29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 3 | 20231122 | 183400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 4 | 20231122 | 183300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 5 | 20231122 | 183200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 6 | 20231122 | 183100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 7 | 20231122 | 183000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 8 | 20231122 | 182900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 9 | 20231122 | 182800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 10 | 20231122 | 182700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 11 | 20231122 | 182600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 12 | 20231122 | 182500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 13 | 20231122 | 182400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 14 | 20231122 | 182300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 15 | 20231122 | 182200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 16 | 20231122 | 182100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 17 | 20231122 | 182000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 18 | 20231122 | 181900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 19 | 20231122 | 181800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 20 | 20231122 | 181700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 21 | 20231122 | 181600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 22 | 20231122 | 181500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 23 | 20231122 | 181400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 24 | 20231122 | 181300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 25 | 20231122 | 181200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 26 | 20231122 | 181100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 27 | 20231122 | 181000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 28 | 20231122 | 180900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 29 | 20231122 | 180800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 30 | 20231122 | 180700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 31 | 20231122 | 180600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 32 | 20231122 | 180500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 33 | 20231122 | 180400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 34 | 20231122 | 180300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 35 | 20231122 | 180200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 36 | 20231122 | 180100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 37 | 20231122 | 180000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 38 | 20231122 | 175900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 39 | 20231122 | 175800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 40 | 20231122 | 175700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 41 | 20231122 | 175600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 42 | 20231122 | 175500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 43 | 20231122 | 175400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 44 | 20231122 | 175300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 45 | 20231122 | 175200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 46 | 20231122 | 175100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 47 | 20231122 | 175000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 48 | 20231122 | 174900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 49 | 20231122 | 174800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 50 | 20231122 | 174700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 51 | 20231122 | 174600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 52 | 20231122 | 174500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 53 | 20231122 | 174400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 54 | 20231122 | 174300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 55 | 20231122 | 174200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 56 | 20231122 | 174100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 57 | 20231122 | 174000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 58 | 20231122 | 173900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 59 | 20231122 | 173800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 60 | 20231122 | 173700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 61 | 20231122 | 173600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 62 | 20231122 | 173500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 63 | 20231122 | 173400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 64 | 20231122 | 173300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 65 | 20231122 | 173200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 66 | 20231122 | 173100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 67 | 20231122 | 173000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 68 | 20231122 | 172900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 69 | 20231122 | 172800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 70 | 20231122 | 172700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 71 | 20231122 | 172600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 72 | 20231122 | 172500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 73 | 20231122 | 172400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 74 | 20231122 | 172300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 