32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 3 | 20231121 | 185500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20231121 | 185400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20231121 | 185300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20231121 | 185200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20231121 | 185100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20231121 | 185000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20231121 | 184900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20231121 | 184800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20231121 | 184700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20231121 | 184600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20231121 | 184500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20231121 | 184400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20231121 | 184300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20231121 | 184200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20231121 | 184100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20231121 | 184000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20231121 | 183900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20231121 | 183800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20231121 | 183700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20231121 | 183600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20231121 | 183500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20231121 | 183400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20231121 | 183300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20231121 | 183200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20231121 | 183100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20231121 | 183000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20231121 | 182900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20231121 | 182800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20231121 | 182700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20231121 | 182600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 33 | 20231121 | 182500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20231121 | 182400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20231121 | 182300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20231121 | 182200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20231121 | 182100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20231121 | 182000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20231121 | 181900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20231121 | 181800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20231121 | 181700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20231121 | 181600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20231121 | 181500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20231121 | 181400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20231121 | 181300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20231121 | 181200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20231121 | 181100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20231121 | 181000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20231121 | 180900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20231121 | 180800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20231121 | 180700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20231121 | 180600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20231121 | 180500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20231121 | 180400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20231121 | 180300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20231121 | 180200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20231121 | 180100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20231121 | 180000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20231121 | 175900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20231121 | 175800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20231121 | 175700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20231121 | 175600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 63 | 20231121 | 175500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20231121 | 175400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20231121 | 175300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20231121 | 175200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20231121 | 175100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20231121 | 175000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20231121 | 174900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20231121 | 174800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20231121 | 174700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20231121 | 174600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20231121 | 174500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20231121 | 174400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20231121 | 174300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20231121 | 174200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20231121 | 174100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20231121 | 174000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20231121 | 173900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20231121 | 173800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20231121 | 173700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20231121 | 173600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20231121 | 173500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20231121 | 173400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20231121 | 173300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20231121 | 173200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20231121 | 173100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20231121 | 173000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20231121 | 172900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20231121 | 172800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20231121 | 172700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20231121 | 172600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 93 | 20231121 | 172500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20231121 | 172400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20231121 | 172300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20231121 | 172200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20231121 | 172100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20231121 | 172000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20231121 | 171900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20231121 | 171800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20231121 | 171700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20231121 | 171600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20231121 | 171500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20231121 | 171400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20231121 | 171300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20231121 | 171200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20231121 | 171100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20231121 | 171000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20231121 | 170900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20231121 | 170800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20231121 | 170700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20231121 | 170600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20231121 | 170500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20231121 | 170400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20231121 | 170300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20231121 | 170200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20231121 | 170100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20231121 | 170000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20231121 | 165900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20231121 | 165800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20231121 | 165700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20231121 | 165600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 123 | 20231121 | 165500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20231121 | 165400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20231121 | 165300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20231121 | 165200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20231121 | 165100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20231121 | 165000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20231121 | 164900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20231121 | 164800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20231121 | 164700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20231121 | 164600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20231121 | 164500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20231121 | 164400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20231121 | 164300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20231121 | 164200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20231121 | 164100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20231121 | 164000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20231121 | 163900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20231121 | 163800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20231121 | 163700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20231121 | 163600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20231121 | 163500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20231121 | 163400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20231121 | 163300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20231121 | 163200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20231121 | 163100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20231121 | 163000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20231121 | 162900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20231121 | 162800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20231121 | 162700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20231121 | 162600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 153 | 20231121 | 162500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20231121 | 162400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20231121 | 162300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20231121 | 162200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20231121 | 162100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20231121 | 162000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20231121 | 161900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20231121 | 161800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20231121 | 161700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20231121 | 161600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20231121 | 161500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20231121 | 161400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20231121 | 161300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20231121 | 161200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20231121 | 161100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20231121 | 161000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20231121 | 160900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20231121 | 160800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20231121 | 160700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20231121 | 160600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20231121 | 160500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20231121 | 160400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20231121 | 160300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20231121 | 160200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20231121 | 160100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20231121 | 160000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20231121 | 155900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20231121 | 155800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20231121 | 155700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20231121 | 155600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 183 | 20231121 | 155500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20231121 | 155400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20231121 | 155300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20231121 | 155200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20231121 | 155100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20231121 | 155000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20231121 | 154900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20231121 | 154800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20231121 | 154700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20231121 | 154600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20231121 | 154500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20231121 | 154400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20231121 | 154300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20231121 | 154200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20231121 | 154100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20231121 | 154000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20231121 | 153900 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20231121 | 153800 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20231121 | 153700 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20231121 | 153600 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20231121 | 153500 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20231121 | 153400 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 205 | 20231121 | 153300 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 206 | 20231121 | 153200 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 207 | 20231121 | 153100 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 208 | 20231121 | 153000 | 246067788805 | 4250 | 4250 | 4250 | 4250 | 358662 |
| 209 | 20231121 | 152900 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20231121 | 152800 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20231121 | 152700 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20231121 | 152600 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 213 | 20231121 | 152500 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20231121 | 152400 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20231121 | 152300 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20231121 | 152200 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20231121 | 152100 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20231121 | 152000 | 244543475305 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20231121 | 151900 | 244543475305 | 4215 | 4225 | 4230 | 4205 | 94585 |
| 220 | 20231121 | 151800 | 244144731330 | 4225 | 4240 | 4240 | 4215 | 83964 |
| 221 | 20231121 | 151700 | 243790001185 | 4235 | 4220 | 4245 | 4220 | 86277 |
| 222 | 20231121 | 151600 | 243424661895 | 4225 | 4210 | 4235 | 4205 | 42307 |
| 223 | 20231121 | 151500 | 243246384655 | 4205 | 4205 | 4215 | 4200 | 36309 |
| 224 | 20231121 | 151400 | 243093558210 | 4205 | 4215 | 4220 | 4200 | 62545 |
| 225 | 20231121 | 151300 | 242830172215 | 4215 | 4240 | 4245 | 4195 | 117631 |
| 226 | 20231121 | 151200 | 242334120295 | 4240 | 4240 | 4255 | 4235 | 108131 |
| 227 | 20231121 | 151100 | 241874952900 | 4240 | 4240 | 4245 | 4235 | 32328 |
| 228 | 20231121 | 151000 | 241737868460 | 4240 | 4230 | 4245 | 4225 | 79434 |
| 229 | 20231121 | 150900 | 241401355205 | 4225 | 4225 | 4230 | 4220 | 48906 |
| 230 | 20231121 | 150800 | 241194691010 | 4225 | 4220 | 4235 | 4220 | 53217 |
| 231 | 20231121 | 150700 | 240969662475 | 4220 | 4215 | 4240 | 4210 | 61280 |
| 232 | 20231121 | 150600 | 240710710885 | 4210 | 4230 | 4245 | 4210 | 146084 |
| 233 | 20231121 | 150500 | 240092227315 | 4235 | 4190 | 4235 | 4190 | 139439 |
| 234 | 20231121 | 150400 | 239504863020 | 4190 | 4200 | 4200 | 4185 | 80285 |
| 235 | 20231121 | 150300 | 239168122045 | 4200 | 4165 | 4205 | 4165 | 96134 |
| 236 | 20231121 | 150200 | 238765509485 | 4165 | 4155 | 4165 | 4150 | 29630 |
| 237 | 20231121 | 150100 | 238642407775 | 4155 | 4155 | 4160 | 4135 | 29268 |
| 238 | 20231121 | 150000 | 238521079715 | 4155 | 4155 | 4165 | 4130 | 52484 |
| 239 | 20231121 | 145900 | 238303454850 | 4155 | 4170 | 4175 | 4150 | 31612 |
| 240 | 20231121 | 145800 | 238171930260 | 4165 | 4160 | 4170 | 4150 | 29277 |
