30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 3 | 20231122 | 184800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20231122 | 184700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20231122 | 184600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20231122 | 184500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20231122 | 184400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20231122 | 184300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20231122 | 184200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20231122 | 184100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20231122 | 184000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20231122 | 183900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20231122 | 183800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20231122 | 183700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20231122 | 183600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20231122 | 183500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20231122 | 183400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20231122 | 183300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20231122 | 183200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20231122 | 183100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20231122 | 183000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20231122 | 182900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20231122 | 182800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20231122 | 182700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20231122 | 182600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20231122 | 182500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20231122 | 182400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20231122 | 182300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20231122 | 182200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20231122 | 182100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20231122 | 182000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20231122 | 181900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 33 | 20231122 | 181800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20231122 | 181700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20231122 | 181600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20231122 | 181500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20231122 | 181400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20231122 | 181300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20231122 | 181200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20231122 | 181100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20231122 | 181000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20231122 | 180900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20231122 | 180800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20231122 | 180700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20231122 | 180600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20231122 | 180500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20231122 | 180400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20231122 | 180300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20231122 | 180200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20231122 | 180100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20231122 | 180000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20231122 | 175900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20231122 | 175800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20231122 | 175700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20231122 | 175600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20231122 | 175500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20231122 | 175400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20231122 | 175300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20231122 | 175200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20231122 | 175100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20231122 | 175000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20231122 | 174900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 63 | 20231122 | 174800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20231122 | 174700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20231122 | 174600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20231122 | 174500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20231122 | 174400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20231122 | 174300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20231122 | 174200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20231122 | 174100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20231122 | 174000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20231122 | 173900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20231122 | 173800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20231122 | 173700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20231122 | 173600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20231122 | 173500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20231122 | 173400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20231122 | 173300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20231122 | 173200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20231122 | 