75 | 20231122 | 172200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 76 | 20231122 | 172100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 77 | 20231122 | 172000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 78 | 20231122 | 171900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 79 | 20231122 | 171800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 80 | 20231122 | 171700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 81 | 20231122 | 171600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 82 | 20231122 | 171500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 83 | 20231122 | 171400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 84 | 20231122 | 171300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 85 | 20231122 | 171200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 86 | 20231122 | 171100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 87 | 20231122 | 171000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 88 | 20231122 | 170900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 89 | 20231122 | 170800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 90 | 20231122 | 170700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 91 | 20231122 | 170600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 92 | 20231122 | 170500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 93 | 20231122 | 170400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 94 | 20231122 | 170300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 95 | 20231122 | 170200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 96 | 20231122 | 170100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 97 | 20231122 | 170000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 98 | 20231122 | 165900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 99 | 20231122 | 165800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 100 | 20231122 | 165700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 101 | 20231122 | 165600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 102 | 20231122 | 165500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 103 | 20231122 | 165400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 104 | 20231122 | 165300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 105 | 20231122 | 165200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 106 | 20231122 | 165100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 107 | 20231122 | 165000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 108 | 20231122 | 164900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 109 | 20231122 | 164800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 110 | 20231122 | 164700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 111 | 20231122 | 164600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 112 | 20231122 | 164500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 113 | 20231122 | 164400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 114 | 20231122 | 164300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 115 | 20231122 | 164200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 116 | 20231122 | 164100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 117 | 20231122 | 164000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 118 | 20231122 | 163900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 119 | 20231122 | 163800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 120 | 20231122 | 163700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 121 | 20231122 | 163600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 122 | 20231122 | 163500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 123 | 20231122 | 163400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 124 | 20231122 | 163300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 125 | 20231122 | 163200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 126 | 20231122 | 163100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 127 | 20231122 | 163000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 128 | 20231122 | 162900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 129 | 20231122 | 162800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 130 | 20231122 | 162700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 131 | 20231122 | 162600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 132 | 20231122 | 162500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 133 | 20231122 | 162400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 134 | 20231122 | 162300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 135 | 20231122 | 162200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 136 | 20231122 | 162100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 137 | 20231122 | 162000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 138 | 20231122 | 161900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 139 | 20231122 | 161800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 140 | 20231122 | 161700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 141 | 20231122 | 161600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 142 | 20231122 | 161500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 143 | 20231122 | 161400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 144 | 20231122 | 161300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 145 | 20231122 | 161200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 146 | 20231122 | 161100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 