30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 3 | 20231124 | 184900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 4 | 20231124 | 184800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 5 | 20231124 | 184700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 6 | 20231124 | 184600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 7 | 20231124 | 184500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 8 | 20231124 | 184400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 9 | 20231124 | 184300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 10 | 20231124 | 184200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 11 | 20231124 | 184100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 12 | 20231124 | 184000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 13 | 20231124 | 183900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 14 | 20231124 | 183800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 15 | 20231124 | 183700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 16 | 20231124 | 183600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 17 | 20231124 | 183500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 18 | 20231124 | 183400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 19 | 20231124 | 183300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 20 | 20231124 | 183200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 21 | 20231124 | 183100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 22 | 20231124 | 183000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 23 | 20231124 | 182900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 24 | 20231124 | 182800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 25 | 20231124 | 182700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 26 | 20231124 | 182600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 27 | 20231124 | 182500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 28 | 20231124 | 182400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 29 | 20231124 | 182300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 30 | 20231124 | 182200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 31 | 20231124 | 182100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 32 | 20231124 | 182000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 33 | 20231124 | 181900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 34 | 20231124 | 181800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 35 | 20231124 | 181700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 36 | 20231124 | 181600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 37 | 20231124 | 181500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 38 | 20231124 | 181400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 39 | 20231124 | 181300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 40 | 20231124 | 181200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 41 | 20231124 | 181100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 42 | 20231124 | 181000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 43 | 20231124 | 180900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 44 | 20231124 | 180800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 45 | 20231124 | 180700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 46 | 20231124 | 180600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 47 | 20231124 | 180500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 48 | 20231124 | 180400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 49 | 20231124 | 180300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 50 | 20231124 | 180200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 51 | 20231124 | 180100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 52 | 20231124 | 180000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 53 | 20231124 | 175900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 54 | 20231124 | 175800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 55 | 20231124 | 175700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 56 | 20231124 | 175600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 57 | 20231124 | 175500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 58 | 20231124 | 175400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 59 | 20231124 | 175300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 60 | 20231124 | 175200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 61 | 20231124 | 175100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 62 | 20231124 | 175000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 63 | 20231124 | 174900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 64 | 20231124 | 174800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 65 | 20231124 | 174700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 66 | 20231124 | 174600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 67 | 20231124 | 174500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 68 | 20231124 | 174400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 69 | 20231124 | 174300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 70 | 20231124 | 174200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 71 | 20231124 | 174100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 72 | 20231124 | 174000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 73 | 20231124 | 173900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 74 | 20231124 | 173800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 75 | 20231124 | 173700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 76 | 20231124 | 173600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 77 | 20231124 | 