173100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20231122 | 173000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20231122 | 172900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20231122 | 172800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20231122 | 172700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20231122 | 172600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20231122 | 172500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20231122 | 172400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20231122 | 172300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20231122 | 172200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20231122 | 172100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20231122 | 172000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20231122 | 171900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 93 | 20231122 | 171800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20231122 | 171700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20231122 | 171600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20231122 | 171500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20231122 | 171400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20231122 | 171300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20231122 | 171200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20231122 | 171100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20231122 | 171000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20231122 | 170900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20231122 | 170800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20231122 | 170700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20231122 | 170600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20231122 | 170500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20231122 | 170400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20231122 | 170300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20231122 | 170200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20231122 | 170100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20231122 | 170000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20231122 | 165900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20231122 | 165800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20231122 | 165700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20231122 | 165600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20231122 | 165500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20231122 | 165400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20231122 | 165300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20231122 | 165200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20231122 | 165100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20231122 | 165000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20231122 | 164900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 123 | 20231122 | 164800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20231122 | 164700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20231122 | 164600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20231122 | 164500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20231122 | 164400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20231122 | 164300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20231122 | 164200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20231122 | 164100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20231122 | 164000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20231122 | 163900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20231122 | 163800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20231122 | 163700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20231122 | 163600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20231122 | 163500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20231122 | 163400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20231122 | 163300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20231122 | 163200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20231122 | 163100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20231122 | 163000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20231122 | 162900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20231122 | 162800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20231122 | 162700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20231122 | 162600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20231122 | 162500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20231122 | 162400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20231122 | 162300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20231122 | 162200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20231122 | 162100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20231122 | 162000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20231122 | 161900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 153 | 20231122 | 161800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20231122 | 161700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20231122 | 161600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20231122 | 161500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20231122 | 161400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20231122 | 