147 | 20231122 | 161000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 148 | 20231122 | 160900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 149 | 20231122 | 160800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 150 | 20231122 | 160700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 151 | 20231122 | 160600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 152 | 20231122 | 160500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 153 | 20231122 | 160400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 154 | 20231122 | 160300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 155 | 20231122 | 160200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 156 | 20231122 | 160100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 157 | 20231122 | 160000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 158 | 20231122 | 155900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 159 | 20231122 | 155800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 160 | 20231122 | 155700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 161 | 20231122 | 155600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 162 | 20231122 | 155500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 163 | 20231122 | 155400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 164 | 20231122 | 155300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 165 | 20231122 | 155200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 166 | 20231122 | 155100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 167 | 20231122 | 155000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 168 | 20231122 | 154900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 169 | 20231122 | 154800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 170 | 20231122 | 154700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 171 | 20231122 | 154600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 172 | 20231122 | 154500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 173 | 20231122 | 154400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 174 | 20231122 | 154300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 175 | 20231122 | 154200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 176 | 20231122 | 154100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 177 | 20231122 | 154000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 178 | 20231122 | 153900 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 179 | 20231122 | 153800 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 180 | 20231122 | 153700 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 181 | 20231122 | 153600 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 182 | 20231122 | 153500 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 183 | 20231122 | 153400 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 184 | 20231122 | 153300 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 185 | 20231122 | 153200 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 186 | 20231122 | 153100 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 0 |
| 187 | 20231122 | 153000 | 23294123070 | 3385 | 3385 | 3385 | 3385 | 28929 |
| 188 | 20231122 | 152900 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20231122 | 152800 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20231122 | 152700 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20231122 | 152600 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20231122 | 152500 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20231122 | 152400 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20231122 | 152300 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20231122 | 152200 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20231122 | 152100 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20231122 | 152000 | 23196198405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20231122 | 151900 | 23196198405 | 3370 | 3370 | 3370 | 3350 | 38605 |
| 199 | 20231122 | 151800 | 23066648765 | 3370 | 3380 | 3385 | 3365 | 30146 |
| 200 | 20231122 | 151700 | 22964962535 | 3380 | 3380 | 3395 | 3380 | 2999 |
| 201 | 20231122 | 151600 | 22954813350 | 3380 | 3395 | 3395 | 3380 | 2320 |
| 202 | 20231122 | 151500 | 22946959975 | 3385 | 3400 | 3400 | 3385 | 25470 |
| 203 | 20231122 | 151400 | 22860649965 | 3400 | 3395 | 3400 | 3395 | 1696 |
| 204 | 20231122 | 151300 | 22854892035 | 3395 | 3400 | 3405 | 3395 | 16602 |
| 205 | 20231122 | 151200 | 22798477095 | 3400 | 3405 | 3405 | 3400 | 1901 |
| 206 | 20231122 | 151100 | 22792009365 | 3405 | 3405 | 3410 | 3405 | 1337 |
| 207 | 20231122 | 151000 | 22787456375 | 3405 | 3405 | 3410 | 3400 | 4957 |
| 208 | 20231122 | 150900 | 22770577960 | 3405 | 3405 | 3410 | 3400 | 6508 |
| 209 | 20231122 | 150800 | 22748432395 | 3405 | 3405 | 3405 | 3400 | 4709 |
| 210 | 20231122 | 150700 | 22732411030 | 3405 | 3410 | 3410 | 3405 | 1398 |
| 211 | 20231122 | 150600 | 22727648340 | 3405 | 3405 | 3410 | 3400 | 2739 |
| 212 | 20231122 | 150500 | 22718328230 | 3400 | 3400 | 3405 | 3395 | 4206 |
| 213 | 20231122 | 150400 | 22704033420 | 3400 | 3400 | 3410 | 3400 | 5357 |
| 214 | 20231122 | 150300 | 22685818240 | 3400 | 3400 | 3400 | 3400 | 1609 |
| 215 | 20231122 | 150200 | 22680347640 | 3415 | 3415 | 3420 | 3400 | 3682 |
| 216 | 20231122 | 150100 | 22667819620 | 3400 | 3420 | 3420 | 3400 | 768 |
| 217 | 20231122 | 150000 | 22665202400 | 3400 | 3405 | 3420 | 3400 | 4612 |
| 218 | 20231122 | 145900 | 22649517720 | 3405 | 3415 | 3425 | 3405 | 2660 |