173500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 78 | 20231124 | 173400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 79 | 20231124 | 173300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 80 | 20231124 | 173200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 81 | 20231124 | 173100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 82 | 20231124 | 173000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 83 | 20231124 | 172900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 84 | 20231124 | 172800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 85 | 20231124 | 172700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 86 | 20231124 | 172600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 87 | 20231124 | 172500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 88 | 20231124 | 172400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 89 | 20231124 | 172300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 90 | 20231124 | 172200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 91 | 20231124 | 172100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 92 | 20231124 | 172000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 93 | 20231124 | 171900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 94 | 20231124 | 171800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 95 | 20231124 | 171700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 96 | 20231124 | 171600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 97 | 20231124 | 171500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 98 | 20231124 | 171400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 99 | 20231124 | 171300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 100 | 20231124 | 171200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 101 | 20231124 | 171100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 102 | 20231124 | 171000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 103 | 20231124 | 170900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 104 | 20231124 | 170800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 105 | 20231124 | 170700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 106 | 20231124 | 170600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 107 | 20231124 | 170500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 108 | 20231124 | 170400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 109 | 20231124 | 170300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 110 | 20231124 | 170200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 111 | 20231124 | 170100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 112 | 20231124 | 170000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 113 | 20231124 | 165900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 114 | 20231124 | 165800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 115 | 20231124 | 165700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 116 | 20231124 | 165600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 117 | 20231124 | 165500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 118 | 20231124 | 165400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 119 | 20231124 | 165300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 120 | 20231124 | 165200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 121 | 20231124 | 165100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 122 | 20231124 | 165000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 123 | 20231124 | 164900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 124 | 20231124 | 164800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 125 | 20231124 | 164700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 126 | 20231124 | 164600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 127 | 20231124 | 164500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 128 | 20231124 | 164400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 129 | 20231124 | 164300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 130 | 20231124 | 164200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 131 | 20231124 | 164100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 132 | 20231124 | 164000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 133 | 20231124 | 163900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 134 | 20231124 | 163800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 135 | 20231124 | 163700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 136 | 20231124 | 163600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 137 | 20231124 | 163500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 138 | 20231124 | 163400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 139 | 20231124 | 163300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 140 | 20231124 | 163200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 141 | 20231124 | 163100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 142 | 20231124 | 163000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 143 | 20231124 | 162900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 144 | 20231124 | 162800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 145 | 20231124 | 162700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 146 | 20231124 | 162600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 147 | 20231124 | 162500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 148 | 20231124 | 162400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 149 | 20231124 | 162300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 150 | 20231124 | 162200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 151 | 20231124 | 162100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 