 370 |
| 424 | 20231124 | 115300 | 3634546495 | 3700 | 3700 | 3705 | 3700 | 725 |
| 425 | 20231124 | 115200 | 3631863495 | 3700 | 3705 | 3705 | 3700 | 405 |
| 426 | 20231124 | 115100 | 3630363545 | 3705 | 3705 | 3705 | 3705 | 354 |
| 427 | 20231124 | 115000 | 3629051975 | 3705 | 3700 | 3705 | 3685 | 55 |
| 428 | 20231124 | 114900 | 3628848400 | 3700 | 3700 | 3700 | 3685 | 204 |
| 429 | 20231124 | 114800 | 3628093690 | 3685 | 3690 | 3695 | 3685 | 1034 |
| 430 | 20231124 | 114700 | 3624276530 | 3690 | 3695 | 3695 | 3690 | 1275 |
| 431 | 20231124 | 114600 | 3619570810 | 3695 | 3700 | 3700 | 3690 | 3699 |
| 432 | 20231124 | 114500 | 3605897330 | 3700 | 3715 | 3715 | 3700 | 1167 |
| 433 | 20231124 | 114400 | 3601574475 | 3710 | 3700 | 3715 | 3700 | 113 |
| 434 | 20231124 | 114300 | 3601156185 | 3700 | 3700 | 3700 | 3700 | 936 |
| 435 | 20231124 | 114200 | 3597692985 | 3700 | 3715 | 3715 | 3700 | 5719 |
| 436 | 20231124 | 114100 | 3576513615 | 3715 | 3720 | 3720 | 3715 | 612 |
| 437 | 20231124 | 114000 | 3574238700 | 3720 | 3730 | 3730 | 3720 | 2126 |
| 438 | 20231124 | 113900 | 3566313435 | 3730 | 3735 | 3740 | 3730 | 1563 |
| 439 | 20231124 | 113800 | 3560478700 | 3735 | 3710 | 3735 | 3710 | 857 |
| 440 | 20231124 | 113700 | 3557289870 | 3715 | 3715 | 3715 | 3700 | 3391 |
| 441 | 20231124 | 113600 | 3544725315 | 3715 | 3720 | 3720 | 3710 | 3420 |
| 442 | 20231124 | 113500 | 3532019245 | 3720 | 3725 | 3725 | 3720 | 206 |
| 443 | 20231124 | 113400 | 3531252875 | 3720 | 3725 | 3750 | 3720 | 4335 |
| 444 | 20231124 | 113300 | 3515100995 | 3720 | 3720 | 3725 | 3715 | 1682 |
| 445 | 20231124 | 113200 | 3508844825 | 3720 | 3745 | 3745 | 3720 | 1917 |
| 446 | 20231124 | 113100 | 3501705440 | 3730 | 3745 | 3755 | 3730 | 3442 |
| 447 | 20231124 | 113000 | 3488852690 | 3755 | 3730 | 3755 | 3730 | 4518 |
| 448 | 20231124 | 112900 | 3471975250 | 3730 | 3755 | 3755 | 3730 | 5269 |
| 449 | 20231124 | 112800 | 3452261465 | 3745 | 3745 | 3755 | 3745 | 357 |
| 450 | 20231124 | 112700 | 3450922125 | 3740 | 3750 | 3775 | 3740 | 2427 |
| 451 | 20231124 | 112600 | 3441827740 | 3750 | 3760 | 3785 | 3750 | 3967 |
| 452 | 20231124 | 112500 | 3426905785 | 3760 | 3740 | 3765 | 3740 | 271 |
| 453 | 20231124 | 112400 | 3425888920 | 3740 | 3730 | 3740 | 3710 | 8503 |
| 454 | 20231124 | 112300 | 3394103370 | 3730 | 3735 | 3735 | 3705 | 5762 |
| 455 | 20231124 | 112200 | 3372676260 | 3740 | 3765 | 3765 | 3735 | 7478 |
| 456 | 20231124 | 112100 | 3344648655 | 3765 | 3760 | 3765 | 3760 | 2594 |
| 457 | 20231124 | 112000 | 3334890165 | 3765 | 3770 | 3775 | 3765 | 6590 |