| 219 | 20231122 | 145800 | 22640423535 | 3410 | 3400 | 3410 | 3400 | 619 |
| 220 | 20231122 | 145700 | 22638313605 | 3400 | 3410 | 3415 | 3400 | 310 |
| 221 | 20231122 | 145600 | 22637258935 | 3400 | 3400 | 3410 | 3400 | 4354 |
| 222 | 20231122 | 145500 | 22622452800 | 3405 | 3405 | 3405 | 3400 | 5850 |
| 223 | 20231122 | 145400 | 22602556120 | 3415 | 3405 | 3415 | 3405 | 51 |
| 224 | 20231122 | 145300 | 22602381965 | 3410 | 3405 | 3410 | 3400 | 2912 |
| 225 | 20231122 | 145200 | 22592466515 | 3400 | 3405 | 3415 | 3400 | 2141 |
| 226 | 20231122 | 145100 | 22585183540 | 3405 | 3405 | 3415 | 3405 | 1738 |
| 227 | 20231122 | 145000 | 22579261950 | 3405 | 3405 | 3405 | 3405 | 84 |
| 228 | 20231122 | 144900 | 22578975930 | 3405 | 3410 | 3410 | 3405 | 992 |
| 229 | 20231122 | 144800 | 22575598160 | 3405 | 3415 | 3415 | 3405 | 17 |
| 230 | 20231122 | 144700 | 22575540250 | 3415 | 3415 | 3420 | 3405 | 30 |
| 231 | 20231122 | 144600 | 22575437950 | 3420 | 3400 | 3420 | 3400 | 1878 |
| 232 | 20231122 | 144500 | 22569038345 | 3415 | 3400 | 3415 | 3395 | 8882 |
| 233 | 20231122 | 144400 | 22538849015 | 3410 | 3410 | 3410 | 3400 | 3338 |
| 234 | 20231122 | 144300 | 22527489410 | 3410 | 3400 | 3410 | 3400 | 1997 |
| 235 | 20231122 | 144200 | 22520698365 | 3400 | 3405 | 3420 | 3400 | 8114 |
| 236 | 20231122 | 144100 | 22493082815 | 3405 | 3440 | 3440 | 3400 | 21436 |
| 237 | 20231122 | 144000 | 22419926670 | 3440 | 3480 | 3510 | 3400 | 177134 |
| 238 | 20231122 | 143900 | 21802277670 | 3480 | 3390 | 3480 | 3390 | 40882 |
| 239 | 20231122 | 143800 | 21661307780 | 3395 | 3385 | 3395 | 3385 | 1875 |
| 240 | 20231122 | 143700 | 21654958905 | 3385 | 3385 | 3390 | 3385 | 7749 |
| 241 | 20231122 | 143600 | 21628711765 | 3385 | 3395 | 3395 | 3385 | 4539 |
| 242 | 20231122 | 143500 | 21613336340 | 3395 | 3400 | 3400 | 3390 | 731 |
| 243 | 20231122 | 143400 | 21610857315 | 3390 | 3395 | 3395 | 3385 | 11275 |
| 244 | 20231122 | 143300 | 21572620700 | 3395 | 3400 | 3400 | 3395 | 2396 |
| 245 | 20231122 | 143200 | 21564486030 | 3400 | 3400 | 3410 | 3400 | 196 |
| 246 | 20231122 | 143100 | 21563818630 | 3400 | 3415 | 3415 | 3400 | 3720 |
| 247 | 20231122 | 143000 | 21551159710 | 3410 | 3410 | 3415 | 3400 | 9198 |
| 248 | 20231122 | 142900 | 21519862910 | 3410 | 3420 | 3420 | 3405 | 1151 |
| 249 | 20231122 | 142800 | 21515938235 | 3410 | 3415 | 3415 | 3410 | 3934 |
| 250 | 20231122 | 142700 | 21502507295 | 3415 | 3410 | 3415 | 3410 | 2659 |
| 251 | 20231122 | 142600 | 21493434370 | 3415 | 3410 | 3420 | 3410 | 882 |
| 252 | 20231122 | 142500 | 21490422150 | 3425 | 3425 | 3425 | 3410 | 445 |
| 253 | 20231122 | 142400 | 21488904625 | 3425 | 3420 | 3425 | 3410 | 787 |
| 254 | 20231122 | 142300 | 21486213090 | 3420 | 3420 | 3420 | 3405 | 3836 |
| 255 | 20231122 | 142200 | 21473113535 | 3415 | 3410 | 3415 | 3410 | 3409 |
| 256 | 20231122 | 142100 | 21461472290 | 3405 | 3420 | 3420 | 3405 | 2541 |
| 257 | 20231122 | 142000 | 21452820130 | 3420 | 3420 | 3420 | 3405 | 11036 |
| 258 | 20231122 | 141900 | 21415205965 | 3420 | 3410 | 3420 | 3410 | 1248 |
| 259 | 20231122 | 141800 | 21410950220 | 3410 | 3410 | 3410 | 3405 | 2246 |
| 260 | 20231122 | 141700 | 21403294810 | 3410 | 3410 | 3410 | 3405 | 244 |
| 261 | 20231122 | 141600 | 21402462960 | 3405 | 3415 | 3415 | 3405 | 1693 |
| 262 | 20231122 | 141500 | 21396698155 | 3415 | 3415 | 3415 | 3400 | 1045 |
| 263 | 20231122 | 141400 | 21393145085 | 3400 | 3420 | 3420 | 3400 | 3302 |
| 264 | 20231122 | 141300 | 21381917995 | 3400 | 3415 | 3415 | 3400 | 2882 |
| 265 | 20231122 | 141200 | 21372111060 | 3415 | 3410 | 3415 | 3410 | 1506 |
| 266 | 20231122 | 141100 | 21366975585 | 3410 | 3410 | 3410 | 3385 | 5203 |
| 267 | 20231122 | 141000 | 21349306805 | 3405 | 3405 | 3405 | 3400 | 2464 |
| 268 | 20231122 | 140900 | 21340928575 | 3405 | 3400 | 3405 | 3390 | 3744 |
| 269 | 20231122 | 140800 | 21328208445 | 3405 | 3405 | 3405 | 3400 | 2159 |
| 270 | 20231122 | 140700 | 21320864015 | 3410 | 3410 | 3410 | 3405 | 1625 |
| 271 | 20231122 | 140600 | 21315323355 | 3410 | 3400 | 3415 | 3400 | 3991 |
| 272 | 20231122 | 140500 | 21301745980 | 3400 | 3410 | 3420 | 3400 | 2712 |
| 273 | 20231122 | 140400 | 21292521395 | 3415 | 3400 | 3415 | 3385 | 3243 |
| 274 | 20231122 | 140300 | 21281517210 | 3400 | 3400 | 3400 | 3380 | 16761 |
| 275 | 20231122 | 140200 | 21224743250 | 3400 | 3425 | 3425 | 3400 | 18611 |
| 276 | 20231122 | 140100 | 21161352485 | 3425 | 3420 | 3425 | 3415 | 729 |
| 277 | 20231122 | 140000 | 21158860430 | 3425 | 3420 | 3425 | 3415 | 8447 |
| 278 | 20231122 | 135900 | 21129973100 | 3420 | 3425 | 3425 | 3420 | 1254 |
| 279 | 20231122 | 135800 | 21125683285 | 3420 | 3420 | 3425 | 3420 | 1271 |
| 280 | 20231122 | 135700 | 21121336460 | 3425 | 3415 | 3425 | 3415 | 826 |
| 281 | 20231122 | 135600 | 21118511485 | 3415 | 3415 | 3415 | 3415 | 2184 |
| 282 | 20231122 | 135500 | 21111053125 | 3415 | 3435 | 3435 | 3415 | 16199 |
| 283 | 20231122 | 135400 | 21055631885 | 3435 | 3435 | 3435 | 3430 | 691 |
| 284 | 20231122 | 135300 | 21053259835 | 3435 | 3425 | 3435 | 3425 | 3588 |
| 285 | 20231122 | 135200 | 21040966720 | 3425 | 3425 | 3425 | 3425 | 19 |
| 286 | 20231122 | 135100 | 21040901645 | 3425 | 3415 | 3425 | 3415 | 380 |
| 287 | 20231122 | 135000 | 21039603195 | 3425 | 3420 | 3425 | 3415 | 1552 |
| 288 | 20231122 | 134900 | 21034297275 | 3415 | 3425 | 3430 | 3415 | 7865 |
| 289 | 20231122 | 134800 | 21007383465 | 3430 | 3420 | 3435 | 3420 | 5068 |