161300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20231122 | 161200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20231122 | 161100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20231122 | 161000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20231122 | 160900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20231122 | 160800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20231122 | 160700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20231122 | 160600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20231122 | 160500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20231122 | 160400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20231122 | 160300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20231122 | 160200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20231122 | 160100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20231122 | 160000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20231122 | 155900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20231122 | 155800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20231122 | 155700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20231122 | 155600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20231122 | 155500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20231122 | 155400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20231122 | 155300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20231122 | 155200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20231122 | 155100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20231122 | 155000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20231122 | 154900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 183 | 20231122 | 154800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20231122 | 154700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20231122 | 154600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20231122 | 154500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20231122 | 154400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20231122 | 154300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20231122 | 154200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20231122 | 154100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20231122 | 154000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20231122 | 153900 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20231122 | 153800 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20231122 | 153700 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20231122 | 153600 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20231122 | 153500 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20231122 | 153400 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20231122 | 153300 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20231122 | 153200 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20231122 | 153100 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20231122 | 153000 | 55450291470 | 3810 | 3810 | 3810 | 3810 | 66673 |
| 202 | 20231122 | 152900 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20231122 | 152800 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20231122 | 152700 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20231122 | 152600 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20231122 | 152500 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20231122 | 152400 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20231122 | 152300 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20231122 | 152200 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20231122 | 152100 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20231122 | 152000 | 55196267340 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20231122 | 151900 | 55196267340 | 3740 | 3735 | 3740 | 3715 | 17244 |
| 213 | 20231122 | 151800 | 55132022670 | 3740 | 3715 | 3745 | 3715 | 8439 |
| 214 | 20231122 | 151700 | 55100592200 | 3715 | 3740 | 3740 | 3705 | 16954 |
| 215 | 20231122 | 151600 | 55037526670 | 3740 | 3735 | 3745 | 3735 | 8266 |
| 216 | 20231122 | 151500 | 55006622775 | 3730 | 3740 | 3740 | 3730 | 7409 |
| 217 | 20231122 | 151400 | 54978955305 | 3730 | 3735 | 3740 | 3730 | 8864 |
| 218 | 20231122 | 151300 | 54945857760 | 3740 | 3730 | 3750 | 3725 | 10316 |
| 219 | 20231122 | 151200 | 54907288730 | 3730 | 3745 | 3745 | 3720 | 6060 |
| 220 | 20231122 | 151100 | 54884689155 | 3735 | 3750 | 3750 | 3735 | 5112 |
| 221 | 20231122 | 151000 | 54865559120 | 3750 | 3735 | 3750 | 3730 | 10099 |
| 222 | 20231122 | 150900 | 54827760920 | 3735 | 3720 | 3750 | 3720 | 3742 |
| 223 | 20231122 | 150800 | 54813780245 | 3720 | 3720 | 3725 | 3710 | 16594 |
| 224 | 20231122 | 150700 | 54752175190 | 3725 | 3715 | 3725 | 3710 | 10364 |
| 225 | 20231122 | 150600 | 54713665900 | 3710 | 3725 | 3740 | 3710 | 15831 |
| 226 | 20231122 | 150500 | 54654800995 | 3720 | 3740 | 3750 | 3715 | 17257 |
| 227 | 20231122 | 150400 | 54590470180 | 3740 | 3725 | 3740 | 3720 | 12418 |
| 228 | 20231122 | 150300 | 54544202650 | 3725 | 3730 | 3780 | 3715 | 31652 |
| 229 | 20231122 | 150200 | 54425919590 | 3730 | 3800 | 3810 | 3700 | 82870 |
| 230 | 20231122 | 150100 | 54114970520 | 3795 | 3815 | 3815 | 3795 | 19112 |
| 231 | 20231122 | 150000 | 54042266580 | 3810 | 3810 | 3815 | 3805 | 3688 |
| 232 | 20231122 | 145900 | 54028228780 | 3810 | 3810 | 3815 | 3805 | 4221 |
| 233 | 20231122 | 145800 | 54012159835 | 3805 | 3820 | 3820 | 3805 | 6014 |