152 | 20231124 | 162000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 153 | 20231124 | 161900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 154 | 20231124 | 161800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 155 | 20231124 | 161700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 156 | 20231124 | 161600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 157 | 20231124 | 161500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 158 | 20231124 | 161400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 159 | 20231124 | 161300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 160 | 20231124 | 161200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 161 | 20231124 | 161100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 162 | 20231124 | 161000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 163 | 20231124 | 160900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 164 | 20231124 | 160800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 165 | 20231124 | 160700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 166 | 20231124 | 160600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 167 | 20231124 | 160500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 168 | 20231124 | 160400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 169 | 20231124 | 160300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 170 | 20231124 | 160200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 171 | 20231124 | 160100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 172 | 20231124 | 160000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 173 | 20231124 | 155900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 174 | 20231124 | 155800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 175 | 20231124 | 155700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 176 | 20231124 | 155600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 177 | 20231124 | 155500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 178 | 20231124 | 155400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 179 | 20231124 | 155300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 180 | 20231124 | 155200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 181 | 20231124 | 155100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 182 | 20231124 | 155000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 183 | 20231124 | 154900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 184 | 20231124 | 154800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 185 | 20231124 | 154700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 186 | 20231124 | 154600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 187 | 20231124 | 154500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 188 | 20231124 | 154400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 189 | 20231124 | 154300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 190 | 20231124 | 154200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 191 | 20231124 | 154100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 192 | 20231124 | 154000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 193 | 20231124 | 153900 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 194 | 20231124 | 153800 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 195 | 20231124 | 153700 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 196 | 20231124 | 153600 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 197 | 20231124 | 153500 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 198 | 20231124 | 153400 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 199 | 20231124 | 153300 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 200 | 20231124 | 153200 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 201 | 20231124 | 153100 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 0 |
| 202 | 20231124 | 153000 | 33429253460 | 2965 | 2965 | 2965 | 2965 | 131407 |
| 203 | 20231124 | 152900 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 204 | 20231124 | 152800 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 205 | 20231124 | 152700 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 206 | 20231124 | 152600 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 207 | 20231124 | 152500 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 208 | 20231124 | 152400 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 209 | 20231124 | 152300 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 210 | 20231124 | 152200 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 211 | 20231124 | 152100 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 212 | 20231124 | 152000 | 33039631705 | 2960 | 2960 | 2960 | 2960 | 0 |
| 213 | 20231124 | 151900 | 33039631705 | 2960 | 2960 | 2965 | 2955 | 25349 |
| 214 | 20231124 | 151800 | 32964624195 | 2950 | 2945 | 2960 | 2940 | 27605 |
| 215 | 20231124 | 151700 | 32883187880 | 2940 | 2940 | 2945 | 2940 | 8775 |
| 216 | 20231124 | 151600 | 32857377080 | 2945 | 2940 | 2945 | 2935 | 50432 |
| 217 | 20231124 | 151500 | 32709169565 | 2940 | 2950 | 2950 | 2940 | 32718 |
| 218 | 20231124 | 151400 | 32612855240 | 2950 | 2955 | 2960 | 2950 | 31154 |
| 219 | 20231124 | 151300 | 32520887645 | 2955 | 2955 | 2960 | 2955 | 9746 |
| 220 | 20231124 | 151200 | 32492088085 | 2955 | 2960 | 2960 | 2950 | 11812 |
| 221 | 20231124 | 151100 | 32457155850 | 2960 | 2965 | 2965 | 2955 | 11338 |
| 222 | 20231124 | 151000 | 32423615720 | 2960 | 2955 | 2960 | 2950 | 10830 |
| 223 | 20231124 | 150900 | 32391602010 | 2955 | 2950 | 2955 | 2950 | 12584 |
| 224 | 20231124 | 150800 | 32354450080 | 2950 | 2950 | 2960 | 2945 | 37472 |