| 290 | 20231122 | 134700 | 20990021885 | 3420 | 3420 | 3420 | 3415 | 602 |
| 291 | 20231122 | 134600 | 20987965550 | 3420 | 3415 | 3420 | 3415 | 784 |
| 292 | 20231122 | 134500 | 20985285020 | 3415 | 3415 | 3425 | 3415 | 5982 |
| 293 | 20231122 | 134400 | 20964846570 | 3415 | 3420 | 3425 | 3415 | 6259 |
| 294 | 20231122 | 134300 | 20943449805 | 3415 | 3430 | 3430 | 3410 | 9405 |
| 295 | 20231122 | 134200 | 20911287965 | 3430 | 3405 | 3430 | 3405 | 9619 |
| 296 | 20231122 | 134100 | 20878419380 | 3410 | 3415 | 3415 | 3405 | 1737 |
| 297 | 20231122 | 134000 | 20872503495 | 3415 | 3405 | 3415 | 3400 | 2310 |
| 298 | 20231122 | 133900 | 20864633230 | 3405 | 3405 | 3405 | 3400 | 1842 |
| 299 | 20231122 | 133800 | 20858364405 | 3405 | 3400 | 3405 | 3400 | 271 |
| 300 | 20231122 | 133700 | 20857442800 | 3405 | 3400 | 3405 | 3395 | 1186 |
| 301 | 20231122 | 133600 | 20853409960 | 3400 | 3405 | 3405 | 3400 | 108 |
| 302 | 20231122 | 133500 | 20853042480 | 3405 | 3395 | 3405 | 3395 | 1027 |
| 303 | 20231122 | 133400 | 20849553145 | 3395 | 3390 | 3395 | 3385 | 3039 |
| 304 | 20231122 | 133300 | 20839265045 | 3390 | 3400 | 3400 | 3385 | 2179 |
| 305 | 20231122 | 133200 | 20831887715 | 3390 | 3400 | 3400 | 3390 | 16731 |
| 306 | 20231122 | 133100 | 20775169595 | 3405 | 3385 | 3410 | 3385 | 898 |
| 307 | 20231122 | 133000 | 20772129105 | 3385 | 3390 | 3410 | 3385 | 10770 |
| 308 | 20231122 | 132900 | 20735630090 | 3395 | 3410 | 3410 | 3390 | 1419 |
| 309 | 20231122 | 132800 | 20730813145 | 3395 | 3390 | 3410 | 3390 | 742 |
| 310 | 20231122 | 132700 | 20728293540 | 3390 | 3410 | 3430 | 3390 | 27143 |
| 311 | 20231122 | 132600 | 20636191810 | 3405 | 3405 | 3410 | 3405 | 358 |
| 312 | 20231122 | 132500 | 20634972815 | 3405 | 3405 | 3405 | 3400 | 1742 |
| 313 | 20231122 | 132400 | 20629047600 | 3405 | 3405 | 3405 | 3405 | 219 |
| 314 | 20231122 | 132300 | 20628301905 | 3395 | 3400 | 3405 | 3395 | 2266 |
| 315 | 20231122 | 132200 | 20620606400 | 3395 | 3405 | 3405 | 3395 | 957 |
| 316 | 20231122 | 132100 | 20617353430 | 3405 | 3405 | 3405 | 3395 | 3923 |
| 317 | 20231122 | 132000 | 20604026870 | 3405 | 3405 | 3405 | 3395 | 1637 |
| 318 | 20231122 | 131900 | 20598465280 | 3395 | 3400 | 3400 | 3395 | 2049 |
| 319 | 20231122 | 131800 | 20591507115 | 3400 | 3395 | 3410 | 3395 | 1623 |
| 320 | 20231122 | 131700 | 20585994215 | 3410 | 3410 | 3410 | 3390 | 1749 |
| 321 | 20231122 | 131600 | 20580057680 | 3395 | 3400 | 3410 | 3395 | 983 |
| 322 | 20231122 | 131500 | 20576718360 | 3390 | 3400 | 3410 | 3390 | 3558 |
| 323 | 20231122 | 131400 | 20564643455 | 3390 | 3405 | 3410 | 3390 | 3387 |
| 324 | 20231122 | 131300 | 20553153490 | 3405 | 3395 | 3405 | 3390 | 2898 |
| 325 | 20231122 | 131200 | 20543320005 | 3395 | 3410 | 3410 | 3395 | 3668 |
| 326 | 20231122 | 131100 | 20530831085 | 3410 | 3410 | 3410 | 3400 | 1393 |
| 327 | 20231122 | 131000 | 20526093575 | 3410 | 3410 | 3410 | 3390 | 3559 |
| 328 | 20231122 | 130900 | 20514012985 | 3390 | 3400 | 3420 | 3390 | 11783 |
| 329 | 20231122 | 130800 | 20473893965 | 3400 | 3400 | 3410 | 3395 | 1933 |
| 330 | 20231122 | 130700 | 20467326800 | 3395 | 3400 | 3410 | 3395 | 11130 |
| 331 | 20231122 | 130600 | 20429526565 | 3395 | 3410 | 3410 | 3395 | 5257 |
| 332 | 20231122 | 130500 | 20411657790 | 3410 | 3405 | 3410 | 3400 | 1494 |
| 333 | 20231122 | 130400 | 20406570845 | 3400 | 3405 | 3410 | 3395 | 4644 |
| 334 | 20231122 | 130300 | 20390775760 | 3415 | 3415 | 3425 | 3400 | 32264 |
| 335 | 20231122 | 130200 | 20280986195 | 3410 | 3425 | 3425 | 3410 | 2735 |
| 336 | 20231122 | 130100 | 20271651200 | 3420 | 3410 | 3420 | 3405 | 2189 |
| 337 | 20231122 | 130000 | 20264191960 | 3405 | 3410 | 3410 | 3405 | 9704 |
| 338 | 20231122 | 125900 | 20231109340 | 3410 | 3415 | 3415 | 3410 | 2949 |
| 339 | 20231122 | 125800 | 20221051950 | 3410 | 3425 | 3425 | 3410 | 4702 |
| 340 | 20231122 | 125700 | 20205011040 | 3410 | 3420 | 3430 | 3405 | 52317 |
| 341 | 20231122 | 125600 | 20026594465 | 3420 | 3425 | 3430 | 3420 | 39039 |
| 342 | 20231122 | 125500 | 19893008185 | 3425 | 3430 | 3440 | 3425 | 2202 |
| 343 | 20231122 | 125400 | 19885454005 | 3425 | 3430 | 3440 | 3425 | 3154 |
| 344 | 20231122 | 125300 | 19874638455 | 3430 | 3445 | 3445 | 3430 | 1163 |
| 345 | 20231122 | 125200 | 19870644760 | 3430 | 3435 | 3445 | 3430 | 7067 |
| 346 | 20231122 | 125100 | 19846395535 | 3435 | 3435 | 3440 | 3435 | 5953 |
| 347 | 20231122 | 125000 | 19825928975 | 3435 | 3440 | 3445 | 3435 | 2274 |
| 348 | 20231122 | 124900 | 19818113375 | 3435 | 3435 | 3445 | 3435 | 4473 |
| 349 | 20231122 | 124800 | 19802728600 | 3435 | 3440 | 3445 | 3430 | 3032 |
| 350 | 20231122 | 124700 | 19792312460 | 3440 | 3445 | 3450 | 3435 | 8383 |
| 351 | 20231122 | 124600 | 19763462415 | 3445 | 3425 | 3445 | 3425 | 15021 |
| 352 | 20231122 | 124500 | 19711977700 | 3425 | 3430 | 3435 | 3415 | 77255 |
| 353 | 20231122 | 124400 | 19447605535 | 3430 | 3435 | 3445 | 3430 | 28857 |
| 354 | 20231122 | 124300 | 19348503360 | 3435 | 3445 | 3445 | 3435 | 7662 |
| 355 | 20231122 | 124200 | 19322163260 | 3440 | 3440 | 3445 | 3435 | 5435 |
| 356 | 20231122 | 124100 | 19303476270 | 3435 | 3450 | 3450 | 3435 | 31177 |
| 357 | 20231122 | 124000 | 19196235815 | 3445 | 3455 | 3455 | 3440 | 6996 |
| 358 | 20231122 | 123900 | 19172133310 | 3450 | 3445 | 3460 | 3440 | 11227 |
| 359 | 20231122 | 123800 | 19133450625 | 3445 | 3455 | 3460 | 3445 | 21954 |
| 360 | 20231122 | 123700 | 19057714035 | 3460 | 3460 | 3460 | 3455 | 4073 |
| 361 | 20231122 | 123600 | 19043640770 | 3455 | 3465 | 3465 | 3455 | 1688 |