| 234 | 20231122 | 145700 | 53989224600 | 3815 | 3815 | 3825 | 3815 | 2161 |
| 235 | 20231122 | 145600 | 53980973415 | 3815 | 3825 | 3830 | 3810 | 21042 |
| 236 | 20231122 | 145500 | 53900600290 | 3830 | 3805 | 3830 | 3805 | 5149 |
| 237 | 20231122 | 145400 | 53880919885 | 3795 | 3825 | 3830 | 3795 | 18881 |
| 238 | 20231122 | 145300 | 53809122560 | 3820 | 3815 | 3830 | 3810 | 3075 |
| 239 | 20231122 | 145200 | 53797382500 | 3810 | 3830 | 3840 | 3805 | 8452 |
| 240 | 20231122 | 145100 | 53765158305 | 3840 | 3795 | 3880 | 3795 | 41251 |
| 241 | 20231122 | 145000 | 53606252035 | 3795 | 3825 | 3825 | 3785 | 32385 |
| 242 | 20231122 | 144900 | 53483224425 | 3825 | 3830 | 3830 | 3815 | 3623 |
| 243 | 20231122 | 144800 | 53469379930 | 3825 | 3810 | 3830 | 3810 | 3213 |
| 244 | 20231122 | 144700 | 53457106830 | 3820 | 3820 | 3820 | 3805 | 3742 |
| 245 | 20231122 | 144600 | 53442849540 | 3805 | 3790 | 3830 | 3790 | 7233 |
| 246 | 20231122 | 144500 | 53415391795 | 3790 | 3805 | 3820 | 3790 | 10050 |
| 247 | 20231122 | 144400 | 53377222605 | 3820 | 3805 | 3820 | 3795 | 16046 |
| 248 | 20231122 | 144300 | 53316196385 | 3805 | 3835 | 3835 | 3805 | 16061 |
| 249 | 20231122 | 144200 | 53254840795 | 3830 | 3805 | 3835 | 3800 | 12048 |
| 250 | 20231122 | 144100 | 53208912535 | 3815 | 3845 | 3850 | 3805 | 19501 |
| 251 | 20231122 | 144000 | 53134352215 | 3840 | 3850 | 3850 | 3815 | 13383 |
| 252 | 20231122 | 143900 | 53083077640 | 3850 | 3820 | 3865 | 3820 | 15673 |
| 253 | 20231122 | 143800 | 53022897985 | 3820 | 3855 | 3855 | 3815 | 31752 |
| 254 | 20231122 | 143700 | 52901532755 | 3855 | 3875 | 3890 | 3810 | 69934 |
| 255 | 20231122 | 143600 | 52632908445 | 3875 | 3870 | 3920 | 3870 | 53068 |
| 256 | 20231122 | 143500 | 52426199730 | 3875 | 3875 | 3900 | 3860 | 16551 |
| 257 | 20231122 | 143400 | 52362078195 | 3875 | 3880 | 3880 | 3855 | 37492 |
| 258 | 20231122 | 143300 | 52217189080 | 3870 | 3930 | 3955 | 3870 | 119101 |
| 259 | 20231122 | 143200 | 51752524165 | 3925 | 4035 | 4035 | 3925 | 190747 |
| 260 | 20231122 | 143100 | 50996529820 | 4020 | 3895 | 4030 | 3890 | 392191 |
| 261 | 20231122 | 143000 | 49438163380 | 3895 | 3785 | 3920 | 3785 | 86292 |
| 262 | 20231122 | 142900 | 49104263255 | 3785 | 3795 | 3805 | 3785 | 7407 |
| 263 | 20231122 | 142800 | 49076166110 | 3790 | 3815 | 3820 | 3790 | 10421 |
| 264 | 20231122 | 142700 | 49036587230 | 3815 | 3805 | 3830 | 3805 | 4716 |
| 265 | 20231122 | 142600 | 49018577245 | 3810 | 3805 | 3815 | 3800 | 2756 |
| 266 | 20231122 | 142500 | 49008089465 | 3805 | 3820 | 3820 | 3800 | 8115 |
| 267 | 20231122 | 142400 | 48977222510 | 3820 | 3820 | 3820 | 3810 | 2339 |
| 268 | 20231122 | 142300 | 48968298300 | 3820 | 3820 | 3820 | 3815 | 2262 |
| 269 | 20231122 | 142200 | 48959658325 | 3820 | 3815 | 3830 | 3815 | 8811 |
| 270 | 20231122 | 142100 | 48925973090 | 3815 | 3810 | 3815 | 3805 | 2247 |
| 271 | 20231122 | 142000 | 48917412115 | 3810 | 3805 | 3815 | 3800 | 3363 |
| 272 | 20231122 | 141900 | 48904615120 | 3805 | 3800 | 3810 | 3800 | 947 |
| 273 | 20231122 | 141800 | 48901010355 | 3800 | 3810 | 3810 | 3800 | 4681 |
| 274 | 20231122 | 141700 | 48883200685 | 3805 | 3815 | 3815 | 3805 | 3945 |
| 275 | 20231122 | 141600 | 48868170345 | 3810 | 3800 | 3810 | 3800 | 1194 |
| 276 | 20231122 | 141500 | 48863626055 | 3805 | 3800 | 3805 | 3800 | 3160 |
| 277 | 20231122 | 141400 | 48851607945 | 3800 | 3800 | 3805 | 3795 | 6944 |
| 278 | 20231122 | 141300 | 48825225525 | 3795 | 3800 | 3810 | 3795 | 2183 |
| 279 | 20231122 | 141200 | 48816935880 | 3800 | 3800 | 3810 | 3795 | 2582 |
| 280 | 20231122 | 141100 | 48807129155 | 3800 | 3795 | 3800 | 3790 | 3692 |
| 281 | 20231122 | 141000 | 48793126485 | 3795 | 3800 | 3805 | 3790 | 4771 |
| 282 | 20231122 | 140900 | 48775025470 | 3810 | 3820 | 3820 | 3800 | 6318 |
| 283 | 20231122 | 140800 | 48750944610 | 3815 | 3830 | 3830 | 3815 | 23063 |
| 284 | 20231122 | 140700 | 48662745870 | 3825 | 3790 | 3825 | 3790 | 8264 |
| 285 | 20231122 | 140600 | 48631302065 | 3790 | 3805 | 3810 | 3790 | 10552 |
| 286 | 20231122 | 140500 | 48591205755 | 3805 | 3815 | 3815 | 3800 | 8960 |
| 287 | 20231122 | 140400 | 48557105985 | 3815 | 3785 | 3815 | 3785 | 17699 |
| 288 | 20231122 | 140300 | 48489826340 | 3785 | 3775 | 3810 | 3775 | 22212 |
| 289 | 20231122 | 140200 | 48405495950 | 3780 | 3815 | 3820 | 3765 | 65620 |
| 290 | 20231122 | 140100 | 48157160820 | 3815 | 3820 | 3830 | 3810 | 17674 |
| 291 | 20231122 | 140000 | 48089672115 | 3820 | 3835 | 3845 | 3820 | 17290 |
| 292 | 20231122 | 135900 | 48023434030 | 3835 | 3820 | 3845 | 3820 | 25348 |
| 293 | 20231122 | 135800 | 47926239520 | 3820 | 3860 | 3865 | 3815 | 52527 |
| 294 | 20231122 | 135700 | 47724840450 | 3860 | 3865 | 3875 | 3850 | 30597 |
| 295 | 20231122 | 135600 | 47606820110 | 3865 | 3875 | 3880 | 3865 | 10095 |
| 296 | 20231122 | 135500 | 47567736560 | 3875 | 3880 | 3885 | 3875 | 8290 |
| 297 | 20231122 | 135400 | 47535607770 | 3875 | 3905 | 3910 | 3875 | 10016 |
| 298 | 20231122 | 135300 | 47496663795 | 3900 | 3875 | 3900 | 3870 | 12813 |
| 299 | 20231122 | 135200 | 47446920880 | 3875 | 3895 | 3895 | 3870 | 18934 |
| 300 | 20231122 | 135100 | 47373469620 | 3900 | 3905 | 3920 | 3895 | 22949 |
| 301 | 20231122 | 135000 | 47283818400 | 3905 | 3900 | 3920 | 3900 | 28295 |
| 302 | 20231122 | 134900 | 47173104740 | 3900 | 3875 | 3920 | 3875 | 39628 |
| 303 | 20231122 | 134800 | 47018344020 | 3875 | 3875 | 3885 | 3865 | 5892 |
| 304 | 20231122 | 134700 | 46995522570 | 3875 | 3900 | 3900 | 3870 | 3586 |