| 241 | 20231121 | 145700 | 238050227505 | 4160 | 4170 | 4175 | 4155 | 30437 |
| 242 | 20231121 | 145600 | 237923462265 | 4175 | 4160 | 4175 | 4160 | 15581 |
| 243 | 20231121 | 145500 | 237858518890 | 4160 | 4175 | 4175 | 4160 | 33510 |
| 244 | 20231121 | 145400 | 237718832650 | 4175 | 4175 | 4185 | 4175 | 23312 |
| 245 | 20231121 | 145300 | 237621416970 | 4180 | 4175 | 4180 | 4175 | 12213 |
| 246 | 20231121 | 145200 | 237570411905 | 4180 | 4175 | 4180 | 4170 | 16454 |
| 247 | 20231121 | 145100 | 237501753780 | 4170 | 4190 | 4190 | 4170 | 31759 |
| 248 | 20231121 | 145000 | 237369085875 | 4190 | 4185 | 4190 | 4180 | 37736 |
| 249 | 20231121 | 144900 | 237211126765 | 4190 | 4190 | 4200 | 4185 | 56288 |
| 250 | 20231121 | 144800 | 236975178480 | 4195 | 4165 | 4200 | 4165 | 74354 |
| 251 | 20231121 | 144700 | 236663692440 | 4165 | 4160 | 4195 | 4155 | 133160 |
| 252 | 20231121 | 144600 | 236107349755 | 4155 | 4165 | 4175 | 4155 | 95703 |
| 253 | 20231121 | 144500 | 235708742735 | 4165 | 4120 | 4175 | 4115 | 99024 |
| 254 | 20231121 | 144400 | 235297892780 | 4115 | 4110 | 4125 | 4105 | 28411 |
| 255 | 20231121 | 144300 | 235181012865 | 4105 | 4115 | 4120 | 4105 | 36554 |
| 256 | 20231121 | 144200 | 235030770920 | 4105 | 4125 | 4135 | 4105 | 54856 |
| 257 | 20231121 | 144100 | 234804551915 | 4120 | 4140 | 4150 | 4120 | 70714 |
| 258 | 20231121 | 144000 | 234512400160 | 4145 | 4150 | 4150 | 4135 | 64613 |
| 259 | 20231121 | 143900 | 234244621030 | 4145 | 4110 | 4150 | 4100 | 124616 |
| 260 | 20231121 | 143800 | 233731284710 | 4110 | 4115 | 4120 | 4110 | 28316 |
| 261 | 20231121 | 143700 | 233614794660 | 4115 | 4110 | 4120 | 4105 | 39272 |
| 262 | 20231121 | 143600 | 233453324500 | 4110 | 4115 | 4120 | 4110 | 78296 |
| 263 | 20231121 | 143500 | 233131161290 | 4120 | 4135 | 4140 | 4115 | 53346 |
| 264 | 20231121 | 143400 | 232911038145 | 4135 | 4130 | 4160 | 4130 | 56904 |
| 265 | 20231121 | 143300 | 232675091520 | 4135 | 4135 | 4140 | 4120 | 90074 |
| 266 | 20231121 | 143200 | 232303209480 | 4140 | 4125 | 4140 | 4120 | 76535 |
| 267 | 20231121 | 143100 | 231987190240 | 4125 | 4150 | 4155 | 4090 | 372122 |
| 268 | 20231121 | 143000 | 230455486585 | 4150 | 4155 | 4175 | 4120 | 234609 |
| 269 | 20231121 | 142900 | 229482918295 | 4160 | 4220 | 4220 | 4155 | 214791 |
| 270 | 20231121 | 142800 | 228581974675 | 4220 | 4235 | 4235 | 4220 | 30138 |
| 271 | 20231121 | 142700 | 228454540320 | 4235 | 4235 | 4240 | 4230 | 5872 |
| 272 | 20231121 | 142600 | 228429675725 | 4240 | 4235 | 4240 | 4230 | 8602 |
| 273 | 20231121 | 142500 | 228393227925 | 4230 | 4245 | 4250 | 4230 | 26100 |
| 274 | 20231121 | 142400 | 228282458110 | 4250 | 4255 | 4260 | 4245 | 30233 |
| 275 | 20231121 | 142300 | 228153921070 | 4255 | 4255 | 4265 | 4250 | 41813 |
| 276 | 20231121 | 142200 | 227975884740 | 4255 | 4250 | 4255 | 4245 | 31751 |
| 277 | 20231121 | 142100 | 227840932020 | 4250 | 4230 | 4250 | 4225 | 43542 |
| 278 | 20231121 | 142000 | 227656466855 | 4225 | 4230 | 4235 | 4225 | 11253 |
| 279 | 20231121 | 141900 | 227608896940 | 4230 | 4230 | 4235 | 4220 | 23842 |
| 280 | 20231121 | 141800 | 227508145535 | 4225 | 4235 | 4240 | 4225 | 12506 |
| 281 | 20231121 | 141700 | 227455222395 | 4240 | 4245 | 4245 | 4230 | 14918 |
| 282 | 20231121 | 141600 | 227392027325 | 4240 | 4240 | 4240 | 4235 | 12287 |
| 283 | 20231121 | 141500 | 227339968120 | 4240 | 4240 | 4250 | 4235 | 26584 |
| 284 | 20231121 | 141400 | 227227157215 | 4240 | 4235 | 4245 | 4230 | 13743 |
| 285 | 20231121 | 141300 | 227168943790 | 4230 | 4225 | 4245 | 4225 | 22720 |
| 286 | 20231121 | 141200 | 227072743055 | 4220 | 4225 | 4230 | 4215 | 24017 |
| 287 | 20231121 | 141100 | 226971369050 | 4220 | 4215 | 4230 | 4215 | 30825 |
| 288 | 20231121 | 141000 | 226841264660 | 4215 | 4230 | 4235 | 4215 | 43656 |
| 289 | 20231121 | 140900 | 226656771370 | 4230 | 4255 | 4260 | 4230 | 35918 |
| 290 | 20231121 | 140800 | 226504445980 | 4260 | 4245 | 4260 | 4245 | 13809 |
| 291 | 20231121 | 140700 | 226445713655 | 4245 | 4240 | 4245 | 4230 | 16075 |
| 292 | 20231121 | 140600 | 226377616190 | 4240 | 4255 | 4260 | 4240 | 25732 |
| 293 | 20231121 | 140500 | 226268293485 | 4260 | 4240 | 4260 | 4240 | 15592 |
| 294 | 20231121 | 140400 | 226201999340 | 4240 | 4255 | 4260 | 4240 | 30850 |
| 295 | 20231121 | 140300 | 226070847700 | 4260 | 4225 | 4265 | 4225 | 43777 |
| 296 | 20231121 | 140200 | 225884933640 | 4235 | 4235 | 4235 | 4225 | 12375 |
| 297 | 20231121 | 140100 | 225832574920 | 4235 | 4230 | 4240 | 4225 | 20474 |
| 298 | 20231121 | 140000 | 225745902830 | 4230 | 4220 | 4230 | 4220 | 25835 |
| 299 | 20231121 | 135900 | 225636772220 | 4225 | 4235 | 4235 | 4220 | 20234 |
| 300 | 20231121 | 135800 | 225551267705 | 4230 | 4235 | 4240 | 4230 | 7358 |
| 301 | 20231121 | 135700 | 225520104580 | 4235 | 4235 | 4235 | 4230 | 6763 |
| 302 | 20231121 | 135600 | 225491464975 | 4235 | 4235 | 4235 | 4225 | 11077 |
| 303 | 20231121 | 135500 | 225444617350 | 4235 | 4225 | 4250 | 4225 | 38803 |
| 304 | 20231121 | 135400 | 225280187835 | 4225 | 4220 | 4230 | 4220 | 22054 |
| 305 | 20231121 | 135300 | 225187050535 | 4225 | 4230 | 4230 | 4210 | 33162 |
| 306 | 20231121 | 135200 | 225047119585 | 4230 | 4225 | 4235 | 4210 | 51431 |
| 307 | 20231121 | 135100 | 224830125190 | 4225 | 4240 | 4240 | 4225 | 21899 |
| 308 | 20231121 | 135000 | 224737499370 | 4235 | 4235 | 4240 | 4225 | 25789 |
| 309 | 20231121 | 134900 | 224628372065 | 4230 | 4235 | 4245 | 4215 | 76824 |
| 310 | 20231121 | 134800 | 224303762355 | 4235 | 4255 | 4260 | 4235 | 47315 |
| 311 | 20231121 | 134700 | 224102999575 | 4255 | 4250 | 4265 | 4250 | 11560 |
| 312 | 20231121 | 134600 | 224053781130 | 4255 | 4245 | 4255 | 4245 | 21137 |