| 362 | 20231122 | 123500 | 19037806610 | 3455 | 3465 | 3475 | 3450 | 4590 |
| 363 | 20231122 | 123400 | 19021929220 | 3465 | 3470 | 3480 | 3455 | 6882 |
| 364 | 20231122 | 123300 | 18998061835 | 3475 | 3460 | 3475 | 3455 | 6416 |
| 365 | 20231122 | 123200 | 18975818015 | 3455 | 3455 | 3460 | 3450 | 24511 |
| 366 | 20231122 | 123100 | 18891195220 | 3455 | 3475 | 3475 | 3455 | 12794 |
| 367 | 20231122 | 123000 | 18846933415 | 3475 | 3470 | 3475 | 3460 | 22799 |
| 368 | 20231122 | 122900 | 18768020420 | 3470 | 3485 | 3485 | 3465 | 3976 |
| 369 | 20231122 | 122800 | 18754223045 | 3485 | 3465 | 3485 | 3465 | 4584 |
| 370 | 20231122 | 122700 | 18738294440 | 3470 | 3470 | 3470 | 3465 | 776 |
| 371 | 20231122 | 122600 | 18735603755 | 3470 | 3465 | 3475 | 3460 | 6126 |
| 372 | 20231122 | 122500 | 18714376195 | 3460 | 3465 | 3475 | 3460 | 20560 |
| 373 | 20231122 | 122400 | 18643141630 | 3465 | 3480 | 3485 | 3465 | 22874 |
| 374 | 20231122 | 122300 | 18563805225 | 3480 | 3475 | 3485 | 3470 | 10270 |
| 375 | 20231122 | 122200 | 18528124495 | 3480 | 3500 | 3500 | 3475 | 10076 |
| 376 | 20231122 | 122100 | 18493038075 | 3500 | 3515 | 3515 | 3475 | 46695 |
| 377 | 20231122 | 122000 | 18329744050 | 3515 | 3505 | 3520 | 3500 | 33206 |
| 378 | 20231122 | 121900 | 18213153675 | 3505 | 3490 | 3505 | 3485 | 16390 |
| 379 | 20231122 | 121800 | 18155890055 | 3485 | 3480 | 3490 | 3475 | 19797 |
| 380 | 20231122 | 121700 | 18086922960 | 3475 | 3475 | 3485 | 3470 | 6984 |
| 381 | 20231122 | 121600 | 18062636455 | 3480 | 3470 | 3485 | 3465 | 9463 |
| 382 | 20231122 | 121500 | 18029789595 | 3475 | 3480 | 3480 | 3465 | 7578 |
| 383 | 20231122 | 121400 | 18003486935 | 3475 | 3490 | 3490 | 3475 | 9587 |
| 384 | 20231122 | 121300 | 17970140590 | 3490 | 3485 | 3490 | 3470 | 4945 |
| 385 | 20231122 | 121200 | 17952926385 | 3485 | 3465 | 3485 | 3460 | 13393 |
| 386 | 20231122 | 121100 | 17906455165 | 3465 | 3485 | 3485 | 3465 | 10691 |
| 387 | 20231122 | 121000 | 17869319560 | 3485 | 3475 | 3485 | 3465 | 11938 |
| 388 | 20231122 | 120900 | 17827831700 | 3475 | 3470 | 3480 | 3460 | 12356 |
| 389 | 20231122 | 120800 | 17785053430 | 3465 | 3465 | 3480 | 3460 | 27577 |
| 390 | 20231122 | 120700 | 17689486195 | 3470 | 3480 | 3485 | 3460 | 21938 |
| 391 | 20231122 | 120600 | 17613443560 | 3485 | 3490 | 3495 | 3460 | 47373 |
| 392 | 20231122 | 120500 | 17448932265 | 3490 | 3490 | 3500 | 3470 | 25429 |
| 393 | 20231122 | 120400 | 17360327045 | 3485 | 3490 | 3505 | 3475 | 25370 |
| 394 | 20231122 | 120300 | 17271804865 | 3490 | 3490 | 3500 | 3470 | 33797 |
| 395 | 20231122 | 120200 | 17154173440 | 3490 | 3525 | 3530 | 3480 | 57436 |
| 396 | 20231122 | 120100 | 16953213630 | 3530 | 3540 | 3545 | 3500 | 142472 |
| 397 | 20231122 | 120000 | 16451100315 | 3540 | 3495 | 3555 | 3470 | 273520 |
| 398 | 20231122 | 115900 | 15484748535 | 3495 | 3470 | 3500 | 3455 | 41288 |
| 399 | 20231122 | 115800 | 15341342820 | 3475 | 3470 | 3480 | 3455 | 44752 |
| 400 | 20231122 | 115700 | 15186323375 | 3470 | 3485 | 3490 | 3465 | 46804 |
| 401 | 20231122 | 115600 | 15023612040 | 3480 | 3525 | 3525 | 3465 | 89687 |
| 402 | 20231122 | 115500 | 14711237610 | 3520 | 3560 | 3560 | 3500 | 90082 |
| 403 | 20231122 | 115400 | 14394723810 | 3560 | 3510 | 3565 | 3490 | 102825 |
| 404 | 20231122 | 115300 | 14031830155 | 3510 | 3515 | 3565 | 3495 | 133375 |
| 405 | 20231122 | 115200 | 13561499250 | 3515 | 3585 | 3595 | 3490 | 354736 |
| 406 | 20231122 | 115100 | 12307922475 | 3585 | 3565 | 3650 | 3565 | 596120 |
| 407 | 20231122 | 115000 | 10157530105 | 3570 | 3540 | 3595 | 3540 | 353860 |
| 408 | 20231122 | 114900 | 8892599115 | 3555 | 3455 | 3570 | 3455 | 551710 |
| 409 | 20231122 | 114800 | 6947659260 | 3455 | 3435 | 3455 | 3435 | 9821 |
| 410 | 20231122 | 114700 | 6913784805 | 3440 | 3430 | 3440 | 3430 | 3535 |
| 411 | 20231122 | 114600 | 6901640145 | 3430 | 3440 | 3440 | 3425 | 2294 |
| 412 | 20231122 | 114500 | 6893763225 | 3440 | 3430 | 3440 | 3430 | 1310 |
| 413 | 20231122 | 114400 | 6889259925 | 3430 | 3435 | 3435 | 3430 | 730 |
| 414 | 20231122 | 114300 | 6886755660 | 3440 | 3425 | 3440 | 3425 | 2142 |
| 415 | 20231122 | 114200 | 6879397945 | 3425 | 3425 | 3425 | 3425 | 2722 |
| 416 | 20231122 | 114100 | 6870075095 | 3430 | 3430 | 3430 | 3430 | 577 |
| 417 | 20231122 | 114000 | 6868095985 | 3435 | 3440 | 3440 | 3435 | 1514 |
| 418 | 20231122 | 113900 | 6862892170 | 3440 | 3440 | 3440 | 3440 | 1725 |
| 419 | 20231122 | 113800 | 6856958170 | 3440 | 3440 | 3440 | 3440 | 53 |
| 420 | 20231122 | 113700 | 6856775850 | 3440 | 3435 | 3440 | 3425 | 83 |
| 421 | 20231122 | 113600 | 6856490560 | 3440 | 3425 | 3440 | 3425 | 1876 |
| 422 | 20231122 | 113500 | 6850053455 | 3430 | 3420 | 3430 | 3420 | 328 |
| 423 | 20231122 | 113400 | 6848930045 | 3425 | 3425 | 3425 | 3415 | 5456 |
| 424 | 20231122 | 113300 | 6830263030 | 3430 | 3420 | 3430 | 3410 | 3167 |
| 425 | 20231122 | 113200 | 6819427625 | 3425 | 3410 | 3425 | 3410 | 4020 |
| 426 | 20231122 | 113100 | 6805659425 | 3410 | 3425 | 3425 | 3410 | 6681 |
| 427 | 20231122 | 113000 | 6782838155 | 3425 | 3430 | 3430 | 3425 | 4862 |
| 428 | 20231122 | 112900 | 6766183230 | 3430 | 3435 | 3435 | 3425 | 3799 |
| 429 | 20231122 | 112800 | 6753141980 | 3435 | 3440 | 3445 | 3435 | 2962 |
| 430 | 20231122 | 112700 | 6742966880 | 3440 | 3440 | 3440 | 3440 | 23 |
| 431 | 20231122 | 112600 | 6742887760 | 3435 | 3445 | 3445 | 3435 | 2008 |
| 432 | 20231122 | 112500 | 6735980240 | 3445 | 3440 | 3445 | 3430 | 55 |