| 305 | 20231122 | 134600 | 46981621090 | 3895 | 3865 | 3895 | 3860 | 10983 |
| 306 | 20231122 | 134500 | 46939134210 | 3865 | 3875 | 3890 | 3860 | 13888 |
| 307 | 20231122 | 134400 | 46885430630 | 3875 | 3885 | 3900 | 3865 | 11778 |
| 308 | 20231122 | 134300 | 46839715935 | 3880 | 3870 | 3890 | 3855 | 36230 |
| 309 | 20231122 | 134200 | 46699757860 | 3870 | 3890 | 3890 | 3870 | 23765 |
| 310 | 20231122 | 134100 | 46607585400 | 3890 | 3875 | 3895 | 3860 | 24087 |
| 311 | 20231122 | 134000 | 46514333805 | 3870 | 3885 | 3890 | 3865 | 21510 |
| 312 | 20231122 | 133900 | 46430983465 | 3890 | 3905 | 3910 | 3875 | 30478 |
| 313 | 20231122 | 133800 | 46312268235 | 3905 | 3910 | 3910 | 3860 | 70111 |
| 314 | 20231122 | 133700 | 46039864065 | 3910 | 3930 | 3935 | 3890 | 58962 |
| 315 | 20231122 | 133600 | 45809608200 | 3920 | 3955 | 3955 | 3905 | 65267 |
| 316 | 20231122 | 133500 | 45553502795 | 3955 | 3960 | 3960 | 3940 | 11603 |
| 317 | 20231122 | 133400 | 45507686980 | 3960 | 3965 | 3970 | 3955 | 5340 |
| 318 | 20231122 | 133300 | 45486525060 | 3965 | 3975 | 3980 | 3925 | 40456 |
| 319 | 20231122 | 133200 | 45326588190 | 3975 | 3980 | 3985 | 3925 | 73208 |
| 320 | 20231122 | 133100 | 45036977765 | 3985 | 3980 | 3995 | 3975 | 23624 |
| 321 | 20231122 | 133000 | 44942991655 | 3985 | 4000 | 4005 | 3970 | 33355 |
| 322 | 20231122 | 132900 | 44809966560 | 4000 | 4030 | 4030 | 4000 | 22320 |
| 323 | 20231122 | 132800 | 44720303215 | 4030 | 4005 | 4040 | 4005 | 22321 |
| 324 | 20231122 | 132700 | 44630498180 | 4005 | 3995 | 4015 | 3990 | 23398 |
| 325 | 20231122 | 132600 | 44536929225 | 3990 | 4030 | 4035 | 3990 | 40131 |
| 326 | 20231122 | 132500 | 44376124815 | 4030 | 4040 | 4040 | 3985 | 82563 |
| 327 | 20231122 | 132400 | 44045208740 | 4025 | 4030 | 4060 | 4015 | 72742 |
| 328 | 20231122 | 132300 | 43751672085 | 4030 | 4120 | 4125 | 4015 | 193416 |
| 329 | 20231122 | 132200 | 42966961320 | 4120 | 4155 | 4155 | 4120 | 27613 |
| 330 | 20231122 | 132100 | 42852918340 | 4155 | 4145 | 4175 | 4125 | 47588 |
| 331 | 20231122 | 132000 | 42655805185 | 4145 | 4165 | 4185 | 4125 | 75530 |
| 332 | 20231122 | 131900 | 42342314835 | 4160 | 4225 | 4230 | 4160 | 100990 |
| 333 | 20231122 | 131800 | 41920146845 | 4225 | 4250 | 4255 | 4190 | 120518 |
| 334 | 20231122 | 131700 | 41411737285 | 4250 | 4150 | 4270 | 4140 | 366573 |
| 335 | 20231122 | 131600 | 39861873820 | 4150 | 4110 | 4150 | 4110 | 42455 |
| 336 | 20231122 | 131500 | 39686787465 | 4110 | 4120 | 4150 | 4110 | 58934 |
| 337 | 20231122 | 131400 | 39443801385 | 4125 | 4165 | 4205 | 4120 | 59639 |
| 338 | 20231122 | 131300 | 39195226920 | 4165 | 4150 | 4165 | 4115 | 47963 |
| 339 | 20231122 | 131200 | 38996924565 | 4150 | 4145 | 4200 | 4140 | 61317 |
| 340 | 20231122 | 131100 | 38741400905 | 4140 | 4200 | 4205 | 4140 | 61110 |
| 341 | 20231122 | 131000 | 38486089530 | 4205 | 4165 | 4230 | 4115 | 141395 |
| 342 | 20231122 | 130900 | 37897256065 | 4165 | 4165 | 4180 | 4145 | 55662 |
| 343 | 20231122 | 130800 | 37665761435 | 4165 | 4200 | 4205 | 4150 | 92990 |
| 344 | 20231122 | 130700 | 37278175070 | 4200 | 4195 | 4225 | 4170 | 99915 |
| 345 | 20231122 | 130600 | 36858813090 | 4185 | 4215 | 4225 | 4160 | 138149 |
| 346 | 20231122 | 130500 | 36280302255 | 4215 | 4220 | 4295 | 4195 | 206719 |
| 347 | 20231122 | 130400 | 35403660005 | 4220 | 4235 | 4270 | 4205 | 156546 |
| 348 | 20231122 | 130300 | 34741030285 | 4235 | 4300 | 4305 | 4205 | 377510 |
| 349 | 20231122 | 130200 | 33130693035 | 4295 | 4225 | 4300 | 4180 | 483260 |
| 350 | 20231122 | 130100 | 31086110150 | 4220 | 4110 | 4240 | 4100 | 499107 |
| 351 | 20231122 | 130000 | 28995874870 | 4125 | 4000 | 4130 | 3960 | 256432 |
| 352 | 20231122 | 125900 | 27956409485 | 4000 | 3875 | 4045 | 3845 | 228673 |
| 353 | 20231122 | 125800 | 27046782915 | 3875 | 3895 | 3905 | 3870 | 44535 |
| 354 | 20231122 | 125700 | 26873679585 | 3890 | 3905 | 3920 | 3885 | 25383 |
| 355 | 20231122 | 125600 | 26774585825 | 3910 | 3915 | 3920 | 3870 | 49026 |
| 356 | 20231122 | 125500 | 26583915560 | 3915 | 3875 | 3925 | 3865 | 56268 |
| 357 | 20231122 | 125400 | 26364835170 | 3875 | 3920 | 3960 | 3840 | 121196 |
| 358 | 20231122 | 125300 | 25891486985 | 3920 | 4035 | 4065 | 3880 | 226540 |
| 359 | 20231122 | 125200 | 24996215150 | 4045 | 4050 | 4060 | 4020 | 31135 |
| 360 | 20231122 | 125100 | 24870326910 | 4050 | 4090 | 4090 | 4005 | 90079 |
| 361 | 20231122 | 125000 | 24505398885 | 4090 | 4090 | 4125 | 4075 | 56726 |
| 362 | 20231122 | 124900 | 24273200450 | 4095 | 4140 | 4145 | 4090 | 53324 |
| 363 | 20231122 | 124800 | 24054072935 | 4140 | 4090 | 4165 | 4090 | 68147 |
| 364 | 20231122 | 124700 | 23772393975 | 4095 | 4100 | 4160 | 4070 | 81605 |
| 365 | 20231122 | 124600 | 23436880100 | 4100 | 4160 | 4165 | 4080 | 117008 |
| 366 | 20231122 | 124500 | 22955317040 | 4160 | 4165 | 4215 | 4105 | 307924 |
| 367 | 20231122 | 124400 | 21670196810 | 4175 | 4095 | 4175 | 4090 | 244754 |
| 368 | 20231122 | 124300 | 20658782050 | 4095 | 4050 | 4100 | 4005 | 74416 |
| 369 | 20231122 | 124200 | 20357326500 | 4055 | 4030 | 4090 | 4025 | 87496 |
| 370 | 20231122 | 124100 | 20001939585 | 4025 | 4035 | 4055 | 4020 | 23028 |
| 371 | 20231122 | 124000 | 19908966925 | 4035 | 4075 | 4080 | 4005 | 51839 |
| 372 | 20231122 | 123900 | 19699041730 | 4075 | 4005 | 4090 | 3985 | 136711 |
| 373 | 20231122 | 123800 | 19148135845 | 4000 | 4100 | 4125 | 3985 | 168527 |
| 374 | 20231122 | 123700 | 18465055920 | 4085 | 4140 | 4150 | 4080 | 94729 |