| 225 | 20231124 | 150700 | 32243989190 | 2950 | 2950 | 2955 | 2940 | 22221 |
| 226 | 20231124 | 150600 | 32178436190 | 2955 | 2945 | 2955 | 2945 | 41307 |
| 227 | 20231124 | 150500 | 32056732940 | 2950 | 2955 | 2955 | 2945 | 15670 |
| 228 | 20231124 | 150400 | 32010494255 | 2960 | 2950 | 2960 | 2950 | 17337 |
| 229 | 20231124 | 150300 | 31959260985 | 2950 | 2960 | 2960 | 2945 | 33018 |
| 230 | 20231124 | 150200 | 31861816445 | 2960 | 2950 | 2965 | 2950 | 9089 |
| 231 | 20231124 | 150100 | 31834949010 | 2945 | 2985 | 2985 | 2940 | 141296 |
| 232 | 20231124 | 150000 | 31416430445 | 2990 | 3000 | 3000 | 2985 | 43629 |
| 233 | 20231124 | 145900 | 31285919110 | 3000 | 2990 | 3000 | 2990 | 58981 |
| 234 | 20231124 | 145800 | 31109315765 | 2985 | 2985 | 2990 | 2985 | 5938 |
| 235 | 20231124 | 145700 | 31091585110 | 2985 | 2990 | 2990 | 2985 | 29378 |
| 236 | 20231124 | 145600 | 31003882145 | 2985 | 2985 | 2995 | 2980 | 25395 |
| 237 | 20231124 | 145500 | 30927977445 | 2985 | 2995 | 2995 | 2985 | 23414 |
| 238 | 20231124 | 145400 | 30858015715 | 2995 | 2985 | 2995 | 2985 | 18133 |
| 239 | 20231124 | 145300 | 30803801210 | 2985 | 2990 | 3000 | 2980 | 25552 |
| 240 | 20231124 | 145200 | 30727383570 | 2990 | 2990 | 2995 | 2990 | 37086 |
| 241 | 20231124 | 145100 | 30616388530 | 2990 | 2975 | 2990 | 2975 | 43159 |
| 242 | 20231124 | 145000 | 30487516140 | 2980 | 2970 | 2980 | 2965 | 11673 |
| 243 | 20231124 | 144900 | 30452824280 | 2970 | 2980 | 2980 | 2965 | 15602 |
| 244 | 20231124 | 144800 | 30406427950 | 2980 | 2985 | 2990 | 2980 | 11714 |
| 245 | 20231124 | 144700 | 30371463590 | 2985 | 2975 | 2990 | 2970 | 48960 |
| 246 | 20231124 | 144600 | 30225468685 | 2975 | 2965 | 2975 | 2960 | 19164 |
| 247 | 20231124 | 144500 | 30168595705 | 2965 | 2970 | 2970 | 2960 | 8345 |
| 248 | 20231124 | 144400 | 30143850985 | 2965 | 2965 | 2965 | 2960 | 7894 |
| 249 | 20231124 | 144300 | 30120461500 | 2965 | 2965 | 2965 | 2960 | 4164 |
| 250 | 20231124 | 144200 | 30108129790 | 2965 | 2950 | 2965 | 2950 | 12733 |
| 251 | 20231124 | 144100 | 30070419180 | 2950 | 2950 | 2955 | 2945 | 10508 |
| 252 | 20231124 | 144000 | 30039412900 | 2950 | 2955 | 2955 | 2945 | 17393 |
| 253 | 20231124 | 143900 | 29988099765 | 2950 | 2955 | 2955 | 2950 | 6584 |
| 254 | 20231124 | 143800 | 29968650700 | 2955 | 2960 | 2960 | 2955 | 2496 |
| 255 | 20231124 | 143700 | 29961269200 | 2960 | 2960 | 2960 | 2960 | 7696 |
| 256 | 20231124 | 143600 | 29938489040 | 2960 | 2960 | 2960 | 2945 | 15940 |
| 257 | 20231124 | 143500 | 29891346860 | 2960 | 2960 | 2960 | 2955 | 11490 |
| 258 | 20231124 | 143400 | 29857348715 | 2960 | 2955 | 2960 | 2955 | 2328 |
| 259 | 20231124 | 143300 | 29850467110 | 2955 | 2945 | 2960 | 2945 | 7353 |
| 260 | 20231124 | 143200 | 29828759860 | 2945 | 2950 | 2950 | 2940 | 4655 |
| 261 | 20231124 | 143100 | 29815028775 | 2945 | 2950 | 2950 | 2940 | 7536 |
| 262 | 20231124 | 143000 | 29792833920 | 2945 | 2945 | 2955 | 2945 | 10000 |
| 263 | 20231124 | 142900 | 29763372730 | 2940 | 2960 | 2960 | 2940 | 19245 |
| 264 | 20231124 | 142800 | 29706564560 | 2955 | 2950 | 2955 | 2950 | 12551 |
| 265 | 20231124 | 142700 | 29669488240 | 2950 | 2970 | 2970 | 2925 | 137593 |
| 266 | 20231124 | 142600 | 29265364330 | 2970 | 2975 | 2980 | 2970 | 11923 |
| 267 | 20231124 | 142500 | 29229886635 | 2975 | 2970 | 2980 | 2965 | 13112 |
| 268 | 20231124 | 142400 | 29190904910 | 2970 | 2980 | 2980 | 2950 | 60541 |
| 269 | 20231124 | 142300 | 29011576290 | 2970 | 2985 | 2985 | 2970 | 30027 |
| 270 | 20231124 | 142200 | 28922235855 | 2985 | 2965 | 2995 | 2965 | 44133 |
| 271 | 20231124 | 142100 | 28790700370 | 2965 | 3005 | 3005 | 2960 | 117025 |
| 272 | 20231124 | 142000 | 28440884260 | 3005 | 2970 | 3010 | 2965 | 175459 |
| 273 | 20231124 | 141900 | 27916031875 | 2970 | 2955 | 2970 | 2950 | 36916 |
| 274 | 20231124 | 141800 | 27806673555 | 2955 | 2960 | 2960 | 2955 | 11590 |
| 275 | 20231124 | 141700 | 27772405045 | 2960 | 2945 | 2960 | 2945 | 19553 |
| 276 | 20231124 | 141600 | 27714620930 | 2945 | 2935 | 2950 | 2935 | 16817 |
| 277 | 20231124 | 141500 | 27665147505 | 2935 | 2940 | 2940 | 2935 | 1393 |
| 278 | 20231124 | 141400 | 27661058905 | 2935 | 2940 | 2940 | 2935 | 4177 |
| 279 | 20231124 | 141300 | 27648787760 | 2940 | 2940 | 2940 | 2935 | 8180 |
| 280 | 20231124 | 141200 | 27624770595 | 2940 | 2945 | 2945 | 2940 | 6831 |
| 281 | 20231124 | 141100 | 27604676730 | 2945 | 2940 | 2945 | 2940 | 8728 |
| 282 | 20231124 | 141000 | 27578990895 | 2940 | 2945 | 2945 | 2940 | 3313 |
| 283 | 20231124 | 140900 | 27569247640 | 2945 | 2940 | 2945 | 2940 | 13065 |
| 284 | 20231124 | 140800 | 27530821220 | 2950 | 2935 | 2950 | 2930 | 16095 |
| 285 | 20231124 | 140700 | 27483611140 | 2935 | 2940 | 2940 | 2935 | 5091 |
| 286 | 20231124 | 140600 | 27468667505 | 2940 | 2945 | 2945 | 2930 | 21520 |
| 287 | 20231124 | 140500 | 27405515815 | 2945 | 2960 | 2965 | 2945 | 38591 |
| 288 | 20231124 | 140400 | 27291593585 | 2955 | 2960 | 2960 | 2950 | 10317 |
| 289 | 20231124 | 140300 | 27261109415 | 2960 | 2955 | 2960 | 2950 | 5266 |
| 290 | 20231124 | 140200 | 27245550295 | 2950 | 2950 | 2965 | 2940 | 27707 |
| 291 | 20231124 | 140100 | 27163706415 | 2945 | 2950 | 2950 | 2940 | 13823 |
| 292 | 20231124 | 140000 | 27122965860 | 2955 | 2960 | 2965 | 2955 | 59586 |
| 293 | 20231124 | 135900 | 26946625480 | 2955 | 2940 | 2955 | 2940 | 54613 |
| 294 | 20231124 | 135800 | 26785471355 | 2945 | 2930 | 2945 | 2925 | 45230 |
| 295 | 20231124 | 135700 | 26652685490 | 2930 | 2930 | 2935 | 2925 | 25472 |
| 296 | 20231124 | 135600 | 26578045900 | 2935 | 2930 | 2935 | 2930 | 4773 |
| 297 | 20231124 | 135500 | 26564055055 | 2930 | 2935 | 2935 | 2925 | 19786 |
| 298 | 20231124 | 135400 | 26506085090 | 2935 | 2925 | 2935 | 2920 | 18881 |