| 313 | 20231121 | 134500 | 223963958450 | 4245 | 4270 | 4275 | 4245 | 21489 |
| 314 | 20231121 | 134400 | 223872481015 | 4270 | 4270 | 4290 | 4265 | 63081 |
| 315 | 20231121 | 134300 | 223602683685 | 4265 | 4260 | 4270 | 4255 | 9734 |
| 316 | 20231121 | 134200 | 223561217355 | 4255 | 4265 | 4265 | 4250 | 19385 |
| 317 | 20231121 | 134100 | 223478701050 | 4260 | 4265 | 4275 | 4255 | 24632 |
| 318 | 20231121 | 134000 | 223373648825 | 4260 | 4275 | 4275 | 4250 | 19623 |
| 319 | 20231121 | 133900 | 223289974945 | 4270 | 4245 | 4290 | 4245 | 69950 |
| 320 | 20231121 | 133800 | 222991236740 | 4250 | 4250 | 4255 | 4245 | 13733 |
| 321 | 20231121 | 133700 | 222932871060 | 4250 | 4235 | 4250 | 4235 | 17125 |
| 322 | 20231121 | 133600 | 222860242800 | 4250 | 4255 | 4260 | 4235 | 31607 |
| 323 | 20231121 | 133500 | 222725985775 | 4255 | 4245 | 4265 | 4240 | 15914 |
| 324 | 20231121 | 133400 | 222658327515 | 4245 | 4270 | 4270 | 4240 | 29856 |
| 325 | 20231121 | 133300 | 222531146290 | 4270 | 4265 | 4280 | 4265 | 42960 |
| 326 | 20231121 | 133200 | 222347675105 | 4270 | 4225 | 4275 | 4220 | 85363 |
| 327 | 20231121 | 133100 | 221984546750 | 4220 | 4225 | 4230 | 4215 | 30658 |
| 328 | 20231121 | 133000 | 221855110430 | 4220 | 4250 | 4255 | 4210 | 143614 |
| 329 | 20231121 | 132900 | 221249022555 | 4250 | 4260 | 4265 | 4250 | 50703 |
| 330 | 20231121 | 132800 | 221033368920 | 4265 | 4270 | 4275 | 4255 | 40003 |
| 331 | 20231121 | 132700 | 220862828415 | 4270 | 4255 | 4275 | 4250 | 29618 |
| 332 | 20231121 | 132600 | 220736575550 | 4255 | 4250 | 4260 | 4250 | 27272 |
| 333 | 20231121 | 132500 | 220620513460 | 4250 | 4265 | 4265 | 4250 | 74331 |
| 334 | 20231121 | 132400 | 220304192910 | 4265 | 4250 | 4275 | 4245 | 88059 |
| 335 | 20231121 | 132300 | 219929429120 | 4250 | 4245 | 4260 | 4205 | 202574 |
| 336 | 20231121 | 132200 | 219072656530 | 4250 | 4315 | 4320 | 4230 | 295841 |
| 337 | 20231121 | 132100 | 217808995380 | 4315 | 4300 | 4315 | 4300 | 31439 |
| 338 | 20231121 | 132000 | 217673589360 | 4300 | 4315 | 4320 | 4300 | 69547 |
| 339 | 20231121 | 131900 | 217373996440 | 4315 | 4335 | 4335 | 4315 | 38805 |
| 340 | 20231121 | 131800 | 217206322080 | 4335 | 4345 | 4355 | 4335 | 81276 |
| 341 | 20231121 | 131700 | 216853003390 | 4340 | 4325 | 4345 | 4315 | 18598 |
| 342 | 20231121 | 131600 | 216772442690 | 4320 | 4315 | 4330 | 4310 | 23491 |
| 343 | 20231121 | 131500 | 216670981175 | 4310 | 4335 | 4335 | 4310 | 25340 |
| 344 | 20231121 | 131400 | 216561399485 | 4330 | 4345 | 4345 | 4330 | 41449 |
| 345 | 20231121 | 131300 | 216381590305 | 4340 | 4310 | 4345 | 4305 | 36509 |
| 346 | 20231121 | 131200 | 216223689570 | 4305 | 4310 | 4315 | 4305 | 21942 |
| 347 | 20231121 | 131100 | 216129214005 | 4310 | 4315 | 4315 | 4305 | 22321 |
| 348 | 20231121 | 131000 | 216033048890 | 4315 | 4315 | 4320 | 4310 | 12739 |
| 349 | 20231121 | 130900 | 215978094710 | 4315 | 4305 | 4320 | 4305 | 30146 |
| 350 | 20231121 | 130800 | 215848255805 | 4305 | 4320 | 4320 | 4305 | 33108 |
| 351 | 20231121 | 130700 | 215705545325 | 4320 | 4310 | 4345 | 4305 | 36647 |
| 352 | 20231121 | 130600 | 215547229235 | 4310 | 4315 | 4325 | 4310 | 39160 |
| 353 | 20231121 | 130500 | 215378314475 | 4315 | 4320 | 4325 | 4310 | 23140 |
| 354 | 20231121 | 130400 | 215278445660 | 4320 | 4315 | 4330 | 4310 | 62193 |
| 355 | 20231121 | 130300 | 215010150250 | 4320 | 4330 | 4335 | 4320 | 47668 |
| 356 | 20231121 | 130200 | 214804020580 | 4330 | 4345 | 4345 | 4320 | 55876 |
| 357 | 20231121 | 130100 | 214561997660 | 4340 | 4320 | 4355 | 4315 | 36026 |
| 358 | 20231121 | 130000 | 214405919455 | 4320 | 4360 | 4360 | 4320 | 73532 |
| 359 | 20231121 | 125900 | 214086915820 | 4355 | 4360 | 4360 | 4335 | 28440 |
| 360 | 20231121 | 125800 | 213963153355 | 4360 | 4355 | 4365 | 4335 | 83383 |
| 361 | 20231121 | 125700 | 213600321850 | 4355 | 4390 | 4390 | 4330 | 159716 |
| 362 | 20231121 | 125600 | 212905261615 | 4385 | 4385 | 4420 | 4370 | 389077 |
| 363 | 20231121 | 125500 | 211193720150 | 4385 | 4330 | 4395 | 4330 | 214963 |
| 364 | 20231121 | 125400 | 210253711870 | 4330 | 4320 | 4330 | 4315 | 19041 |
| 365 | 20231121 | 125300 | 210171363620 | 4320 | 4315 | 4325 | 4310 | 18247 |
| 366 | 20231121 | 125200 | 210092573410 | 4315 | 4315 | 4330 | 4310 | 31881 |
| 367 | 20231121 | 125100 | 209954985170 | 4315 | 4320 | 4330 | 4315 | 19272 |
| 368 | 20231121 | 125000 | 209871691355 | 4325 | 4310 | 4330 | 4310 | 23416 |
| 369 | 20231121 | 124900 | 209770589110 | 4310 | 4320 | 4325 | 4310 | 46106 |
| 370 | 20231121 | 124800 | 209571683285 | 4325 | 4325 | 4335 | 4315 | 25031 |
| 371 | 20231121 | 124700 | 209463472410 | 4335 | 4345 | 4350 | 4325 | 30343 |
| 372 | 20231121 | 124600 | 209331785180 | 4350 | 4315 | 4350 | 4315 | 32876 |
| 373 | 20231121 | 124500 | 209189230260 | 4320 | 4335 | 4345 | 4310 | 50628 |
| 374 | 20231121 | 124400 | 208970229930 | 4340 | 4350 | 4350 | 4335 | 27226 |
| 375 | 20231121 | 124300 | 208851982755 | 4345 | 4360 | 4375 | 4340 | 91614 |
| 376 | 20231121 | 124200 | 208452205500 | 4355 | 4340 | 4360 | 4335 | 80041 |
| 377 | 20231121 | 124100 | 208104121770 | 4335 | 4340 | 4350 | 4335 | 56086 |
| 378 | 20231121 | 124000 | 207860559700 | 4345 | 4315 | 4345 | 4305 | 42976 |
| 379 | 20231121 | 123900 | 207674959235 | 4315 | 4320 | 4320 | 4305 | 50486 |
| 380 | 20231121 | 123800 | 207457155565 | 4320 | 4330 | 4330 | 4320 | 44588 |
| 381 | 20231121 | 123700 | 207264361930 | 4330 | 4325 | 4335 | 4325 | 46258 |
| 382 | 20231121 | 123600 | 207064202270 | 4325 | 4340 | 4340 | 4325 | 34923 |
| 383 | 20231121 | 123500 | 206912885940 | 4335 | 4325 | 4360 | 4325 | 34226 |