| 458 | 20231124 | 111900 | 3310051995 | 3770 | 3790 | 3790 | 3770 | 4518 |
| 459 | 20231124 | 111800 | 3292988590 | 3795 | 3790 | 3795 | 3775 | 2272 |
| 460 | 20231124 | 111700 | 3284403665 | 3795 | 3800 | 3800 | 3790 | 3508 |
| 461 | 20231124 | 111600 | 3271090405 | 3800 | 3820 | 3820 | 3800 | 1835 |
| 462 | 20231124 | 111500 | 3264111730 | 3815 | 3815 | 3820 | 3815 | 665 |
| 463 | 20231124 | 111400 | 3261574485 | 3815 | 3800 | 3815 | 3800 | 909 |
| 464 | 20231124 | 111300 | 3258119235 | 3800 | 3815 | 3820 | 3795 | 12448 |
| 465 | 20231124 | 111200 | 3210761685 | 3810 | 3800 | 3820 | 3800 | 5939 |
| 466 | 20231124 | 111100 | 3188103805 | 3810 | 3790 | 3810 | 3785 | 1786 |
| 467 | 20231124 | 111000 | 3181329055 | 3790 | 3775 | 3790 | 3770 | 3396 |
| 468 | 20231124 | 110900 | 3168516740 | 3770 | 3795 | 3810 | 3770 | 6490 |
| 469 | 20231124 | 110800 | 3143942725 | 3795 | 3770 | 3810 | 3770 | 8302 |
| 470 | 20231124 | 110700 | 3112422330 | 3795 | 3800 | 3800 | 3765 | 14850 |
| 471 | 20231124 | 110600 | 3056370380 | 3800 | 3820 | 3820 | 3795 | 12958 |
| 472 | 20231124 | 110500 | 3007019445 | 3820 | 3850 | 3855 | 3815 | 5481 |
| 473 | 20231124 | 110400 | 2986016620 | 3860 | 3880 | 3895 | 3850 | 17351 |
| 474 | 20231124 | 110300 | 2918872380 | 3875 | 3920 | 3925 | 3865 | 20411 |
| 475 | 20231124 | 110200 | 2839332715 | 3905 | 3885 | 3920 | 3880 | 32617 |
| 476 | 20231124 | 110100 | 2712139635 | 3880 | 3875 | 3885 | 3855 | 8115 |
| 477 | 20231124 | 110000 | 2680707045 | 3855 | 3815 | 3875 | 3805 | 8106 |
| 478 | 20231124 | 105900 | 2649480080 | 3815 | 3815 | 3820 | 3800 | 3933 |
| 479 | 20231124 | 105800 | 2634503575 | 3810 | 3825 | 3825 | 3800 | 25492 |
| 480 | 20231124 | 105700 | 2537572250 | 3820 | 3840 | 3840 | 3810 | 4004 |
| 481 | 20231124 | 105600 | 2522293990 | 3820 | 3815 | 3825 | 3805 | 13888 |
| 482 | 20231124 | 105500 | 2469283470 | 3815 | 3855 | 3855 | 3815 | 20476 |
| 483 | 20231124 | 105400 | 2390765395 | 3855 | 3810 | 3855 | 3805 | 9824 |
| 484 | 20231124 | 105300 | 2353042560 | 3815 | 3810 | 3825 | 3790 | 6529 |
| 485 | 20231124 | 105200 | 2328175750 | 3815 | 3780 | 3815 | 3740 | 15025 |
| 486 | 20231124 | 105100 | 2271602465 | 3780 | 3830 | 3840 | 3780 | 17812 |
| 487 | 20231124 | 105000 | 2203728905 | 3840 | 3870 | 3870 | 3830 | 20684 |
| 488 | 20231124 | 104900 | 2124222885 | 3870 | 3880 | 3940 | 3850 | 36453 |
| 489 | 20231124 | 104800 | 1982128310 | 3880 | 3850 | 3920 | 3850 | 18437 |
| 490 | 20231124 | 104700 | 1910222990 | 3840 | 3930 | 3930 | 3825 | 33851 |
| 491 | 20231124 | 104600 | 1778489400 | 3920 | 3840 | 3940 | 3830 | 51198 |