| 299 | 20231124 | 135300 | 26450753760 | 2925 | 2925 | 2925 | 2920 | 1495 |
| 300 | 20231124 | 135200 | 26446381130 | 2925 | 2930 | 2930 | 2925 | 5872 |
| 301 | 20231124 | 135100 | 26429203770 | 2935 | 2920 | 2935 | 2920 | 4988 |
| 302 | 20231124 | 135000 | 26414593450 | 2920 | 2920 | 2935 | 2920 | 25772 |
| 303 | 20231124 | 134900 | 26339103435 | 2925 | 2915 | 2930 | 2910 | 27071 |
| 304 | 20231124 | 134800 | 26259995145 | 2910 | 2920 | 2920 | 2910 | 5886 |
| 305 | 20231124 | 134700 | 26242847120 | 2920 | 2915 | 2920 | 2915 | 3711 |
| 306 | 20231124 | 134600 | 26232025170 | 2920 | 2920 | 2920 | 2915 | 3147 |
| 307 | 20231124 | 134500 | 26222844570 | 2920 | 2915 | 2920 | 2915 | 2765 |
| 308 | 20231124 | 134400 | 26214776465 | 2915 | 2920 | 2920 | 2915 | 1144 |
| 309 | 20231124 | 134300 | 26211441440 | 2915 | 2915 | 2920 | 2915 | 1269 |
| 310 | 20231124 | 134200 | 26207742250 | 2920 | 2925 | 2930 | 2920 | 11519 |
| 311 | 20231124 | 134100 | 26174077390 | 2925 | 2925 | 2935 | 2920 | 8116 |
| 312 | 20231124 | 134000 | 26150315820 | 2925 | 2925 | 2930 | 2925 | 2775 |
| 313 | 20231124 | 133900 | 26142198735 | 2925 | 2930 | 2930 | 2925 | 5025 |
| 314 | 20231124 | 133800 | 26127476240 | 2930 | 2930 | 2935 | 2925 | 15784 |
| 315 | 20231124 | 133700 | 26081181305 | 2920 | 2925 | 2930 | 2920 | 12732 |
| 316 | 20231124 | 133600 | 26043940200 | 2925 | 2930 | 2930 | 2920 | 5368 |
| 317 | 20231124 | 133500 | 26028233460 | 2930 | 2935 | 2935 | 2930 | 9359 |
| 318 | 20231124 | 133400 | 26000790760 | 2930 | 2930 | 2935 | 2925 | 12343 |
| 319 | 20231124 | 133300 | 25964617515 | 2925 | 2925 | 2935 | 2915 | 15578 |
| 320 | 20231124 | 133200 | 25919042230 | 2925 | 2915 | 2925 | 2915 | 4533 |
| 321 | 20231124 | 133100 | 25905828515 | 2915 | 2910 | 2915 | 2910 | 5976 |
| 322 | 20231124 | 133000 | 25888420775 | 2905 | 2905 | 2915 | 2905 | 8273 |
| 323 | 20231124 | 132900 | 25864367640 | 2905 | 2920 | 2920 | 2905 | 21523 |
| 324 | 20231124 | 132800 | 25801615145 | 2925 | 2930 | 2935 | 2925 | 5788 |
| 325 | 20231124 | 132700 | 25784665290 | 2930 | 2925 | 2940 | 2925 | 19438 |
| 326 | 20231124 | 132600 | 25727715100 | 2925 | 2940 | 2940 | 2925 | 25411 |
| 327 | 20231124 | 132500 | 25653229785 | 2935 | 2935 | 2940 | 2930 | 15927 |
| 328 | 20231124 | 132400 | 25606481025 | 2935 | 2940 | 2940 | 2930 | 16342 |
| 329 | 20231124 | 132300 | 25558516320 | 2940 | 2945 | 2950 | 2935 | 46800 |
| 330 | 20231124 | 132200 | 25420646990 | 2945 | 2930 | 2945 | 2925 | 25969 |
| 331 | 20231124 | 132100 | 25344395485 | 2930 | 2935 | 2940 | 2930 | 34309 |
| 332 | 20231124 | 132000 | 25243771865 | 2935 | 2940 | 2945 | 2930 | 30440 |
| 333 | 20231124 | 131900 | 25154419410 | 2940 | 2930 | 2940 | 2925 | 24761 |
| 334 | 20231124 | 131800 | 25081736920 | 2930 | 2935 | 2935 | 2925 | 10231 |
| 335 | 20231124 | 131700 | 25051785785 | 2935 | 2935 | 2935 | 2930 | 8968 |
| 336 | 20231124 | 131600 | 25025484975 | 2935 | 2915 | 2935 | 2910 | 41613 |
| 337 | 20231124 | 131500 | 24903838280 | 2915 | 2915 | 2915 | 2910 | 6433 |
| 338 | 20231124 | 131400 | 24885110430 | 2910 | 2910 | 2915 | 2910 | 863 |
| 339 | 20231124 | 131300 | 24882595310 | 2915 | 2915 | 2915 | 2910 | 11176 |
| 340 | 20231124 | 131200 | 24850031090 | 2915 | 2915 | 2920 | 2915 | 7755 |
| 341 | 20231124 | 131100 | 24827414740 | 2915 | 2915 | 2920 | 2910 | 8564 |
| 342 | 20231124 | 131000 | 24802440105 | 2915 | 2910 | 2920 | 2910 | 10864 |
| 343 | 20231124 | 130900 | 24770777865 | 2910 | 2920 | 2920 | 2910 | 8000 |
| 344 | 20231124 | 130800 | 24747449870 | 2915 | 2920 | 2920 | 2915 | 3741 |
| 345 | 20231124 | 130700 | 24736535700 | 2920 | 2920 | 2925 | 2915 | 20583 |
| 346 | 20231124 | 130600 | 24676397915 | 2920 | 2915 | 2920 | 2905 | 28947 |
| 347 | 20231124 | 130500 | 24591973930 | 2910 | 2905 | 2915 | 2900 | 18450 |
| 348 | 20231124 | 130400 | 24538407865 | 2910 | 2905 | 2910 | 2895 | 22038 |
| 349 | 20231124 | 130300 | 24474471535 | 2905 | 2900 | 2910 | 2900 | 20381 |
| 350 | 20231124 | 130200 | 24415267315 | 2895 | 2890 | 2910 | 2885 | 13861 |
| 351 | 20231124 | 130100 | 24375081720 | 2885 | 2900 | 2900 | 2885 | 2899 |
| 352 | 20231124 | 130000 | 24366703825 | 2900 | 2880 | 2900 | 2880 | 18197 |
| 353 | 20231124 | 125900 | 24314138875 | 2875 | 2885 | 2890 | 2875 | 7129 |
| 354 | 20231124 | 125800 | 24293601380 | 2890 | 2885 | 2890 | 2885 | 2403 |
| 355 | 20231124 | 125700 | 24286668490 | 2885 | 2895 | 2895 | 2885 | 15415 |
| 356 | 20231124 | 125600 | 24242081900 | 2895 | 2900 | 2900 | 2895 | 1707 |
| 357 | 20231124 | 125500 | 24237133325 | 2900 | 2900 | 2905 | 2895 | 29620 |
| 358 | 20231124 | 125400 | 24151255665 | 2895 | 2900 | 2900 | 2895 | 2052 |
| 359 | 20231124 | 125300 | 24145308270 | 2900 | 2895 | 2905 | 2895 | 19868 |
| 360 | 20231124 | 125200 | 24087695095 | 2895 | 2895 | 2900 | 2895 | 15752 |
| 361 | 20231124 | 125100 | 24042087850 | 2895 | 2885 | 2895 | 2885 | 20862 |
| 362 | 20231124 | 125000 | 23981790050 | 2885 | 2880 | 2885 | 2875 | 2297 |
| 363 | 20231124 | 124900 | 23975168900 | 2880 | 2875 | 2880 | 2875 | 2286 |
| 364 | 20231124 | 124800 | 23968590095 | 2875 | 2875 | 2880 | 2875 | 1069 |
| 365 | 20231124 | 124700 | 23965514160 | 2875 | 2875 | 2885 | 2870 | 6926 |
| 366 | 20231124 | 124600 | 23945583565 | 2875 | 2865 | 2880 | 2865 | 16061 |
| 367 | 20231124 | 124500 | 23899454870 | 2865 | 2860 | 2865 | 2855 | 10501 |
| 368 | 20231124 | 124400 | 23869393080 | 2860 | 2855 | 2860 | 2855 | 5288 |
| 369 | 20231124 | 124300 | 23854277550 | 2850 | 2850 | 2855 | 2850 | 8550 |
| 370 | 20231124 | 124200 | 23829906945 | 2855 | 2855 | 2860 | 2855 | 1732 |
| 371 | 20231124 | 124100 | 23824962055 | 2855 | 2860 | 2860 | 2855 | 5184 |