| 384 | 20231121 | 123400 | 206764374295 | 4325 | 4330 | 4340 | 4320 | 54559 |
| 385 | 20231121 | 123300 | 206528250420 | 4335 | 4335 | 4350 | 4330 | 41785 |
| 386 | 20231121 | 123200 | 206347068220 | 4340 | 4370 | 4375 | 4335 | 97863 |
| 387 | 20231121 | 123100 | 205921126640 | 4370 | 4370 | 4380 | 4370 | 47355 |
| 388 | 20231121 | 123000 | 205713979585 | 4375 | 4375 | 4385 | 4360 | 69435 |
| 389 | 20231121 | 122900 | 205410501590 | 4375 | 4390 | 4390 | 4360 | 67385 |
| 390 | 20231121 | 122800 | 205115748750 | 4390 | 4375 | 4395 | 4350 | 142390 |
| 391 | 20231121 | 122700 | 204493202375 | 4370 | 4335 | 4390 | 4330 | 172802 |
| 392 | 20231121 | 122600 | 203739603930 | 4330 | 4330 | 4340 | 4325 | 26510 |
| 393 | 20231121 | 122500 | 203624735825 | 4330 | 4335 | 4340 | 4320 | 57540 |
| 394 | 20231121 | 122400 | 203375531025 | 4335 | 4315 | 4335 | 4300 | 114321 |
| 395 | 20231121 | 122300 | 202881373650 | 4310 | 4300 | 4310 | 4290 | 53807 |
| 396 | 20231121 | 122200 | 202650205045 | 4295 | 4320 | 4325 | 4295 | 58531 |
| 397 | 20231121 | 122100 | 202398019650 | 4315 | 4305 | 4320 | 4300 | 27249 |
| 398 | 20231121 | 122000 | 202280593510 | 4300 | 4315 | 4330 | 4295 | 78587 |
| 399 | 20231121 | 121900 | 201941662355 | 4320 | 4305 | 4325 | 4295 | 90553 |
| 400 | 20231121 | 121800 | 201551894585 | 4305 | 4340 | 4340 | 4290 | 234763 |
| 401 | 20231121 | 121700 | 200540456400 | 4335 | 4370 | 4375 | 4320 | 133856 |
| 402 | 20231121 | 121600 | 199959045320 | 4370 | 4405 | 4405 | 4360 | 124682 |
| 403 | 20231121 | 121500 | 199413046680 | 4405 | 4415 | 4420 | 4395 | 91190 |
| 404 | 20231121 | 121400 | 199011294545 | 4410 | 4400 | 4440 | 4395 | 344682 |
| 405 | 20231121 | 121300 | 197485724770 | 4400 | 4380 | 4400 | 4365 | 45774 |
| 406 | 20231121 | 121200 | 197285176005 | 4370 | 4395 | 4400 | 4370 | 108408 |
| 407 | 20231121 | 121100 | 196809734075 | 4395 | 4400 | 4425 | 4385 | 197453 |
| 408 | 20231121 | 121000 | 195939897455 | 4405 | 4385 | 4410 | 4375 | 283512 |
| 409 | 20231121 | 120900 | 194693644005 | 4385 | 4340 | 4395 | 4335 | 239842 |
| 410 | 20231121 | 120800 | 193644177230 | 4340 | 4340 | 4340 | 4325 | 16109 |
| 411 | 20231121 | 120700 | 193574333785 | 4335 | 4350 | 4355 | 4330 | 53167 |
| 412 | 20231121 | 120600 | 193343485445 | 4350 | 4335 | 4365 | 4335 | 147081 |
| 413 | 20231121 | 120500 | 192703713575 | 4335 | 4285 | 4355 | 4285 | 115942 |
| 414 | 20231121 | 120400 | 192202096770 | 4285 | 4265 | 4295 | 4260 | 32344 |
| 415 | 20231121 | 120300 | 192063830870 | 4260 | 4290 | 4295 | 4255 | 91746 |
| 416 | 20231121 | 120200 | 191672184485 | 4295 | 4290 | 4295 | 4275 | 33038 |
| 417 | 20231121 | 120100 | 191530669655 | 4290 | 4315 | 4315 | 4285 | 37217 |
| 418 | 20231121 | 120000 | 191370612870 | 4310 | 4275 | 4315 | 4270 | 64897 |
| 419 | 20231121 | 115900 | 191091651230 | 4275 | 4285 | 4285 | 4270 | 84887 |
| 420 | 20231121 | 115800 | 190728707250 | 4285 | 4295 | 4300 | 4275 | 98776 |
| 421 | 20231121 | 115700 | 190305495550 | 4295 | 4315 | 4320 | 4290 | 113351 |
| 422 | 20231121 | 115600 | 189817881105 | 4315 | 4310 | 4330 | 4310 | 29538 |
| 423 | 20231121 | 115500 | 189690314750 | 4315 | 4315 | 4320 | 4310 | 38602 |
| 424 | 20231121 | 115400 | 189523808865 | 4315 | 4330 | 4335 | 4315 | 59567 |
| 425 | 20231121 | 115300 | 189266289540 | 4330 | 4335 | 4335 | 4330 | 21497 |
| 426 | 20231121 | 115200 | 189173203190 | 4335 | 4335 | 4340 | 4335 | 16858 |
| 427 | 20231121 | 115100 | 189100118670 | 4340 | 4325 | 4365 | 4325 | 56930 |
| 428 | 20231121 | 115000 | 188852562270 | 4325 | 4340 | 4345 | 4325 | 50954 |
| 429 | 20231121 | 114900 | 188631764080 | 4345 | 4355 | 4360 | 4340 | 31756 |
| 430 | 20231121 | 114800 | 188493580840 | 4355 | 4335 | 4355 | 4330 | 57075 |
| 431 | 20231121 | 114700 | 188245777345 | 4335 | 4315 | 4355 | 4315 | 54429 |
| 432 | 20231121 | 114600 | 188010101485 | 4315 | 4330 | 4335 | 4295 | 182616 |
| 433 | 20231121 | 114500 | 187223288250 | 4330 | 4345 | 4355 | 4330 | 50937 |
| 434 | 20231121 | 114400 | 187002185895 | 4340 | 4360 | 4360 | 4340 | 42348 |
| 435 | 20231121 | 114300 | 186817963530 | 4355 | 4335 | 4365 | 4330 | 75401 |
| 436 | 20231121 | 114200 | 186490146020 | 4330 | 4335 | 4355 | 4330 | 63256 |
| 437 | 20231121 | 114100 | 186215522510 | 4340 | 4365 | 4380 | 4325 | 86497 |
| 438 | 20231121 | 114000 | 185838868990 | 4370 | 4365 | 4375 | 4335 | 100199 |
| 439 | 20231121 | 113900 | 185402831755 | 4360 | 4345 | 4375 | 4340 | 110557 |
| 440 | 20231121 | 113800 | 184921148340 | 4350 | 4390 | 4395 | 4310 | 305611 |
| 441 | 20231121 | 113700 | 183591187000 | 4390 | 4410 | 4410 | 4390 | 63281 |
| 442 | 20231121 | 113600 | 183312672775 | 4410 | 4420 | 4420 | 4385 | 204238 |
| 443 | 20231121 | 113500 | 182414120910 | 4415 | 4415 | 4425 | 4410 | 80477 |
| 444 | 20231121 | 113400 | 182058637530 | 4425 | 4425 | 4440 | 4410 | 97716 |
| 445 | 20231121 | 113300 | 181626380315 | 4420 | 4455 | 4455 | 4405 | 261892 |
| 446 | 20231121 | 113200 | 180468679975 | 4450 | 4470 | 4470 | 4445 | 205406 |
| 447 | 20231121 | 113100 | 179553743785 | 4465 | 4425 | 4480 | 4420 | 520342 |
| 448 | 20231121 | 113000 | 177233691640 | 4425 | 4400 | 4435 | 4395 | 155791 |
| 449 | 20231121 | 112900 | 176545112165 | 4405 | 4390 | 4410 | 4385 | 55809 |
| 450 | 20231121 | 112800 | 176299601925 | 4395 | 4400 | 4405 | 4385 | 67604 |
| 451 | 20231121 | 112700 | 176002680180 | 4400 | 4380 | 4430 | 4380 | 99359 |
| 452 | 20231121 | 112600 | 175564432900 | 4380 | 4400 | 4415 | 4375 | 134573 |
| 453 | 20231121 | 112500 | 174973775420 | 4400 | 4425 | 4430 | 4390 | 160469 |
| 454 | 20231121 | 112400 | 174266757405 | 4420 | 4440 | 4445 | 4395 | 148856 |
| 455 | 20231121 | 112300 | 173608786990 | 4445 | 4395 | 4450 | 4380 | 237233 |