| 433 | 20231122 | 112400 | 6735791085 | 3445 | 3445 | 3450 | 3425 | 1966 |
| 434 | 20231122 | 112300 | 6729027865 | 3430 | 3425 | 3430 | 3420 | 2899 |
| 435 | 20231122 | 112200 | 6719100125 | 3425 | 3430 | 3430 | 3420 | 6437 |
| 436 | 20231122 | 112100 | 6697061050 | 3430 | 3445 | 3445 | 3425 | 5976 |
| 437 | 20231122 | 112000 | 6676558575 | 3445 | 3450 | 3450 | 3430 | 3627 |
| 438 | 20231122 | 111900 | 6664103390 | 3450 | 3430 | 3450 | 3430 | 6286 |
| 439 | 20231122 | 111800 | 6642452300 | 3430 | 3435 | 3435 | 3430 | 1397 |
| 440 | 20231122 | 111700 | 6637654595 | 3435 | 3440 | 3445 | 3435 | 3028 |
| 441 | 20231122 | 111600 | 6627235225 | 3445 | 3455 | 3460 | 3440 | 4120 |
| 442 | 20231122 | 111500 | 6613036880 | 3460 | 3455 | 3460 | 3445 | 10302 |
| 443 | 20231122 | 111400 | 6577480325 | 3455 | 3440 | 3455 | 3440 | 1232 |
| 444 | 20231122 | 111300 | 6573237865 | 3435 | 3450 | 3455 | 3425 | 4679 |
| 445 | 20231122 | 111200 | 6557118690 | 3455 | 3450 | 3455 | 3445 | 5469 |
| 446 | 20231122 | 111100 | 6538250120 | 3455 | 3425 | 3455 | 3425 | 13784 |
| 447 | 20231122 | 111000 | 6490857385 | 3410 | 3425 | 3425 | 3410 | 6231 |
| 448 | 20231122 | 110900 | 6469575445 | 3420 | 3430 | 3435 | 3420 | 10546 |
| 449 | 20231122 | 110800 | 6433485960 | 3435 | 3440 | 3440 | 3430 | 2066 |
| 450 | 20231122 | 110700 | 6426390820 | 3440 | 3435 | 3445 | 3435 | 3358 |
| 451 | 20231122 | 110600 | 6414837940 | 3450 | 3435 | 3450 | 3435 | 2007 |
| 452 | 20231122 | 110500 | 6407930835 | 3455 | 3445 | 3455 | 3435 | 7224 |
| 453 | 20231122 | 110400 | 6383030745 | 3445 | 3450 | 3450 | 3430 | 2460 |
| 454 | 20231122 | 110300 | 6374565440 | 3445 | 3450 | 3460 | 3440 | 2602 |
| 455 | 20231122 | 110200 | 6365577300 | 3450 | 3430 | 3450 | 3430 | 4044 |
| 456 | 20231122 | 110100 | 6351662530 | 3430 | 3435 | 3435 | 3420 | 2071 |
| 457 | 20231122 | 110000 | 6344574965 | 3420 | 3430 | 3440 | 3420 | 3879 |
| 458 | 20231122 | 105900 | 6331288170 | 3430 | 3435 | 3440 | 3430 | 902 |
| 459 | 20231122 | 105800 | 6328193180 | 3440 | 3450 | 3460 | 3440 | 7353 |
| 460 | 20231122 | 105700 | 6302870625 | 3450 | 3450 | 3450 | 3425 | 8063 |
| 461 | 20231122 | 105600 | 6275179310 | 3450 | 3435 | 3460 | 3435 | 27913 |
| 462 | 20231122 | 105500 | 6178748385 | 3450 | 3450 | 3460 | 3420 | 19554 |
| 463 | 20231122 | 105400 | 6111334565 | 3455 | 3440 | 3455 | 3425 | 14556 |
| 464 | 20231122 | 105300 | 6061248295 | 3430 | 3420 | 3450 | 3420 | 17596 |
| 465 | 20231122 | 105200 | 6000774210 | 3425 | 3420 | 3425 | 3415 | 9288 |
| 466 | 20231122 | 105100 | 5969010475 | 3420 | 3420 | 3425 | 3410 | 8824 |
| 467 | 20231122 | 105000 | 5938834420 | 3420 | 3415 | 3425 | 3415 | 9486 |
| 468 | 20231122 | 104900 | 5906413755 | 3415 | 3385 | 3415 | 3385 | 3895 |
| 469 | 20231122 | 104800 | 5893142920 | 3385 | 3380 | 3390 | 3375 | 1279 |
| 470 | 20231122 | 104700 | 5888822810 | 3380 | 3380 | 3380 | 3380 | 1142 |
| 471 | 20231122 | 104600 | 5884962850 | 3380 | 3380 | 3380 | 3380 | 399 |
| 472 | 20231122 | 104500 | 5883614230 | 3380 | 3375 | 3380 | 3375 | 1456 |
| 473 | 20231122 | 104400 | 5878698415 | 3375 | 3370 | 3375 | 3370 | 3747 |
| 474 | 20231122 | 104300 | 5866055335 | 3370 | 3375 | 3375 | 3370 | 699 |
| 475 | 20231122 | 104200 | 5863696250 | 3375 | 3375 | 3375 | 3375 | 1061 |
| 476 | 20231122 | 104100 | 5860115375 | 3375 | 3380 | 3385 | 3370 | 616 |
| 477 | 20231122 | 104000 | 5858036340 | 3385 | 3375 | 3390 | 3375 | 42 |
| 478 | 20231122 | 103900 | 5857894455 | 3375 | 3380 | 3380 | 3375 | 4749 |
| 479 | 20231122 | 103800 | 5841859110 | 3380 | 3395 | 3395 | 3380 | 423 |
| 480 | 20231122 | 103700 | 5840428650 | 3395 | 3395 | 3395 | 3380 | 2304 |
| 481 | 20231122 | 103600 | 5832618520 | 3395 | 3400 | 3400 | 3395 | 584 |
| 482 | 20231122 | 103500 | 5830632925 | 3405 | 3405 | 3410 | 3400 | 5175 |
| 483 | 20231122 | 103400 | 5813022625 | 3405 | 3405 | 3410 | 3400 | 1215 |
| 484 | 20231122 | 103300 | 5808887265 | 3405 | 3400 | 3405 | 3400 | 2918 |
| 485 | 20231122 | 103200 | 5798951580 | 3395 | 3380 | 3395 | 3380 | 2046 |
| 486 | 20231122 | 103100 | 5792028280 | 3380 | 3375 | 3380 | 3375 | 241 |
| 487 | 20231122 | 103000 | 5791213735 | 3375 | 3375 | 3375 | 3370 | 3248 |
| 488 | 20231122 | 102900 | 5780265180 | 3375 | 3380 | 3380 | 3375 | 1101 |
| 489 | 20231122 | 102800 | 5776543805 | 3380 | 3380 | 3380 | 3380 | 653 |
| 490 | 20231122 | 102700 | 5774336665 | 3375 | 3385 | 3385 | 3375 | 121 |
| 491 | 20231122 | 102600 | 5773927835 | 3370 | 3375 | 3375 | 3370 | 3179 |
| 492 | 20231122 | 102500 | 5763213945 | 3385 | 3375 | 3385 | 3355 | 7936 |
| 493 | 20231122 | 102400 | 5736515005 | 3380 | 3390 | 3390 | 3380 | 282 |
| 494 | 20231122 | 102300 | 5735560635 | 3385 | 3360 | 3390 | 3360 | 3400 |
| 495 | 20231122 | 102200 | 5724058785 | 3355 | 3390 | 3400 | 3355 | 24719 |
| 496 | 20231122 | 102100 | 5640625065 | 3385 | 3390 | 3390 | 3385 | 6422 |
| 497 | 20231122 | 102000 | 5618857795 | 3390 | 3400 | 3400 | 3390 | 14027 |
| 498 | 20231122 | 101900 | 5571196975 | 3400 | 3425 | 3430 | 3400 | 10575 |
| 499 | 20231122 | 101800 | 5535171780 | 3415 | 3425 | 3430 | 3415 | 1245 |
| 500 | 20231122 | 101700 | 5530904155 | 3430 | 3425 | 3430 | 3420 | 4708 |
| 501 | 20231122 | 101600 | 5514782135 | 3425 | 3415 | 3425 | 3410 | 2202 |
| 502 | 20231122 | 101500 | 5507257540 | 3410 | 3415 | 3415 | 3410 | 793 |
| 503 | 20231122 | 101400 | 5504551950 | 3410 | 3415 | 3415 | 3410 | 1046 |
| 504 | 20231122 | 101300 | 5500980385 | 3415 | 3415 | 3420 | 3415 | 4353 |
| 505 | 20231122 | 101200 | 5486098160 | 3420 | 3415 | 3420 | 3415 | 997 |