| 372 | 20231124 | 124000 | 23810161685 | 2855 | 2855 | 2855 | 2850 | 7538 |
| 373 | 20231124 | 123900 | 23788644800 | 2855 | 2855 | 2855 | 2850 | 5305 |
| 374 | 20231124 | 123800 | 23773500855 | 2855 | 2855 | 2855 | 2850 | 2221 |
| 375 | 20231124 | 123700 | 23767159910 | 2855 | 2855 | 2855 | 2855 | 778 |
| 376 | 20231124 | 123600 | 23764938720 | 2855 | 2855 | 2860 | 2855 | 9987 |
| 377 | 20231124 | 123500 | 23736416055 | 2860 | 2865 | 2870 | 2860 | 11901 |
| 378 | 20231124 | 123400 | 23702338305 | 2865 | 2870 | 2870 | 2865 | 4209 |
| 379 | 20231124 | 123300 | 23690271395 | 2870 | 2870 | 2870 | 2865 | 1059 |
| 380 | 20231124 | 123200 | 23687235745 | 2870 | 2870 | 2870 | 2870 | 111 |
| 381 | 20231124 | 123100 | 23686917175 | 2865 | 2870 | 2870 | 2865 | 773 |
| 382 | 20231124 | 123000 | 23684699670 | 2870 | 2865 | 2870 | 2865 | 3826 |
| 383 | 20231124 | 122900 | 23673721855 | 2865 | 2870 | 2875 | 2865 | 4879 |
| 384 | 20231124 | 122800 | 23659719090 | 2870 | 2865 | 2875 | 2860 | 12273 |
| 385 | 20231124 | 122700 | 23624514690 | 2865 | 2860 | 2865 | 2855 | 7925 |
| 386 | 20231124 | 122600 | 23601829250 | 2855 | 2855 | 2860 | 2850 | 6219 |
| 387 | 20231124 | 122500 | 23584070710 | 2850 | 2855 | 2855 | 2850 | 11407 |
| 388 | 20231124 | 122400 | 23551559375 | 2850 | 2860 | 2860 | 2850 | 2350 |
| 389 | 20231124 | 122300 | 23544852360 | 2860 | 2850 | 2860 | 2850 | 5057 |
| 390 | 20231124 | 122200 | 23530416560 | 2850 | 2845 | 2855 | 2845 | 13208 |
| 391 | 20231124 | 122100 | 23492797410 | 2845 | 2845 | 2850 | 2840 | 6323 |
| 392 | 20231124 | 122000 | 23474806705 | 2845 | 2845 | 2850 | 2840 | 5578 |
| 393 | 20231124 | 121900 | 23458937545 | 2845 | 2835 | 2845 | 2835 | 14142 |
| 394 | 20231124 | 121800 | 23418770520 | 2840 | 2835 | 2840 | 2835 | 3831 |
| 395 | 20231124 | 121700 | 23407906015 | 2840 | 2835 | 2840 | 2835 | 4211 |
| 396 | 20231124 | 121600 | 23395962800 | 2840 | 2840 | 2840 | 2835 | 8147 |
| 397 | 20231124 | 121500 | 23372864790 | 2835 | 2840 | 2840 | 2830 | 30064 |
| 398 | 20231124 | 121400 | 23287666575 | 2840 | 2845 | 2845 | 2840 | 26677 |
| 399 | 20231124 | 121300 | 23211860115 | 2845 | 2855 | 2855 | 2845 | 34363 |
| 400 | 20231124 | 121200 | 23113990835 | 2850 | 2850 | 2860 | 2850 | 17909 |
| 401 | 20231124 | 121100 | 23062904100 | 2850 | 2860 | 2865 | 2850 | 28673 |
| 402 | 20231124 | 121000 | 22981036955 | 2865 | 2865 | 2865 | 2850 | 4170 |
| 403 | 20231124 | 120900 | 22969118155 | 2865 | 2865 | 2865 | 2850 | 50364 |
| 404 | 20231124 | 120800 | 22825219945 | 2865 | 2875 | 2875 | 2865 | 12214 |
| 405 | 20231124 | 120700 | 22790195715 | 2875 | 2865 | 2875 | 2865 | 7173 |
| 406 | 20231124 | 120600 | 22769590585 | 2865 | 2875 | 2880 | 2865 | 8230 |
| 407 | 20231124 | 120500 | 22745967615 | 2880 | 2875 | 2880 | 2870 | 2661 |
| 408 | 20231124 | 120400 | 22738324145 | 2875 | 2870 | 2875 | 2870 | 8175 |
| 409 | 20231124 | 120300 | 22714850015 | 2875 | 2875 | 2875 | 2870 | 7675 |
| 410 | 20231124 | 120200 | 22692812305 | 2880 | 2875 | 2880 | 2875 | 1093 |
| 411 | 20231124 | 120100 | 22689665280 | 2875 | 2875 | 2880 | 2875 | 1139 |
| 412 | 20231124 | 120000 | 22686390610 | 2875 | 2875 | 2880 | 2870 | 2867 |
| 413 | 20231124 | 115900 | 22678159210 | 2870 | 2885 | 2885 | 2870 | 3718 |
| 414 | 20231124 | 115800 | 22667469445 | 2875 | 2875 | 2880 | 2875 | 5695 |
| 415 | 20231124 | 115700 | 22651096295 | 2880 | 2885 | 2885 | 2880 | 11863 |
| 416 | 20231124 | 115600 | 22616927510 | 2885 | 2885 | 2885 | 2875 | 2227 |
| 417 | 20231124 | 115500 | 22610512840 | 2875 | 2875 | 2890 | 2875 | 11198 |
| 418 | 20231124 | 115400 | 22578233205 | 2875 | 2875 | 2880 | 2875 | 2593 |
| 419 | 20231124 | 115300 | 22570778280 | 2880 | 2875 | 2880 | 2870 | 6415 |
| 420 | 20231124 | 115200 | 22552358275 | 2875 | 2875 | 2875 | 2875 | 4533 |
| 421 | 20231124 | 115100 | 22539325900 | 2880 | 2870 | 2880 | 2870 | 2391 |
| 422 | 20231124 | 115000 | 22532461875 | 2870 | 2875 | 2880 | 2870 | 13435 |
| 423 | 20231124 | 114900 | 22493846355 | 2875 | 2880 | 2885 | 2870 | 6486 |
| 424 | 20231124 | 114800 | 22475205870 | 2880 | 2875 | 2885 | 2875 | 1648 |
| 425 | 20231124 | 114700 | 22470462380 | 2880 | 2880 | 2880 | 2875 | 3527 |
| 426 | 20231124 | 114600 | 22460311990 | 2880 | 2870 | 2880 | 2870 | 2648 |
| 427 | 20231124 | 114500 | 22452707645 | 2870 | 2875 | 2875 | 2865 | 22876 |
| 428 | 20231124 | 114400 | 22387080300 | 2880 | 2875 | 2880 | 2870 | 3807 |
| 429 | 20231124 | 114300 | 22376135170 | 2875 | 2875 | 2880 | 2875 | 6020 |
| 430 | 20231124 | 114200 | 22358827590 | 2875 | 2880 | 2880 | 2875 | 11806 |
| 431 | 20231124 | 114100 | 22324852585 | 2885 | 2885 | 2885 | 2880 | 4721 |
| 432 | 20231124 | 114000 | 22311239285 | 2885 | 2885 | 2885 | 2885 | 1360 |
| 433 | 20231124 | 113900 | 22307315685 | 2875 | 2880 | 2885 | 2875 | 8148 |
| 434 | 20231124 | 113800 | 22283835820 | 2880 | 2880 | 2880 | 2875 | 5987 |
| 435 | 20231124 | 113700 | 22266599040 | 2880 | 2875 | 2880 | 2870 | 6837 |
| 436 | 20231124 | 113600 | 22246949550 | 2875 | 2880 | 2880 | 2875 | 4447 |
| 437 | 20231124 | 113500 | 22234163475 | 2880 | 2880 | 2880 | 2870 | 16118 |
| 438 | 20231124 | 113400 | 22187823965 | 2880 | 2880 | 2885 | 2875 | 8460 |
| 439 | 20231124 | 113300 | 22163466885 | 2880 | 2880 | 2885 | 2880 | 2973 |
| 440 | 20231124 | 113200 | 22154904595 | 2880 | 2875 | 2885 | 2875 | 3674 |
| 441 | 20231124 | 113100 | 22144325300 | 2880 | 2880 | 2880 | 2875 | 2360 |
| 442 | 20231124 | 113000 | 22137532110 | 2875 | 2880 | 2880 | 2875 | 18207 |
| 443 | 20231124 | 112900 | 22085122930 | 2880 | 2890 | 2895 | 2880 | 11728 |
| 444 | 20231124 | 112800 | 22051296205 | 2890 | 2895 | 2895 | 2885 | 2890 |
| 445 | 20231124 | 112700 | 22042939550 | 2895 | 2890 | 2895 | 2890 | 1116 |