| 492 | 20231124 | 104500 | 1578848685 | 3855 | 3810 | 3860 | 3785 | 33628 |
| 493 | 20231124 | 104400 | 1449796150 | 3785 | 3850 | 3895 | 3785 | 38881 |
| 494 | 20231124 | 104300 | 1300468905 | 3855 | 3910 | 3920 | 3845 | 70527 |
| 495 | 20231124 | 104200 | 1025743450 | 3955 | 3955 | 3955 | 3955 | 0 |
| 496 | 20231124 | 104100 | 1025743450 | 3955 | 3765 | 3955 | 3755 | 56138 |
| 497 | 20231124 | 104000 | 808741290 | 3825 | 3685 | 3855 | 3680 | 51984 |
| 498 | 20231124 | 103900 | 611775515 | 3680 | 3650 | 3685 | 3640 | 12169 |
| 499 | 20231124 | 103800 | 567157300 | 3640 | 3675 | 3690 | 3630 | 17016 |
| 500 | 20231124 | 103700 | 504917090 | 3675 | 3825 | 3825 | 3640 | 30750 |
| 501 | 20231124 | 103600 | 390490135 | 3825 | 3585 | 3875 | 3585 | 74109 |
| 502 | 20231124 | 103500 | 113596795 | 3585 | 3585 | 3585 | 3585 | 1 |
| 503 | 20231124 | 103400 | 113593210 | 3585 | 3585 | 3585 | 3585 | 101 |
| 504 | 20231124 | 103300 | 113231125 | 3585 | 3585 | 3585 | 3585 | 0 |
| 505 | 20231124 | 103200 | 113231125 | 3585 | 3585 | 3585 | 3585 | 1 |
| 506 | 20231124 | 103100 | 113227540 | 3575 | 3580 | 3580 | 3575 | 200 |
| 507 | 20231124 | 103000 | 112512175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 508 | 20231124 | 102900 | 112512175 | 3585 | 3580 | 3585 | 3580 | 3 |
| 509 | 20231124 | 102800 | 112501430 | 3580 | 3585 | 3585 | 3580 | 303 |
| 510 | 20231124 | 102700 | 111416680 | 3585 | 3585 | 3585 | 3575 | 221 |
| 511 | 20231124 | 102600 | 110626585 | 3575 | 3585 | 3585 | 3575 | 60 |
| 512 | 20231124 | 102500 | 110411985 | 3575 | 3575 | 3575 | 3575 | 130 |
| 513 | 20231124 | 102400 | 109947235 | 3575 | 3580 | 3580 | 3575 | 251 |
| 514 | 20231124 | 102300 | 109049410 | 3575 | 3575 | 3575 | 3575 | 1434 |
| 515 | 20231124 | 102200 | 103922860 | 3585 | 3585 | 3585 | 3585 | 2 |
| 516 | 20231124 | 102100 | 103915690 | 3585 | 3585 | 3585 | 3585 | 0 |
| 517 | 20231124 | 102000 | 103915690 | 3585 | 3575 | 3585 | 3575 | 76 |
| 518 | 20231124 | 101900 | 103643980 | 3575 | 3580 | 3580 | 3575 | 1250 |
| 519 | 20231124 | 101800 | 99170105 | 3575 | 3580 | 3580 | 3575 | 7 |
| 520 | 20231124 | 101700 | 99145055 | 3580 | 3580 | 3580 | 3580 | 0 |
| 521 | 20231124 | 101600 | 99145055 | 3580 | 3580 | 3580 | 3580 | 1 |
| 522 | 20231124 | 101500 | 99141475 | 3580 | 3580 | 3580 | 3580 | 1125 |
| 523 | 20231124 | 101400 | 95113975 | 3580 | 3580 | 3580 | 3580 | 0 |
| 524 | 20231124 | 101300 | 95113975 | 3580 | 3585 | 3585 | 3580 | 3 |
| 525 | 20231124 | 101200 | 95103230 | 3590 | 3590 | 3590 | 3590 | 0 |
| 526 | 20231124 | 101100 | 95103230 | 3590 | 3590 | 3590 | 3590 | 347 |