| 375 | 20231122 | 123600 | 18076529630 | 4140 | 4175 | 4205 | 4105 | 133624 |
| 376 | 20231122 | 123500 | 17521174560 | 4190 | 4175 | 4205 | 4115 | 135274 |
| 377 | 20231122 | 123400 | 16960147455 | 4170 | 4145 | 4250 | 4120 | 368134 |
| 378 | 20231122 | 123300 | 15410360825 | 4140 | 4190 | 4200 | 4090 | 199626 |
| 379 | 20231122 | 123200 | 14584091130 | 4175 | 4095 | 4205 | 4095 | 567024 |
| 380 | 20231122 | 123100 | 12226537815 | 4090 | 4080 | 4100 | 4075 | 164605 |
| 381 | 20231122 | 123000 | 11554530420 | 4050 | 4050 | 4050 | 4050 | 0 |
| 382 | 20231122 | 122900 | 11554530420 | 4050 | 3770 | 4050 | 3760 | 500251 |
| 383 | 20231122 | 122800 | 9575963105 | 3770 | 3885 | 3885 | 3750 | 117271 |
| 384 | 20231122 | 122700 | 9128256725 | 3865 | 3650 | 3885 | 3650 | 83575 |
| 385 | 20231122 | 122600 | 8812307500 | 3650 | 3645 | 3650 | 3645 | 2293 |
| 386 | 20231122 | 122500 | 8803945615 | 3645 | 3650 | 3650 | 3645 | 1282 |
| 387 | 20231122 | 122400 | 8799266345 | 3655 | 3655 | 3655 | 3645 | 1767 |
| 388 | 20231122 | 122300 | 8792820605 | 3660 | 3650 | 3665 | 3640 | 5927 |
| 389 | 20231122 | 122200 | 8771173145 | 3650 | 3635 | 3650 | 3635 | 6703 |
| 390 | 20231122 | 122100 | 8746748705 | 3635 | 3620 | 3635 | 3620 | 2147 |
| 391 | 20231122 | 122000 | 8738948560 | 3610 | 3605 | 3610 | 3605 | 563 |
| 392 | 20231122 | 121900 | 8736918940 | 3610 | 3610 | 3610 | 3610 | 214 |
| 393 | 20231122 | 121800 | 8736146400 | 3625 | 3625 | 3625 | 3625 | 322 |
| 394 | 20231122 | 121700 | 8734979150 | 3625 | 3620 | 3625 | 3605 | 10 |
| 395 | 20231122 | 121600 | 8734942940 | 3620 | 3620 | 3620 | 3620 | 10 |
| 396 | 20231122 | 121500 | 8734906740 | 3620 | 3620 | 3620 | 3620 | 4 |
| 397 | 20231122 | 121400 | 8734892260 | 3600 | 3600 | 3600 | 3600 | 1745 |
| 398 | 20231122 | 121300 | 8728610260 | 3605 | 3625 | 3630 | 3605 | 749 |
| 399 | 20231122 | 121200 | 8725909465 | 3605 | 3605 | 3605 | 3605 | 284 |
| 400 | 20231122 | 121100 | 8724885645 | 3605 | 3620 | 3620 | 3605 | 799 |
| 401 | 20231122 | 121000 | 8721996790 | 3620 | 3630 | 3635 | 3620 | 213 |
| 402 | 20231122 | 120900 | 8721223630 | 3630 | 3620 | 3630 | 3620 | 432 |
| 403 | 20231122 | 120800 | 8719655670 | 3620 | 3630 | 3630 | 3620 | 365 |
| 404 | 20231122 | 120700 | 8718333235 | 3630 | 3635 | 3635 | 3630 | 138 |
| 405 | 20231122 | 120600 | 8717831690 | 3635 | 3620 | 3635 | 3620 | 1796 |
| 406 | 20231122 | 120500 | 8711311905 | 3620 | 3605 | 3620 | 3605 | 12 |
| 407 | 20231122 | 120400 | 8711268500 | 3610 | 3620 | 3625 | 3610 | 1666 |
| 408 | 20231122 | 120300 | 8705232100 | 3620 | 3615 | 3620 | 3615 | 28 |
| 409 | 20231122 | 120200 | 8705130765 | 3620 | 3600 | 3620 | 3600 | 1022 |
| 410 | 20231122 | 120100 | 8701450930 | 3600 | 3600 | 3620 | 3600 | 1437 |
| 411 | 20231122 | 120000 | 8696264960 | 3600 | 3600 | 3600 | 3600 | 591 |
| 412 | 20231122 | 115900 | 8694137360 | 3600 | 3600 | 3600 | 3600 | 140 |
| 413 | 20231122 | 115800 | 8693633360 | 3600 | 3595 | 3600 | 3595 | 412 |
| 414 | 20231122 | 115700 | 8692152195 | 3590 | 3595 | 3595 | 3590 | 1700 |
| 415 | 20231122 | 115600 | 8686040835 | 3595 | 3600 | 3600 | 3595 | 133 |
| 416 | 20231122 | 115500 | 8685562195 | 3595 | 3595 | 3595 | 3595 | 12 |
| 417 | 20231122 | 115400 | 8685519055 | 3595 | 3600 | 3600 | 3595 | 1321 |
| 418 | 20231122 | 115300 | 8680767735 | 3605 | 3600 | 3605 | 3600 | 115 |
| 419 | 20231122 | 115200 | 8680353275 | 3600 | 3610 | 3610 | 3600 | 1212 |
| 420 | 20231122 | 115100 | 8675983645 | 3610 | 3610 | 3610 | 3610 | 403 |
| 421 | 20231122 | 115000 | 8674528815 | 3610 | 3610 | 3620 | 3610 | 164 |
| 422 | 20231122 | 114900 | 8673935765 | 3610 | 3610 | 3610 | 3605 | 271 |
| 423 | 20231122 | 114800 | 8672957460 | 3605 | 3605 | 3605 | 3600 | 773 |
| 424 | 20231122 | 114700 | 8670170800 | 3605 | 3600 | 3605 | 3600 | 116 |
| 425 | 20231122 | 114600 | 8669752875 | 3605 | 3600 | 3605 | 3600 | 109 |
| 426 | 20231122 | 114500 | 8669360440 | 3605 | 3615 | 3615 | 3605 | 1156 |
| 427 | 20231122 | 114400 | 8665187630 | 3620 | 3615 | 3620 | 3610 | 23 |
| 428 | 20231122 | 114300 | 8665104530 | 3610 | 3620 | 3620 | 3610 | 207 |
| 429 | 20231122 | 114200 | 8664356065 | 3620 | 3625 | 3625 | 3615 | 379 |
| 430 | 20231122 | 114100 | 8662985805 | 3625 | 3615 | 3625 | 3615 | 1495 |
| 431 | 20231122 | 114000 | 8657570750 | 3615 | 3610 | 3615 | 3610 | 195 |
| 432 | 20231122 | 113900 | 8656865830 | 3615 | 3615 | 3615 | 3610 | 575 |
| 433 | 20231122 | 113800 | 8654787295 | 3615 | 3615 | 3615 | 3615 | 17 |
| 434 | 20231122 | 113700 | 8654725840 | 3615 | 3605 | 3615 | 3605 | 328 |
| 435 | 20231122 | 113600 | 8653541770 | 3605 | 3595 | 3605 | 3595 | 23 |
| 436 | 20231122 | 113500 | 8653458965 | 3595 | 3600 | 3600 | 3595 | 272 |
| 437 | 20231122 | 113400 | 8652479915 | 3600 | 3600 | 3600 | 3600 | 111 |
| 438 | 20231122 | 113300 | 8652080315 | 3600 | 3595 | 3600 | 3595 | 2354 |
| 439 | 20231122 | 113200 | 8643613710 | 3595 | 3595 | 3595 | 3590 | 1240 |
| 440 | 20231122 | 113100 | 8639155940 | 3595 | 3595 | 3595 | 3595 | 322 |
| 441 | 20231122 | 113000 | 8637998350 | 3595 | 3605 | 3605 | 3595 | 1099 |
| 442 | 20231122 | 112900 | 8634044215 | 3605 | 3605 | 3610 | 3605 | 168 |
| 443 | 20231122 | 112800 | 8633438560 | 3605 | 3605 | 3610 | 3605 | 1007 |
| 444 | 20231122 | 112700 | 8629808315 | 3605 | 3605 | 3605 | 3605 | 248 |
| 445 | 20231122 | 112600 | 8628914275 | 3605 | 3600 | 3610 | 3600 | 335 |
| 446 | 20231122 | 112500 | 8627706795 | 3605 | 3605 | 3605 | 3600 | 527 |
| 447 | 20231122 | 112400 | 8625808570 | 3610 | 3610 | 3610 | 3610 | 20 |