| 446 | 20231124 | 112600 | 22039710610 | 2890 | 2885 | 2895 | 2885 | 2430 |
| 447 | 20231124 | 112500 | 22032698455 | 2885 | 2885 | 2890 | 2880 | 4585 |
| 448 | 20231124 | 112400 | 22019479820 | 2880 | 2885 | 2895 | 2880 | 5277 |
| 449 | 20231124 | 112300 | 22004251375 | 2885 | 2890 | 2890 | 2885 | 11489 |
| 450 | 20231124 | 112200 | 21971066115 | 2890 | 2895 | 2895 | 2890 | 6696 |
| 451 | 20231124 | 112100 | 21951698595 | 2895 | 2895 | 2900 | 2895 | 826 |
| 452 | 20231124 | 112000 | 21949307300 | 2895 | 2900 | 2905 | 2895 | 3454 |
| 453 | 20231124 | 111900 | 21939303500 | 2900 | 2905 | 2905 | 2900 | 2446 |
| 454 | 20231124 | 111800 | 21932210080 | 2905 | 2905 | 2905 | 2895 | 3924 |
| 455 | 20231124 | 111700 | 21920838610 | 2905 | 2910 | 2910 | 2905 | 3897 |
| 456 | 20231124 | 111600 | 21909515225 | 2905 | 2905 | 2910 | 2890 | 14866 |
| 457 | 20231124 | 111500 | 21866424750 | 2905 | 2900 | 2905 | 2895 | 5072 |
| 458 | 20231124 | 111400 | 21851722080 | 2900 | 2900 | 2900 | 2885 | 16519 |
| 459 | 20231124 | 111300 | 21803965995 | 2900 | 2900 | 2905 | 2895 | 9214 |
| 460 | 20231124 | 111200 | 21777247100 | 2900 | 2890 | 2900 | 2890 | 5396 |
| 461 | 20231124 | 111100 | 21761625420 | 2895 | 2890 | 2895 | 2890 | 5525 |
| 462 | 20231124 | 111000 | 21745643295 | 2890 | 2890 | 2895 | 2885 | 13269 |
| 463 | 20231124 | 110900 | 21707291260 | 2890 | 2895 | 2895 | 2890 | 4717 |
| 464 | 20231124 | 110800 | 21693655030 | 2895 | 2895 | 2900 | 2890 | 4129 |
| 465 | 20231124 | 110700 | 21681703925 | 2895 | 2895 | 2900 | 2895 | 4767 |
| 466 | 20231124 | 110600 | 21667893410 | 2895 | 2895 | 2895 | 2880 | 16682 |
| 467 | 20231124 | 110500 | 21619704910 | 2880 | 2895 | 2900 | 2880 | 24107 |
| 468 | 20231124 | 110400 | 21550174615 | 2900 | 2905 | 2905 | 2885 | 28934 |
| 469 | 20231124 | 110300 | 21466458425 | 2900 | 2900 | 2915 | 2900 | 8447 |
| 470 | 20231124 | 110200 | 21441917690 | 2900 | 2900 | 2905 | 2895 | 3752 |
| 471 | 20231124 | 110100 | 21431039625 | 2895 | 2905 | 2905 | 2895 | 7903 |
| 472 | 20231124 | 110000 | 21408113265 | 2910 | 2905 | 2910 | 2900 | 3115 |
| 473 | 20231124 | 105900 | 21399064730 | 2905 | 2905 | 2915 | 2900 | 9750 |
| 474 | 20231124 | 105800 | 21370739545 | 2915 | 2910 | 2915 | 2905 | 15531 |
| 475 | 20231124 | 105700 | 21325562570 | 2915 | 2920 | 2920 | 2905 | 8568 |
| 476 | 20231124 | 105600 | 21300621270 | 2910 | 2895 | 2920 | 2895 | 24869 |
| 477 | 20231124 | 105500 | 21228378755 | 2895 | 2895 | 2900 | 2895 | 4812 |
| 478 | 20231124 | 105400 | 21214447125 | 2895 | 2895 | 2895 | 2895 | 6125 |
| 479 | 20231124 | 105300 | 21196715250 | 2895 | 2895 | 2895 | 2890 | 8112 |
| 480 | 20231124 | 105200 | 21173254540 | 2895 | 2895 | 2900 | 2890 | 5107 |
| 481 | 20231124 | 105100 | 21158469155 | 2895 | 2895 | 2900 | 2890 | 5758 |
| 482 | 20231124 | 105000 | 21141805905 | 2895 | 2900 | 2900 | 2880 | 55862 |
| 483 | 20231124 | 104900 | 20980278510 | 2905 | 2905 | 2910 | 2900 | 17142 |
| 484 | 20231124 | 104800 | 20930510370 | 2905 | 2910 | 2915 | 2905 | 17603 |
| 485 | 20231124 | 104700 | 20879326590 | 2910 | 2925 | 2925 | 2910 | 15945 |
| 486 | 20231124 | 104600 | 20832812645 | 2925 | 2920 | 2930 | 2915 | 5628 |
| 487 | 20231124 | 104500 | 20816370425 | 2915 | 2915 | 2920 | 2910 | 6437 |
| 488 | 20231124 | 104400 | 20797602905 | 2915 | 2920 | 2930 | 2910 | 30391 |
| 489 | 20231124 | 104300 | 20708948945 | 2920 | 2920 | 2925 | 2915 | 15751 |
| 490 | 20231124 | 104200 | 20662970090 | 2915 | 2940 | 2940 | 2915 | 34114 |
| 491 | 20231124 | 104100 | 20563108695 | 2940 | 2945 | 2955 | 2910 | 124102 |
| 492 | 20231124 | 104000 | 20198128660 | 2950 | 2940 | 2960 | 2940 | 110879 |
| 493 | 20231124 | 103900 | 19871254525 | 2945 | 2925 | 2945 | 2925 | 80044 |
| 494 | 20231124 | 103800 | 19636297285 | 2930 | 2900 | 2930 | 2900 | 43267 |
| 495 | 20231124 | 103700 | 19509857410 | 2905 | 2910 | 2910 | 2895 | 12648 |
| 496 | 20231124 | 103600 | 19473169845 | 2910 | 2910 | 2910 | 2905 | 6154 |
| 497 | 20231124 | 103500 | 19455263825 | 2910 | 2910 | 2915 | 2910 | 4995 |
| 498 | 20231124 | 103400 | 19440727085 | 2910 | 2900 | 2910 | 2900 | 13284 |
| 499 | 20231124 | 103300 | 19402110395 | 2900 | 2905 | 2910 | 2890 | 45819 |
| 500 | 20231124 | 103200 | 19269554890 | 2905 | 2915 | 2915 | 2905 | 8559 |
| 501 | 20231124 | 103100 | 19244642655 | 2915 | 2910 | 2920 | 2905 | 31219 |
| 502 | 20231124 | 103000 | 19153724315 | 2910 | 2895 | 2910 | 2890 | 14363 |
| 503 | 20231124 | 102900 | 19111990735 | 2895 | 2900 | 2905 | 2890 | 6235 |
| 504 | 20231124 | 102800 | 19093895695 | 2900 | 2885 | 2910 | 2880 | 12321 |
| 505 | 20231124 | 102700 | 19058223045 | 2885 | 2890 | 2890 | 2885 | 6519 |
| 506 | 20231124 | 102600 | 19039406340 | 2890 | 2885 | 2900 | 2880 | 8727 |
| 507 | 20231124 | 102500 | 19014207885 | 2885 | 2900 | 2905 | 2885 | 20505 |
| 508 | 20231124 | 102400 | 18954891515 | 2905 | 2910 | 2920 | 2895 | 47260 |
| 509 | 20231124 | 102300 | 18817411365 | 2915 | 2910 | 2915 | 2910 | 22284 |
| 510 | 20231124 | 102200 | 18752481905 | 2915 | 2910 | 2920 | 2905 | 42264 |
| 511 | 20231124 | 102100 | 18629386345 | 2910 | 2905 | 2915 | 2900 | 29904 |
| 512 | 20231124 | 102000 | 18542474190 | 2905 | 2885 | 2910 | 2885 | 36956 |
| 513 | 20231124 | 101900 | 18435296120 | 2885 | 2890 | 2895 | 2885 | 6438 |
| 514 | 20231124 | 101800 | 18416687495 | 2895 | 2865 | 2900 | 2865 | 36833 |
| 515 | 20231124 | 101700 | 18310653275 | 2865 | 2870 | 2875 | 2845 | 69629 |
| 516 | 20231124 | 101600 | 18111742180 | 2870 | 2885 | 2885 | 2860 | 45158 |
| 517 | 20231124 | 101500 | 17982191370 | 2880 | 2895 | 2895 | 2880 | 12647 |
| 518 | 20231124 | 101400 | 17945719150 | 2895 | 2890 | 2895 | 2890 | 3980 |
| 519 | 20231124 | 101300 | 17934206400 | 2890 | 2885 | 2890 | 2880 | 4218 |