| 506 | 20231122 | 101100 | 5482690885 | 3415 | 3425 | 3425 | 3410 | 7659 |
| 507 | 20231122 | 101000 | 5456523390 | 3425 | 3440 | 3445 | 3425 | 8548 |
| 508 | 20231122 | 100900 | 5427166470 | 3435 | 3415 | 3435 | 3410 | 12770 |
| 509 | 20231122 | 100800 | 5383503090 | 3415 | 3410 | 3415 | 3405 | 6790 |
| 510 | 20231122 | 100700 | 5360364870 | 3405 | 3415 | 3425 | 3405 | 5374 |
| 511 | 20231122 | 100600 | 5342019700 | 3415 | 3405 | 3425 | 3400 | 7242 |
| 512 | 20231122 | 100500 | 5317338045 | 3405 | 3420 | 3420 | 3405 | 6613 |
| 513 | 20231122 | 100400 | 5294793450 | 3420 | 3435 | 3445 | 3420 | 7042 |
| 514 | 20231122 | 100300 | 5270633130 | 3445 | 3425 | 3450 | 3425 | 29819 |
| 515 | 20231122 | 100200 | 5168068065 | 3425 | 3420 | 3425 | 3415 | 4884 |
| 516 | 20231122 | 100100 | 5151349340 | 3420 | 3395 | 3420 | 3395 | 2606 |
| 517 | 20231122 | 100000 | 5142459380 | 3400 | 3405 | 3405 | 3395 | 6128 |
| 518 | 20231122 | 095900 | 5121627790 | 3405 | 3405 | 3405 | 3400 | 865 |
| 519 | 20231122 | 095800 | 5118686265 | 3410 | 3405 | 3410 | 3395 | 13598 |
| 520 | 20231122 | 095700 | 5072465785 | 3405 | 3410 | 3410 | 3405 | 5479 |
| 521 | 20231122 | 095600 | 5053809700 | 3420 | 3415 | 3420 | 3400 | 12696 |
| 522 | 20231122 | 095500 | 5010481035 | 3420 | 3400 | 3425 | 3400 | 14645 |
| 523 | 20231122 | 095400 | 4960430510 | 3405 | 3405 | 3410 | 3400 | 5212 |
| 524 | 20231122 | 095300 | 4942670870 | 3405 | 3380 | 3405 | 3380 | 8443 |
| 525 | 20231122 | 095200 | 4913989195 | 3380 | 3390 | 3395 | 3375 | 4471 |
| 526 | 20231122 | 095100 | 4898851320 | 3395 | 3390 | 3405 | 3385 | 11524 |
| 527 | 20231122 | 095000 | 4859673280 | 3400 | 3370 | 3400 | 3370 | 9205 |
| 528 | 20231122 | 094900 | 4828548335 | 3370 | 3370 | 3375 | 3370 | 6057 |
| 529 | 20231122 | 094800 | 4808125350 | 3370 | 3370 | 3375 | 3365 | 1052 |
| 530 | 20231122 | 094700 | 4804580125 | 3365 | 3360 | 3365 | 3360 | 2626 |
| 531 | 20231122 | 094600 | 4795751045 | 3355 | 3355 | 3360 | 3355 | 3049 |
| 532 | 20231122 | 094500 | 4785521645 | 3355 | 3350 | 3360 | 3350 | 3289 |
| 533 | 20231122 | 094400 | 4774498525 | 3350 | 3355 | 3355 | 3325 | 13237 |
| 534 | 20231122 | 094300 | 4730311475 | 3350 | 3360 | 3360 | 3340 | 7433 |
| 535 | 20231122 | 094200 | 4705440260 | 3350 | 3365 | 3365 | 3345 | 22205 |
| 536 | 20231122 | 094100 | 4630952545 | 3365 | 3365 | 3370 | 3360 | 10121 |
| 537 | 20231122 | 094000 | 4596901545 | 3365 | 3370 | 3370 | 3365 | 7494 |
| 538 | 20231122 | 093900 | 4571680055 | 3370 | 3370 | 3370 | 3370 | 2676 |
| 539 | 20231122 | 093800 | 4562661935 | 3375 | 3375 | 3375 | 3370 | 1346 |
| 540 | 20231122 | 093700 | 4558122755 | 3370 | 3375 | 3375 | 3365 | 6970 |
| 541 | 20231122 | 093600 | 4534625790 | 3375 | 3380 | 3385 | 3370 | 3209 |
| 542 | 20231122 | 093500 | 4523774155 | 3380 | 3365 | 3380 | 3360 | 6719 |
| 543 | 20231122 | 093400 | 4501122590 | 3360 | 3355 | 3385 | 3355 | 8301 |
| 544 | 20231122 | 093300 | 4473157675 | 3370 | 3390 | 3390 | 3350 | 28248 |
| 545 | 20231122 | 093200 | 4378181430 | 3375 | 3395 | 3395 | 3375 | 5102 |
| 546 | 20231122 | 093100 | 4360909255 | 3400 | 3375 | 3400 | 3370 | 5146 |
| 547 | 20231122 | 093000 | 4343526010 | 3380 | 3395 | 3395 | 3365 | 12885 |
| 548 | 20231122 | 092900 | 4299988530 | 3395 | 3360 | 3415 | 3360 | 9834 |
| 549 | 20231122 | 092800 | 4266591485 | 3355 | 3385 | 3390 | 3355 | 52029 |
| 550 | 20231122 | 092700 | 4090952620 | 3385 | 3400 | 3405 | 3385 | 14172 |
| 551 | 20231122 | 092600 | 4042884555 | 3395 | 3400 | 3405 | 3390 | 7377 |
| 552 | 20231122 | 092500 | 4017814345 | 3405 | 3410 | 3420 | 3405 | 6325 |
| 553 | 20231122 | 092400 | 3996263175 | 3415 | 3405 | 3425 | 3405 | 5826 |
| 554 | 20231122 | 092300 | 3976400120 | 3400 | 3410 | 3415 | 3400 | 10442 |
| 555 | 20231122 | 092200 | 3940853065 | 3410 | 3415 | 3430 | 3405 | 7153 |
| 556 | 20231122 | 092100 | 3916453140 | 3415 | 3420 | 3435 | 3405 | 5116 |
| 557 | 20231122 | 092000 | 3898963175 | 3420 | 3390 | 3430 | 3390 | 20676 |
| 558 | 20231122 | 091900 | 3828502575 | 3390 | 3430 | 3430 | 3390 | 51793 |
| 559 | 20231122 | 091800 | 3652114455 | 3430 | 3445 | 3445 | 3425 | 16266 |
| 560 | 20231122 | 091700 | 3596255680 | 3445 | 3440 | 3445 | 3430 | 26836 |
| 561 | 20231122 | 091600 | 3503886455 | 3435 | 3425 | 3450 | 3425 | 19753 |
| 562 | 20231122 | 091500 | 3435975995 | 3425 | 3430 | 3430 | 3415 | 25974 |
| 563 | 20231122 | 091400 | 3347127580 | 3430 | 3430 | 3445 | 3425 | 17207 |
| 564 | 20231122 | 091300 | 3288053460 | 3430 | 3445 | 3450 | 3425 | 20249 |
| 565 | 20231122 | 091200 | 3218504310 | 3450 | 3445 | 3480 | 3440 | 52067 |
| 566 | 20231122 | 091100 | 3038056005 | 3445 | 3430 | 3450 | 3425 | 30236 |
| 567 | 20231122 | 091000 | 2934316415 | 3430 | 3450 | 3450 | 3420 | 29610 |
| 568 | 20231122 | 090900 | 2832744095 | 3450 | 3465 | 3470 | 3450 | 18579 |
| 569 | 20231122 | 090800 | 2768515085 | 3465 | 3455 | 3475 | 3450 | 34172 |
| 570 | 20231122 | 090700 | 2650132225 | 3455 | 3440 | 3460 | 3430 | 19787 |
| 571 | 20231122 | 090600 | 2581936465 | 3435 | 3455 | 3465 | 3430 | 49389 |
| 572 | 20231122 | 090500 | 2411580770 | 3465 | 3460 | 3490 | 3450 | 88098 |
| 573 | 20231122 | 090400 | 2105884575 | 3460 | 3405 | 3465 | 3395 | 60741 |
| 574 | 20231122 | 090300 | 1897383575 | 3400 | 3475 | 3475 | 3400 | 116893 |
| 575 | 20231122 | 090200 | 1494589550 | 3475 | 3430 | 3485 | 3400 | 200049 |
| 576 | 20231122 | 090100 | 803685575 | 3410 | 3350 | 3430 | 3350 | 144949 |
| 577 | 20231122 | 090000 | 310956075 | 3350 | 3350 | 3350 | 3320 | 84415 |