| 456 | 20231121 | 112200 | 172561623755 | 4405 | 4415 | 4415 | 4390 | 133970 |
| 457 | 20231121 | 112100 | 171971808610 | 4410 | 4415 | 4420 | 4375 | 152565 |
| 458 | 20231121 | 112000 | 171301178710 | 4415 | 4420 | 4435 | 4390 | 246391 |
| 459 | 20231121 | 111900 | 170213641965 | 4420 | 4465 | 4475 | 4400 | 575371 |
| 460 | 20231121 | 111800 | 167655397600 | 4450 | 4375 | 4470 | 4370 | 589965 |
| 461 | 20231121 | 111700 | 165039229415 | 4375 | 4390 | 4400 | 4350 | 272369 |
| 462 | 20231121 | 111600 | 163848369930 | 4390 | 4420 | 4430 | 4380 | 291678 |
| 463 | 20231121 | 111500 | 162564314670 | 4425 | 4405 | 4435 | 4395 | 488662 |
| 464 | 20231121 | 111400 | 160404781670 | 4400 | 4365 | 4420 | 4360 | 362412 |
| 465 | 20231121 | 111300 | 158810869550 | 4360 | 4380 | 4415 | 4350 | 635758 |
| 466 | 20231121 | 111200 | 156022471305 | 4380 | 4335 | 4385 | 4325 | 600532 |
| 467 | 20231121 | 111100 | 153405459415 | 4340 | 4260 | 4340 | 4255 | 409566 |
| 468 | 20231121 | 111000 | 151640500075 | 4265 | 4225 | 4265 | 4225 | 69064 |
| 469 | 20231121 | 110900 | 151347083615 | 4225 | 4220 | 4225 | 4210 | 44253 |
| 470 | 20231121 | 110800 | 151160671195 | 4220 | 4220 | 4225 | 4210 | 31004 |
| 471 | 20231121 | 110700 | 151029928235 | 4215 | 4235 | 4235 | 4215 | 75380 |
| 472 | 20231121 | 110600 | 150711730725 | 4240 | 4235 | 4250 | 4230 | 31309 |
| 473 | 20231121 | 110500 | 150579071275 | 4235 | 4250 | 4255 | 4225 | 61820 |
| 474 | 20231121 | 110400 | 150317006615 | 4255 | 4250 | 4260 | 4245 | 36455 |
| 475 | 20231121 | 110300 | 150161934305 | 4250 | 4270 | 4270 | 4245 | 37177 |
| 476 | 20231121 | 110200 | 150003550040 | 4270 | 4270 | 4275 | 4260 | 48542 |
| 477 | 20231121 | 110100 | 149796318075 | 4270 | 4270 | 4275 | 4255 | 43423 |
| 478 | 20231121 | 110000 | 149610898590 | 4270 | 4250 | 4270 | 4240 | 49831 |
| 479 | 20231121 | 105900 | 149399202045 | 4250 | 4265 | 4270 | 4245 | 58089 |
| 480 | 20231121 | 105800 | 149152026455 | 4270 | 4260 | 4285 | 4255 | 142980 |
| 481 | 20231121 | 105700 | 148541150015 | 4265 | 4260 | 4265 | 4240 | 85865 |
| 482 | 20231121 | 105600 | 148175940840 | 4260 | 4240 | 4265 | 4235 | 79542 |
| 483 | 20231121 | 105500 | 147837796285 | 4235 | 4215 | 4250 | 4210 | 105514 |
| 484 | 20231121 | 105400 | 147390620195 | 4210 | 4215 | 4220 | 4200 | 50624 |
| 485 | 20231121 | 105300 | 147177732365 | 4215 | 4230 | 4230 | 4210 | 47754 |
| 486 | 20231121 | 105200 | 146976150540 | 4230 | 4220 | 4230 | 4215 | 52875 |
| 487 | 20231121 | 105100 | 146752799760 | 4220 | 4210 | 4230 | 4200 | 59290 |
| 488 | 20231121 | 105000 | 146502639530 | 4210 | 4210 | 4210 | 4195 | 73692 |
| 489 | 20231121 | 104900 | 146193081115 | 4205 | 4195 | 4210 | 4190 | 77736 |
| 490 | 20231121 | 104800 | 145866816510 | 4195 | 4205 | 4210 | 4195 | 61505 |
| 491 | 20231121 | 104700 | 145608444260 | 4205 | 4210 | 4215 | 4200 | 56917 |
| 492 | 20231121 | 104600 | 145369054335 | 4210 | 4230 | 4230 | 4185 | 157956 |
| 493 | 20231121 | 104500 | 144705653230 | 4230 | 4220 | 4235 | 4195 | 234881 |
| 494 | 20231121 | 104400 | 143717234065 | 4215 | 4250 | 4270 | 4215 | 209983 |
| 495 | 20231121 | 104300 | 142828200460 | 4250 | 4270 | 4295 | 4245 | 198301 |
| 496 | 20231121 | 104200 | 141980241915 | 4270 | 4245 | 4270 | 4240 | 72823 |
| 497 | 20231121 | 104100 | 141669707660 | 4235 | 4235 | 4250 | 4230 | 55469 |
| 498 | 20231121 | 104000 | 141434573960 | 4240 | 4245 | 4250 | 4235 | 55492 |
| 499 | 20231121 | 103900 | 141199432210 | 4250 | 4240 | 4250 | 4230 | 63474 |
| 500 | 20231121 | 103800 | 140930485635 | 4240 | 4240 | 4275 | 4235 | 109790 |
| 501 | 20231121 | 103700 | 140463977510 | 4235 | 4255 | 4260 | 4225 | 78395 |
| 502 | 20231121 | 103600 | 140131540805 | 4255 | 4260 | 4265 | 4225 | 137300 |
| 503 | 20231121 | 103500 | 139549096200 | 4265 | 4260 | 4265 | 4255 | 31494 |
| 504 | 20231121 | 103400 | 139414942210 | 4255 | 4250 | 4270 | 4250 | 29653 |
| 505 | 20231121 | 103300 | 139288638305 | 4255 | 4290 | 4290 | 4245 | 107707 |
| 506 | 20231121 | 103200 | 138829463200 | 4285 | 4265 | 4290 | 4265 | 99420 |
| 507 | 20231121 | 103100 | 138403999565 | 4270 | 4250 | 4270 | 4230 | 67014 |
| 508 | 20231121 | 103000 | 138118969435 | 4250 | 4250 | 4255 | 4225 | 164327 |
| 509 | 20231121 | 102900 | 137422411175 | 4250 | 4250 | 4275 | 4250 | 59321 |
| 510 | 20231121 | 102800 | 137169617225 | 4255 | 4275 | 4285 | 4245 | 110976 |
| 511 | 20231121 | 102700 | 136696540990 | 4275 | 4295 | 4295 | 4275 | 62591 |
| 512 | 20231121 | 102600 | 136428588950 | 4300 | 4310 | 4310 | 4270 | 187368 |
| 513 | 20231121 | 102500 | 135624390870 | 4310 | 4285 | 4310 | 4280 | 220327 |
| 514 | 20231121 | 102400 | 134677912725 | 4285 | 4255 | 4285 | 4230 | 240117 |
| 515 | 20231121 | 102300 | 133656774265 | 4260 | 4250 | 4275 | 4245 | 73145 |
| 516 | 20231121 | 102200 | 133345272175 | 4245 | 4285 | 4290 | 4240 | 206854 |
| 517 | 20231121 | 102100 | 132465022360 | 4290 | 4285 | 4295 | 4260 | 178481 |
| 518 | 20231121 | 102000 | 131701822665 | 4285 | 4275 | 4300 | 4260 | 161164 |
| 519 | 20231121 | 101900 | 131012765140 | 4275 | 4295 | 4295 | 4255 | 307308 |
| 520 | 20231121 | 101800 | 129699408610 | 4295 | 4290 | 4305 | 4275 | 253906 |
| 521 | 20231121 | 101700 | 128609590935 | 4290 | 4345 | 4350 | 4285 | 434226 |
| 522 | 20231121 | 101600 | 126740243965 | 4345 | 4340 | 4360 | 4325 | 205965 |
| 523 | 20231121 | 101500 | 125846118215 | 4350 | 4390 | 4395 | 4335 | 343788 |
| 524 | 20231121 | 101400 | 124348908840 | 4395 | 4375 | 4410 | 4370 | 318993 |
| 525 | 20231121 | 101300 | 122950451250 | 4375 | 4395 | 4430 | 4375 | 233316 |
| 526 | 20231121 | 101200 | 121923725910 | 4395 | 4420 | 4425 | 4375 | 230108 |