| 448 | 20231122 | 112300 | 8625736370 | 3610 | 3605 | 3610 | 3600 | 451 |
| 449 | 20231122 | 112200 | 8624111760 | 3605 | 3605 | 3605 | 3605 | 184 |
| 450 | 20231122 | 112100 | 8623448440 | 3605 | 3600 | 3605 | 3600 | 616 |
| 451 | 20231122 | 112000 | 8621230090 | 3600 | 3600 | 3600 | 3600 | 158 |
| 452 | 20231122 | 111900 | 8620661290 | 3600 | 3605 | 3605 | 3595 | 711 |
| 453 | 20231122 | 111800 | 8618098235 | 3605 | 3580 | 3605 | 3575 | 1331 |
| 454 | 20231122 | 111700 | 8613311045 | 3590 | 3580 | 3590 | 3580 | 8 |
| 455 | 20231122 | 111600 | 8613282335 | 3590 | 3590 | 3590 | 3570 | 11003 |
| 456 | 20231122 | 111500 | 8573875000 | 3590 | 3595 | 3595 | 3590 | 248 |
| 457 | 20231122 | 111400 | 8572984175 | 3595 | 3595 | 3595 | 3595 | 1220 |
| 458 | 20231122 | 111300 | 8568598275 | 3590 | 3590 | 3595 | 3590 | 471 |
| 459 | 20231122 | 111200 | 8566907075 | 3590 | 3580 | 3590 | 3580 | 1922 |
| 460 | 20231122 | 111100 | 8560011235 | 3580 | 3575 | 3580 | 3570 | 1444 |
| 461 | 20231122 | 111000 | 8554842640 | 3575 | 3570 | 3575 | 3570 | 641 |
| 462 | 20231122 | 110900 | 8552553020 | 3570 | 3575 | 3575 | 3570 | 731 |
| 463 | 20231122 | 110800 | 8549942800 | 3570 | 3585 | 3585 | 3570 | 461 |
| 464 | 20231122 | 110700 | 8548293640 | 3585 | 3575 | 3585 | 3575 | 2134 |
| 465 | 20231122 | 110600 | 8540664580 | 3585 | 3575 | 3585 | 3575 | 1020 |
| 466 | 20231122 | 110500 | 8537018040 | 3590 | 3575 | 3590 | 3575 | 346 |
| 467 | 20231122 | 110400 | 8535780385 | 3575 | 3580 | 3580 | 3575 | 523 |
| 468 | 20231122 | 110300 | 8533909520 | 3580 | 3585 | 3585 | 3580 | 842 |
| 469 | 20231122 | 110200 | 8530895100 | 3585 | 3585 | 3585 | 3585 | 2 |
| 470 | 20231122 | 110100 | 8530887930 | 3585 | 3580 | 3585 | 3580 | 290 |
| 471 | 20231122 | 110000 | 8529849030 | 3580 | 3580 | 3580 | 3580 | 677 |
| 472 | 20231122 | 105900 | 8527425370 | 3585 | 3585 | 3590 | 3580 | 991 |
| 473 | 20231122 | 105800 | 8523872030 | 3585 | 3565 | 3585 | 3565 | 5215 |
| 474 | 20231122 | 105700 | 8505223740 | 3570 | 3570 | 3575 | 3570 | 2861 |
| 475 | 20231122 | 105600 | 8495009965 | 3570 | 3575 | 3575 | 3570 | 1373 |
| 476 | 20231122 | 105500 | 8490106925 | 3575 | 3570 | 3575 | 3565 | 3981 |
| 477 | 20231122 | 105400 | 8475895215 | 3570 | 3565 | 3570 | 3560 | 3782 |
| 478 | 20231122 | 105300 | 8462414850 | 3565 | 3575 | 3575 | 3565 | 2788 |
| 479 | 20231122 | 105200 | 8452462725 | 3575 | 3575 | 3580 | 3570 | 3286 |
| 480 | 20231122 | 105100 | 8440721535 | 3570 | 3575 | 3575 | 3570 | 5760 |
| 481 | 20231122 | 105000 | 8420150090 | 3575 | 3590 | 3590 | 3575 | 15154 |
| 482 | 20231122 | 104900 | 8365867235 | 3590 | 3605 | 3605 | 3590 | 8775 |
| 483 | 20231122 | 104800 | 8334285780 | 3605 | 3615 | 3615 | 3605 | 4644 |
| 484 | 20231122 | 104700 | 8317524310 | 3620 | 3615 | 3620 | 3610 | 701 |
| 485 | 20231122 | 104600 | 8314993020 | 3610 | 3610 | 3610 | 3610 | 323 |
| 486 | 20231122 | 104500 | 8313826990 | 3630 | 3610 | 3630 | 3605 | 2786 |
| 487 | 20231122 | 104400 | 8303775455 | 3610 | 3610 | 3610 | 3605 | 817 |
| 488 | 20231122 | 104300 | 8300828670 | 3610 | 3615 | 3615 | 3610 | 2144 |
| 489 | 20231122 | 104200 | 8293088010 | 3620 | 3630 | 3630 | 3615 | 1538 |
| 490 | 20231122 | 104100 | 8287518355 | 3635 | 3630 | 3635 | 3625 | 1812 |
| 491 | 20231122 | 104000 | 8280943915 | 3635 | 3645 | 3645 | 3630 | 4475 |
| 492 | 20231122 | 103900 | 8264674615 | 3640 | 3635 | 3645 | 3635 | 666 |
| 493 | 20231122 | 103800 | 8262249540 | 3645 | 3640 | 3645 | 3635 | 3318 |
| 494 | 20231122 | 103700 | 8250169965 | 3635 | 3635 | 3640 | 3635 | 254 |
| 495 | 20231122 | 103600 | 8249246465 | 3640 | 3635 | 3640 | 3635 | 284 |
| 496 | 20231122 | 103500 | 8248213255 | 3640 | 3635 | 3640 | 3630 | 498 |
| 497 | 20231122 | 103400 | 8246402235 | 3640 | 3630 | 3640 | 3630 | 619 |
| 498 | 20231122 | 103300 | 8244152070 | 3640 | 3640 | 3645 | 3620 | 6547 |
| 499 | 20231122 | 103200 | 8220355845 | 3645 | 3630 | 3650 | 3630 | 4604 |
| 500 | 20231122 | 103100 | 8203581065 | 3640 | 3630 | 3640 | 3630 | 2003 |
| 501 | 20231122 | 103000 | 8196298910 | 3635 | 3630 | 3635 | 3620 | 1162 |
| 502 | 20231122 | 102900 | 8192078335 | 3620 | 3635 | 3635 | 3620 | 419 |
| 503 | 20231122 | 102800 | 8190559845 | 3640 | 3610 | 3640 | 3610 | 2598 |
| 504 | 20231122 | 102700 | 8181120775 | 3610 | 3605 | 3615 | 3605 | 314 |
| 505 | 20231122 | 102600 | 8179985715 | 3605 | 3595 | 3605 | 3595 | 1818 |
| 506 | 20231122 | 102500 | 8173438320 | 3595 | 3600 | 3600 | 3595 | 2134 |
| 507 | 20231122 | 102400 | 8165763255 | 3600 | 3600 | 3600 | 3595 | 248 |
| 508 | 20231122 | 102300 | 8164871455 | 3600 | 3605 | 3605 | 3595 | 2772 |
| 509 | 20231122 | 102200 | 8154899435 | 3605 | 3600 | 3605 | 3595 | 3288 |
| 510 | 20231122 | 102100 | 8143064555 | 3600 | 3600 | 3605 | 3595 | 2808 |
| 511 | 20231122 | 102000 | 8132955810 | 3595 | 3610 | 3610 | 3590 | 7046 |
| 512 | 20231122 | 101900 | 8107591230 | 3610 | 3615 | 3620 | 3610 | 4662 |
| 513 | 20231122 | 101800 | 8090759335 | 3620 | 3615 | 3620 | 3610 | 230 |
| 514 | 20231122 | 101700 | 8089928310 | 3615 | 3615 | 3615 | 3615 | 1693 |
| 515 | 20231122 | 101600 | 8083808115 | 3615 | 3615 | 3620 | 3615 | 1583 |
| 516 | 20231122 | 101500 | 8078083520 | 3615 | 3615 | 3615 | 3615 | 156 |
| 517 | 20231122 | 101400 | 8077519580 | 3615 | 3615 | 3615 | 3610 | 393 |
| 518 | 20231122 | 101300 | 8076098965 | 3615 | 3610 | 3615 | 3610 | 978 |
| 519 | 20231122 | 101200 | 8072566745 | 3605 | 3600 | 3610 | 3595 | 13871 |