| 527 | 20231124 | 101000 | 93857500 | 3590 | 3590 | 3590 | 3590 | 1000 |
| 528 | 20231124 | 100900 | 90267500 | 3585 | 3580 | 3585 | 3580 | 1392 |
| 529 | 20231124 | 100800 | 85281640 | 3575 | 3575 | 3575 | 3575 | 0 |
| 530 | 20231124 | 100700 | 85281640 | 3575 | 3575 | 3575 | 3575 | 0 |
| 531 | 20231124 | 100600 | 85281640 | 3575 | 3575 | 3575 | 3570 | 153 |
| 532 | 20231124 | 100500 | 84734915 | 3575 | 3575 | 3575 | 3575 | 0 |
| 533 | 20231124 | 100400 | 84734915 | 3575 | 3575 | 3575 | 3575 | 109 |
| 534 | 20231124 | 100300 | 84345240 | 3580 | 3575 | 3580 | 3570 | 342 |
| 535 | 20231124 | 100200 | 83122845 | 3575 | 3575 | 3575 | 3575 | 205 |
| 536 | 20231124 | 100100 | 82389970 | 3580 | 3580 | 3580 | 3575 | 351 |
| 537 | 20231124 | 100000 | 81133895 | 3580 | 3570 | 3580 | 3570 | 594 |
| 538 | 20231124 | 095900 | 79010975 | 3580 | 3580 | 3580 | 3570 | 201 |
| 539 | 20231124 | 095800 | 78292395 | 3580 | 3570 | 3580 | 3570 | 43 |
| 540 | 20231124 | 095700 | 78138865 | 3575 | 3575 | 3575 | 3575 | 569 |
| 541 | 20231124 | 095600 | 76104690 | 3575 | 3575 | 3580 | 3575 | 72 |
| 542 | 20231124 | 095500 | 75847280 | 3580 | 3575 | 3580 | 3570 | 124 |
| 543 | 20231124 | 095400 | 75404060 | 3575 | 3575 | 3575 | 3575 | 0 |
| 544 | 20231124 | 095300 | 75404060 | 3575 | 3575 | 3575 | 3575 | 194 |
| 545 | 20231124 | 095200 | 74710510 | 3580 | 3575 | 3580 | 3575 | 582 |
| 546 | 20231124 | 095100 | 72629850 | 3580 | 3575 | 3580 | 3575 | 10 |
| 547 | 20231124 | 095000 | 72594095 | 3575 | 3575 | 3575 | 3575 | 585 |
| 548 | 20231124 | 094900 | 70502720 | 3575 | 3575 | 3575 | 3575 | 1277 |
| 549 | 20231124 | 094800 | 65937445 | 3575 | 3575 | 3575 | 3575 | 752 |
| 550 | 20231124 | 094700 | 63249045 | 3575 | 3575 | 3575 | 3575 | 194 |
| 551 | 20231124 | 094600 | 62555495 | 3575 | 3575 | 3575 | 3575 | 100 |
| 552 | 20231124 | 094500 | 62197995 | 3575 | 3575 | 3575 | 3575 | 100 |
| 553 | 20231124 | 094400 | 61840495 | 3575 | 3575 | 3580 | 3575 | 160 |
| 554 | 20231124 | 094300 | 61268490 | 3575 | 3575 | 3575 | 3575 | 652 |
| 555 | 20231124 | 094200 | 58937590 | 3575 | 3580 | 3580 | 3575 | 285 |
| 556 | 20231124 | 094100 | 57917880 | 3580 | 3580 | 3580 | 3580 | 502 |
| 557 | 20231124 | 094000 | 56120720 | 3580 | 3580 | 3580 | 3580 | 780 |
| 558 | 20231124 | 093900 | 53328320 | 3590 | 3590 | 3590 | 3590 | 1 |
| 559 | 20231124 | 093800 | 53324730 | 3580 | 3590 | 3590 | 3580 | 100 |
| 560 | 20231124 | 093700 | 52965850 | 3590 | 3590 | 3590 | 3590 | 0 |
| 561 | 20231124 | 093600 | 52965850 | 3590 | 3580 | 3590 | 3580 | 257 |