| 520 | 20231124 | 101200 | 17922030910 | 2885 | 2890 | 2890 | 2880 | 10347 |
| 521 | 20231124 | 101100 | 17892179015 | 2890 | 2885 | 2890 | 2880 | 10496 |
| 522 | 20231124 | 101000 | 17861888270 | 2885 | 2885 | 2895 | 2885 | 4604 |
| 523 | 20231124 | 100900 | 17848590680 | 2890 | 2890 | 2895 | 2890 | 4792 |
| 524 | 20231124 | 100800 | 17834740655 | 2885 | 2890 | 2890 | 2880 | 6682 |
| 525 | 20231124 | 100700 | 17815468430 | 2885 | 2885 | 2890 | 2880 | 7048 |
| 526 | 20231124 | 100600 | 17795145140 | 2885 | 2875 | 2885 | 2875 | 8688 |
| 527 | 20231124 | 100500 | 17770133390 | 2880 | 2870 | 2880 | 2870 | 5293 |
| 528 | 20231124 | 100400 | 17754924345 | 2870 | 2880 | 2885 | 2870 | 20228 |
| 529 | 20231124 | 100300 | 17696769030 | 2880 | 2880 | 2890 | 2875 | 14092 |
| 530 | 20231124 | 100200 | 17656188965 | 2880 | 2890 | 2890 | 2880 | 6970 |
| 531 | 20231124 | 100100 | 17636113970 | 2880 | 2880 | 2890 | 2880 | 10475 |
| 532 | 20231124 | 100000 | 17605907515 | 2880 | 2890 | 2890 | 2880 | 7278 |
| 533 | 20231124 | 095900 | 17584916960 | 2890 | 2900 | 2900 | 2890 | 8441 |
| 534 | 20231124 | 095800 | 17560490070 | 2900 | 2900 | 2900 | 2895 | 6913 |
| 535 | 20231124 | 095700 | 17540471830 | 2900 | 2895 | 2900 | 2895 | 1201 |
| 536 | 20231124 | 095600 | 17536993530 | 2895 | 2910 | 2910 | 2890 | 13235 |
| 537 | 20231124 | 095500 | 17498622355 | 2910 | 2885 | 2915 | 2875 | 36078 |
| 538 | 20231124 | 095400 | 17394317040 | 2885 | 2890 | 2890 | 2885 | 14556 |
| 539 | 20231124 | 095300 | 17352315750 | 2890 | 2890 | 2900 | 2885 | 7722 |
| 540 | 20231124 | 095200 | 17330000155 | 2890 | 2895 | 2900 | 2885 | 12081 |
| 541 | 20231124 | 095100 | 17295071170 | 2895 | 2900 | 2900 | 2885 | 19328 |
| 542 | 20231124 | 095000 | 17239235080 | 2895 | 2895 | 2895 | 2890 | 9382 |
| 543 | 20231124 | 094900 | 17212106995 | 2895 | 2890 | 2900 | 2885 | 5800 |
| 544 | 20231124 | 094800 | 17195326550 | 2900 | 2900 | 2900 | 2875 | 25074 |
| 545 | 20231124 | 094700 | 17122889030 | 2895 | 2890 | 2900 | 2885 | 17347 |
| 546 | 20231124 | 094600 | 17072752330 | 2890 | 2880 | 2890 | 2875 | 14157 |
| 547 | 20231124 | 094500 | 17031960245 | 2885 | 2890 | 2890 | 2875 | 33218 |
| 548 | 20231124 | 094400 | 16936279445 | 2890 | 2895 | 2895 | 2890 | 27127 |
| 549 | 20231124 | 094300 | 16857843405 | 2895 | 2925 | 2930 | 2890 | 110886 |
| 550 | 20231124 | 094200 | 16535134415 | 2925 | 2915 | 2930 | 2910 | 77870 |
| 551 | 20231124 | 094100 | 16307692675 | 2910 | 2910 | 2915 | 2905 | 24983 |
| 552 | 20231124 | 094000 | 16234943975 | 2910 | 2910 | 2910 | 2905 | 15096 |
| 553 | 20231124 | 093900 | 16191029930 | 2905 | 2905 | 2910 | 2900 | 17552 |
| 554 | 20231124 | 093800 | 16140050665 | 2910 | 2900 | 2910 | 2895 | 13012 |
| 555 | 20231124 | 093700 | 16102319280 | 2905 | 2895 | 2905 | 2895 | 17388 |
| 556 | 20231124 | 093600 | 16051955425 | 2895 | 2915 | 2920 | 2895 | 69387 |
| 557 | 20231124 | 093500 | 15850110635 | 2920 | 2895 | 2925 | 2895 | 84329 |
| 558 | 20231124 | 093400 | 15604384885 | 2900 | 2900 | 2905 | 2885 | 51360 |
| 559 | 20231124 | 093300 | 15455548870 | 2895 | 2895 | 2905 | 2890 | 73075 |
| 560 | 20231124 | 093200 | 15243812195 | 2895 | 2880 | 2895 | 2875 | 70573 |
| 561 | 20231124 | 093100 | 15040246395 | 2880 | 2875 | 2890 | 2870 | 55778 |
| 562 | 20231124 | 093000 | 14879662255 | 2880 | 2855 | 2885 | 2855 | 51073 |
| 563 | 20231124 | 092900 | 14733096890 | 2855 | 2855 | 2855 | 2835 | 29399 |
| 564 | 20231124 | 092800 | 14649399905 | 2855 | 2840 | 2855 | 2840 | 12000 |
| 565 | 20231124 | 092700 | 14615228965 | 2850 | 2845 | 2855 | 2840 | 35781 |
| 566 | 20231124 | 092600 | 14513318325 | 2845 | 2850 | 2850 | 2835 | 16051 |
| 567 | 20231124 | 092500 | 14467677120 | 2850 | 2830 | 2850 | 2830 | 23550 |
| 568 | 20231124 | 092400 | 14400884895 | 2830 | 2840 | 2845 | 2825 | 33272 |
| 569 | 20231124 | 092300 | 14306633840 | 2845 | 2850 | 2855 | 2835 | 31807 |
| 570 | 20231124 | 092200 | 14216237425 | 2855 | 2865 | 2870 | 2845 | 67417 |
| 571 | 20231124 | 092100 | 14023686510 | 2865 | 2840 | 2865 | 2840 | 32667 |
| 572 | 20231124 | 092000 | 13930388835 | 2840 | 2820 | 2845 | 2805 | 116528 |
| 573 | 20231124 | 091900 | 13601667905 | 2820 | 2860 | 2875 | 2820 | 188969 |
| 574 | 20231124 | 091800 | 13065520110 | 2855 | 2850 | 2890 | 2845 | 137897 |
| 575 | 20231124 | 091700 | 12671407750 | 2850 | 2870 | 2900 | 2845 | 159267 |
| 576 | 20231124 | 091600 | 12215208630 | 2870 | 2910 | 2915 | 2870 | 158999 |
| 577 | 20231124 | 091500 | 11755443295 | 2910 | 2915 | 2920 | 2905 | 64472 |
| 578 | 20231124 | 091400 | 11567663700 | 2910 | 2900 | 2930 | 2895 | 54110 |
| 579 | 20231124 | 091300 | 11409885690 | 2900 | 2910 | 2915 | 2895 | 81146 |
| 580 | 20231124 | 091200 | 11174256150 | 2910 | 2905 | 2915 | 2900 | 46187 |
| 581 | 20231124 | 091100 | 11040032565 | 2905 | 2905 | 2910 | 2895 | 72067 |
| 582 | 20231124 | 091000 | 10830881190 | 2905 | 2870 | 2910 | 2865 | 134648 |
| 583 | 20231124 | 090900 | 10442907530 | 2875 | 2925 | 2935 | 2870 | 232000 |
| 584 | 20231124 | 090800 | 9770210145 | 2935 | 2915 | 2940 | 2915 | 123320 |
| 585 | 20231124 | 090700 | 9409458825 | 2920 | 2930 | 2945 | 2890 | 298896 |
| 586 | 20231124 | 090600 | 8539537485 | 2930 | 2975 | 2990 | 2930 | 242307 |
| 587 | 20231124 | 090500 | 7823497220 | 2975 | 2975 | 2995 | 2950 | 226372 |
| 588 | 20231124 | 090400 | 7152649225 | 2980 | 3005 | 3015 | 2975 | 245423 |
| 589 | 20231124 | 090300 | 6416514795 | 3010 | 3010 | 3020 | 2935 | 314049 |
| 590 | 20231124 | 090200 | 5481403910 | 2995 | 3035 | 3045 | 2995 | 369833 |
| 591 | 20231124 | 090100 | 4364507385 | 3040 | 3080 | 3095 | 3010 | 545489 |
| 592 | 20231124 | 090000 | 2703629640 | 3080 | 3085 | 3115 | 3045 | 877028 |