| 520 | 20231122 | 101100 | 8022622835 | 3600 | 3615 | 3615 | 3600 | 23650 |
| 521 | 20231122 | 101000 | 7937279455 | 3615 | 3620 | 3620 | 3615 | 4010 |
| 522 | 20231122 | 100900 | 7922764565 | 3620 | 3625 | 3635 | 3620 | 2589 |
| 523 | 20231122 | 100800 | 7913388240 | 3625 | 3625 | 3625 | 3620 | 1905 |
| 524 | 20231122 | 100700 | 7906489945 | 3625 | 3635 | 3635 | 3620 | 2900 |
| 525 | 20231122 | 100600 | 7895973770 | 3635 | 3650 | 3650 | 3635 | 956 |
| 526 | 20231122 | 100500 | 7892496220 | 3650 | 3640 | 3650 | 3640 | 250 |
| 527 | 20231122 | 100400 | 7891585180 | 3640 | 3630 | 3640 | 3630 | 1731 |
| 528 | 20231122 | 100300 | 7885290865 | 3630 | 3630 | 3630 | 3620 | 4906 |
| 529 | 20231122 | 100200 | 7867514260 | 3620 | 3645 | 3645 | 3620 | 10242 |
| 530 | 20231122 | 100100 | 7830332615 | 3650 | 3650 | 3650 | 3650 | 1761 |
| 531 | 20231122 | 100000 | 7823904965 | 3640 | 3655 | 3655 | 3640 | 7169 |
| 532 | 20231122 | 095900 | 7797733695 | 3655 | 3660 | 3660 | 3640 | 3189 |
| 533 | 20231122 | 095800 | 7786093095 | 3640 | 3650 | 3660 | 3640 | 5610 |
| 534 | 20231122 | 095700 | 7765642075 | 3650 | 3640 | 3650 | 3640 | 482 |
| 535 | 20231122 | 095600 | 7763885555 | 3645 | 3645 | 3650 | 3635 | 2316 |
| 536 | 20231122 | 095500 | 7755453955 | 3655 | 3645 | 3665 | 3620 | 21924 |
| 537 | 20231122 | 095400 | 7675869350 | 3645 | 3660 | 3660 | 3640 | 3881 |
| 538 | 20231122 | 095300 | 7661725570 | 3660 | 3665 | 3665 | 3640 | 6739 |
| 539 | 20231122 | 095200 | 7637147515 | 3660 | 3675 | 3675 | 3645 | 5502 |
| 540 | 20231122 | 095100 | 7617016175 | 3675 | 3665 | 3685 | 3660 | 4054 |
| 541 | 20231122 | 095000 | 7602138745 | 3670 | 3675 | 3690 | 3660 | 9952 |
| 542 | 20231122 | 094900 | 7565567715 | 3680 | 3670 | 3680 | 3660 | 4071 |
| 543 | 20231122 | 094800 | 7550628120 | 3670 | 3650 | 3670 | 3650 | 2465 |
| 544 | 20231122 | 094700 | 7541597480 | 3655 | 3660 | 3665 | 3650 | 3969 |
| 545 | 20231122 | 094600 | 7527107005 | 3665 | 3670 | 3690 | 3655 | 4687 |
| 546 | 20231122 | 094500 | 7509893180 | 3670 | 3655 | 3675 | 3640 | 5544 |
| 547 | 20231122 | 094400 | 7489599245 | 3640 | 3655 | 3665 | 3640 | 8577 |
| 548 | 20231122 | 094300 | 7458312325 | 3655 | 3655 | 3665 | 3645 | 29202 |
| 549 | 20231122 | 094200 | 7351670250 | 3655 | 3700 | 3710 | 3655 | 20015 |
| 550 | 20231122 | 094100 | 7278121520 | 3700 | 3715 | 3715 | 3685 | 3040 |
| 551 | 20231122 | 094000 | 7266882405 | 3715 | 3715 | 3720 | 3700 | 4057 |
| 552 | 20231122 | 093900 | 7251838030 | 3715 | 3690 | 3725 | 3690 | 2918 |
| 553 | 20231122 | 093800 | 7241022255 | 3690 | 3705 | 3720 | 3675 | 10739 |
| 554 | 20231122 | 093700 | 7201465670 | 3700 | 3720 | 3725 | 3680 | 35035 |
| 555 | 20231122 | 093600 | 7071884920 | 3720 | 3760 | 3760 | 3720 | 4601 |
| 556 | 20231122 | 093500 | 7054741535 | 3760 | 3760 | 3770 | 3725 | 12605 |
| 557 | 20231122 | 093400 | 7007638845 | 3760 | 3750 | 3780 | 3740 | 6464 |
| 558 | 20231122 | 093300 | 6983436825 | 3750 | 3785 | 3785 | 3740 | 15448 |
| 559 | 20231122 | 093200 | 6925324955 | 3780 | 3780 | 3790 | 3775 | 17667 |
| 560 | 20231122 | 093100 | 6858537025 | 3780 | 3770 | 3780 | 3765 | 7548 |
| 561 | 20231122 | 093000 | 6830066630 | 3775 | 3760 | 3780 | 3755 | 16025 |
| 562 | 20231122 | 092900 | 6769686100 | 3760 | 3715 | 3765 | 3710 | 17538 |
| 563 | 20231122 | 092800 | 6704197540 | 3710 | 3725 | 3755 | 3710 | 30236 |
| 564 | 20231122 | 092700 | 6591396415 | 3730 | 3765 | 3765 | 3725 | 32574 |
| 565 | 20231122 | 092600 | 6469566890 | 3765 | 3810 | 3815 | 3725 | 65949 |
| 566 | 20231122 | 092500 | 6221282220 | 3810 | 3840 | 3845 | 3780 | 42814 |
| 567 | 20231122 | 092400 | 6058110015 | 3845 | 3880 | 3885 | 3800 | 55721 |
| 568 | 20231122 | 092300 | 5844091515 | 3875 | 3930 | 3930 | 3865 | 28230 |
| 569 | 20231122 | 092200 | 5734232975 | 3930 | 3865 | 3930 | 3860 | 34968 |
| 570 | 20231122 | 092100 | 5597796755 | 3865 | 3915 | 3965 | 3865 | 70913 |
| 571 | 20231122 | 092000 | 5320046560 | 3910 | 3895 | 3930 | 3890 | 41106 |
| 572 | 20231122 | 091900 | 5159412085 | 3895 | 3905 | 3960 | 3890 | 102721 |
| 573 | 20231122 | 091800 | 4756425765 | 3905 | 3985 | 3990 | 3900 | 140235 |
| 574 | 20231122 | 091700 | 4203568735 | 3980 | 3895 | 3990 | 3850 | 363835 |
| 575 | 20231122 | 091600 | 2771789725 | 3895 | 3720 | 3905 | 3710 | 131096 |
| 576 | 20231122 | 091500 | 2267450110 | 3720 | 3735 | 3735 | 3715 | 10889 |
| 577 | 20231122 | 091400 | 2226898755 | 3730 | 3740 | 3760 | 3730 | 13898 |
| 578 | 20231122 | 091300 | 2174875780 | 3740 | 3730 | 3750 | 3730 | 13024 |
| 579 | 20231122 | 091200 | 2126183030 | 3720 | 3715 | 3730 | 3695 | 33782 |
| 580 | 20231122 | 091100 | 2001021900 | 3715 | 3735 | 3735 | 3710 | 24269 |
| 581 | 20231122 | 091000 | 1910711675 | 3735 | 3770 | 3775 | 3735 | 35222 |
| 582 | 20231122 | 090900 | 1778415335 | 3770 | 3825 | 3825 | 3770 | 64376 |
| 583 | 20231122 | 090800 | 1533633970 | 3820 | 3700 | 3850 | 3700 | 205973 |
| 584 | 20231122 | 090700 | 750184345 | 3690 | 3620 | 3705 | 3620 | 18309 |
| 585 | 20231122 | 090600 | 682838820 | 3625 | 3620 | 3635 | 3615 | 11431 |
| 586 | 20231122 | 090500 | 641450710 | 3630 | 3630 | 3655 | 3620 | 8794 |
| 587 | 20231122 | 090400 | 609479575 | 3635 | 3625 | 3660 | 3620 | 9776 |
| 588 | 20231122 | 090300 | 573909105 | 3620 | 3635 | 3645 | 3615 | 18305 |
| 589 | 20231122 | 090200 | 507565970 | 3635 | 3620 | 3650 | 3615 | 23309 |
| 590 | 20231122 | 090100 | 422913895 | 3615 | 3645 | 3675 | 3610 | 44400 |
| 591 | 20231122 | 090000 | 261661855 | 3650 | 3685 | 3710 | 3645 | 70242 |