| 527 | 20231121 | 101100 | 120911691680 | 4420 | 4400 | 4440 | 4365 | 439765 |
| 528 | 20231121 | 101000 | 118973736255 | 4395 | 4405 | 4450 | 4360 | 713701 |
| 529 | 20231121 | 100900 | 115821055840 | 4410 | 4400 | 4445 | 4390 | 402504 |
| 530 | 20231121 | 100800 | 114043125415 | 4405 | 4365 | 4430 | 4365 | 535891 |
| 531 | 20231121 | 100700 | 111686379005 | 4370 | 4420 | 4425 | 4340 | 675967 |
| 532 | 20231121 | 100600 | 108723704415 | 4425 | 4325 | 4430 | 4310 | 842647 |
| 533 | 20231121 | 100500 | 105027541755 | 4325 | 4330 | 4360 | 4295 | 473821 |
| 534 | 20231121 | 100400 | 102974271385 | 4330 | 4335 | 4365 | 4300 | 538806 |
| 535 | 20231121 | 100300 | 100639665340 | 4340 | 4255 | 4340 | 4250 | 440113 |
| 536 | 20231121 | 100200 | 98751259705 | 4250 | 4230 | 4290 | 4225 | 413092 |
| 537 | 20231121 | 100100 | 96989211420 | 4230 | 4220 | 4245 | 4195 | 337903 |
| 538 | 20231121 | 100000 | 95564744515 | 4215 | 4235 | 4280 | 4200 | 494783 |
| 539 | 20231121 | 095900 | 93468750870 | 4235 | 4265 | 4300 | 4220 | 539625 |
| 540 | 20231121 | 095800 | 91174282345 | 4270 | 4320 | 4355 | 4240 | 1013942 |
| 541 | 20231121 | 095700 | 86829595080 | 4320 | 4355 | 4395 | 4290 | 1671132 |
| 542 | 20231121 | 095600 | 79557436680 | 4325 | 4325 | 4325 | 4325 | 0 |
| 543 | 20231121 | 095500 | 79557436680 | 4325 | 4325 | 4325 | 4325 | 0 |
| 544 | 20231121 | 095400 | 79557436680 | 4325 | 4290 | 4325 | 4270 | 880304 |
| 545 | 20231121 | 095300 | 75769816490 | 4295 | 4220 | 4300 | 4210 | 1125843 |
| 546 | 20231121 | 095200 | 70958896965 | 4210 | 4210 | 4245 | 4190 | 698903 |
| 547 | 20231121 | 095100 | 68011803245 | 4205 | 4175 | 4265 | 4175 | 1494688 |
| 548 | 20231121 | 095000 | 61702862410 | 4180 | 4085 | 4185 | 4075 | 1035658 |
| 549 | 20231121 | 094900 | 57423467395 | 4085 | 4060 | 4090 | 4040 | 322911 |
| 550 | 20231121 | 094800 | 56111721705 | 4060 | 4005 | 4060 | 4000 | 220144 |
| 551 | 20231121 | 094700 | 55223101020 | 4005 | 4010 | 4015 | 3990 | 39237 |
| 552 | 20231121 | 094600 | 55066093210 | 4015 | 3980 | 4025 | 3980 | 102914 |
| 553 | 20231121 | 094500 | 54653767720 | 3980 | 3975 | 3990 | 3970 | 27181 |
| 554 | 20231121 | 094400 | 54545639945 | 3975 | 3990 | 3995 | 3975 | 67291 |
| 555 | 20231121 | 094300 | 54277706225 | 3995 | 3995 | 4000 | 3985 | 43994 |
| 556 | 20231121 | 094200 | 54102046495 | 3995 | 3985 | 4005 | 3980 | 26443 |
| 557 | 20231121 | 094100 | 53996466240 | 3985 | 3980 | 3990 | 3980 | 27401 |
| 558 | 20231121 | 094000 | 53887318250 | 3990 | 3985 | 3990 | 3965 | 66064 |
| 559 | 20231121 | 093900 | 53624622780 | 3985 | 4030 | 4030 | 3985 | 153865 |
| 560 | 20231121 | 093800 | 53007163320 | 4030 | 3990 | 4035 | 3990 | 191916 |
| 561 | 20231121 | 093700 | 52235889720 | 3995 | 4000 | 4000 | 3990 | 52608 |
| 562 | 20231121 | 093600 | 52025621350 | 4000 | 3990 | 4010 | 3990 | 119731 |
| 563 | 20231121 | 093500 | 51546677330 | 3990 | 3990 | 3995 | 3980 | 54479 |
| 564 | 20231121 | 093400 | 51329372075 | 3990 | 3965 | 3990 | 3960 | 71576 |
| 565 | 20231121 | 093300 | 51044880725 | 3970 | 3970 | 3975 | 3960 | 32215 |
| 566 | 20231121 | 093200 | 50917081100 | 3970 | 3980 | 3980 | 3970 | 30908 |
| 567 | 20231121 | 093100 | 50794254520 | 3975 | 3965 | 3980 | 3965 | 31482 |
| 568 | 20231121 | 093000 | 50669199240 | 3970 | 3955 | 3970 | 3950 | 65383 |
| 569 | 20231121 | 092900 | 50410277135 | 3955 | 3965 | 3980 | 3945 | 148768 |
| 570 | 20231121 | 092800 | 49821377010 | 3970 | 3985 | 3990 | 3970 | 60274 |
| 571 | 20231121 | 092700 | 49581687675 | 3990 | 4000 | 4005 | 3980 | 82027 |
| 572 | 20231121 | 092600 | 49254037260 | 4005 | 3995 | 4015 | 3990 | 124219 |
| 573 | 20231121 | 092500 | 48756647745 | 3990 | 3975 | 3995 | 3965 | 52433 |
| 574 | 20231121 | 092400 | 48548069725 | 3975 | 3970 | 3975 | 3960 | 54400 |
| 575 | 20231121 | 092300 | 48332271795 | 3965 | 3990 | 4000 | 3955 | 129207 |
| 576 | 20231121 | 092200 | 47818345375 | 3990 | 4000 | 4000 | 3985 | 71194 |
| 577 | 20231121 | 092100 | 47534217485 | 4005 | 3945 | 4010 | 3935 | 206767 |
| 578 | 20231121 | 092000 | 46711533540 | 3945 | 3965 | 3970 | 3920 | 324440 |
| 579 | 20231121 | 091900 | 45430772905 | 3965 | 3990 | 4000 | 3965 | 180700 |
| 580 | 20231121 | 091800 | 44711015525 | 3990 | 4020 | 4025 | 3990 | 183007 |
| 581 | 20231121 | 091700 | 43978068200 | 4020 | 4035 | 4045 | 4010 | 132862 |
| 582 | 20231121 | 091600 | 43442917390 | 4035 | 4030 | 4045 | 4005 | 241219 |
| 583 | 20231121 | 091500 | 42471689970 | 4020 | 4005 | 4040 | 3995 | 195082 |
| 584 | 20231121 | 091400 | 41687380325 | 4005 | 4010 | 4010 | 3985 | 178783 |
| 585 | 20231121 | 091300 | 40972750495 | 4010 | 4030 | 4035 | 4000 | 223835 |
| 586 | 20231121 | 091200 | 40073781665 | 4025 | 3990 | 4035 | 3980 | 408494 |
| 587 | 20231121 | 091100 | 38436010905 | 3985 | 4055 | 4070 | 3975 | 651320 |
| 588 | 20231121 | 091000 | 35821851265 | 4055 | 4140 | 4170 | 4035 | 1129828 |
| 589 | 20231121 | 090900 | 31163442670 | 4140 | 4070 | 4155 | 4055 | 1218778 |
| 590 | 20231121 | 090800 | 26150904815 | 4070 | 3980 | 4080 | 3960 | 946611 |
| 591 | 20231121 | 090700 | 22341138965 | 3990 | 3945 | 3990 | 3940 | 459389 |
| 592 | 20231121 | 090600 | 20516385265 | 3950 | 3885 | 3975 | 3880 | 317891 |
| 593 | 20231121 | 090500 | 19265003875 | 3885 | 3875 | 3925 | 3860 | 236040 |
| 594 | 20231121 | 090400 | 18345800585 | 3875 | 3875 | 3895 | 3845 | 307996 |
| 595 | 20231121 | 090300 | 17155309370 | 3875 | 3985 | 3990 | 3835 | 846536 |
| 596 | 20231121 | 090200 | 13842979375 | 3985 | 3960 | 4020 | 3920 | 870405 |
| 597 | 20231121 | 090100 | 10382279365 | 3950 | 3880 | 4000 | 3880 | 1213589 |
| 598 | 20231121 | 090000 | 5568747265 | 3880 | 3935 | 3970 | 3860 | 1399531 |