| 562 | 20231124 | 093500 | 52044720 | 3580 | 3580 | 3580 | 3580 | 6 |
| 563 | 20231124 | 093400 | 52023240 | 3580 | 3590 | 3590 | 3580 | 2155 |
| 564 | 20231124 | 093300 | 44307830 | 3590 | 3590 | 3590 | 3590 | 2 |
| 565 | 20231124 | 093200 | 44300650 | 3580 | 3585 | 3585 | 3580 | 725 |
| 566 | 20231124 | 093100 | 41704940 | 3585 | 3585 | 3590 | 3585 | 202 |
| 567 | 20231124 | 093000 | 40980765 | 3585 | 3580 | 3585 | 3580 | 486 |
| 568 | 20231124 | 092900 | 39240635 | 3580 | 3585 | 3585 | 3580 | 46 |
| 569 | 20231124 | 092800 | 39075805 | 3585 | 3585 | 3585 | 3585 | 873 |
| 570 | 20231124 | 092700 | 35946100 | 3585 | 3585 | 3585 | 3585 | 131 |
| 571 | 20231124 | 092600 | 35476465 | 3585 | 3585 | 3585 | 3585 | 80 |
| 572 | 20231124 | 092500 | 35189665 | 3585 | 3590 | 3590 | 3585 | 120 |
| 573 | 20231124 | 092400 | 34758945 | 3590 | 3590 | 3590 | 3590 | 0 |
| 574 | 20231124 | 092300 | 34758945 | 3590 | 3615 | 3615 | 3590 | 1101 |
| 575 | 20231124 | 092200 | 30790875 | 3610 | 3610 | 3610 | 3595 | 592 |
| 576 | 20231124 | 092100 | 28653830 | 3615 | 3600 | 3615 | 3600 | 874 |
| 577 | 20231124 | 092000 | 25501895 | 3600 | 3600 | 3600 | 3600 | 20 |
| 578 | 20231124 | 091900 | 25429895 | 3605 | 3605 | 3605 | 3605 | 3 |
| 579 | 20231124 | 091800 | 25419080 | 3600 | 3605 | 3605 | 3600 | 129 |
| 580 | 20231124 | 091700 | 24954675 | 3595 | 3595 | 3595 | 3595 | 101 |
| 581 | 20231124 | 091600 | 24591580 | 3595 | 3595 | 3595 | 3595 | 518 |
| 582 | 20231124 | 091500 | 22729370 | 3595 | 3595 | 3595 | 3595 | 100 |
| 583 | 20231124 | 091400 | 22369870 | 3595 | 3595 | 3595 | 3595 | 0 |
| 584 | 20231124 | 091300 | 22369870 | 3595 | 3615 | 3615 | 3595 | 337 |
| 585 | 20231124 | 091200 | 21158295 | 3615 | 3615 | 3615 | 3615 | 0 |
| 586 | 20231124 | 091100 | 21158295 | 3615 | 3600 | 3615 | 3600 | 311 |
| 587 | 20231124 | 091000 | 20038530 | 3620 | 3620 | 3620 | 3620 | 320 |
| 588 | 20231124 | 090900 | 18880130 | 3620 | 3620 | 3620 | 3620 | 203 |
| 589 | 20231124 | 090800 | 18145270 | 3620 | 3620 | 3620 | 3620 | 10 |
| 590 | 20231124 | 090700 | 18109070 | 3600 | 3590 | 3600 | 3590 | 514 |
| 591 | 20231124 | 090600 | 16258970 | 3595 | 3590 | 3595 | 3590 | 132 |
| 592 | 20231124 | 090500 | 15784435 | 3595 | 3585 | 3595 | 3585 | 142 |
| 593 | 20231124 | 090400 | 15274745 | 3585 | 3585 | 3585 | 3585 | 403 |
| 594 | 20231124 | 090300 | 13829990 | 3585 | 3585 | 3585 | 3585 | 684 |
| 595 | 20231124 | 090200 | 11377850 | 3575 | 3595 | 3595 | 3575 | 887 |
| 596 | 20231124 | 090100 | 8197200 | 3600 | 3600 | 3600 | 3600 | 288 |
| 597 | 20231124 | 090000 | 7160400 | 3600 | 3600 | 3600 | 3600 | 1914 |