29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 3 | 20231127 | 183100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20231127 | 183000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20231127 | 182900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20231127 | 182800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20231127 | 182700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20231127 | 182600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20231127 | 182500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20231127 | 182400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20231127 | 182300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20231127 | 182200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20231127 | 182100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20231127 | 182000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20231127 | 181900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20231127 | 181800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20231127 | 181700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20231127 | 181600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20231127 | 181500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20231127 | 181400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20231127 | 181300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20231127 | 181200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20231127 | 181100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20231127 | 181000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20231127 | 180900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20231127 | 180800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20231127 | 180700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20231127 | 180600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20231127 | 180500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20231127 | 180400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20231127 | 180300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20231127 | 180200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 33 | 20231127 | 180100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20231127 | 180000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20231127 | 175900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20231127 | 175800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20231127 | 175700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20231127 | 175600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20231127 | 175500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20231127 | 175400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20231127 | 175300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20231127 | 175200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20231127 | 175100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20231127 | 175000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20231127 | 174900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20231127 | 174800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20231127 | 174700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20231127 | 174600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20231127 | 174500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20231127 | 174400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20231127 | 174300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20231127 | 174200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20231127 | 174100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20231127 | 174000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20231127 | 173900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20231127 | 173800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20231127 | 173700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20231127 | 173600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20231127 | 173500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20231127 | 173400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20231127 | 173300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20231127 | 173200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 63 | 20231127 | 173100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20231127 | 173000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20231127 | 172900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20231127 | 172800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20231127 | 172700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20231127 | 172600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20231127 | 172500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20231127 | 172400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20231127 | 172300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20231127 | 172200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20231127 | 172100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20231127 | 172000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20231127 | 171900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20231127 | 171800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20231127 | 171700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20231127 | 171600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20231127 | 171500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20231127 | 171400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20231127 | 171300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20231127 | 171200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20231127 | 171100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20231127 | 171000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20231127 | 170900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20231127 | 170800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20231127 | 170700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20231127 | 170600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20231127 | 170500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20231127 | 170400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20231127 | 170300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20231127 | 170200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 93 | 20231127 | 170100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20231127 | 170000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20231127 | 165900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20231127 | 165800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20231127 | 165700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20231127 | 165600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20231127 | 165500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20231127 | 165400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20231127 | 165300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20231127 | 165200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20231127 | 165100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20231127 | 165000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20231127 | 164900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20231127 | 164800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20231127 | 164700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20231127 | 164600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20231127 | 164500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20231127 | 164400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20231127 | 164300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20231127 | 164200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20231127 | 164100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20231127 | 164000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20231127 | 163900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20231127 | 163800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20231127 | 163700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20231127 | 163600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20231127 | 163500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20231127 | 163400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20231127 | 163300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20231127 | 163200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 123 | 20231127 | 163100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20231127 | 163000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20231127 | 162900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20231127 | 162800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20231127 | 162700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20231127 | 162600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20231127 | 162500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20231127 | 162400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20231127 | 162300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20231127 | 162200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20231127 | 162100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20231127 | 162000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20231127 | 161900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20231127 | 161800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20231127 | 161700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20231127 | 161600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20231127 | 161500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20231127 | 161400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20231127 | 161300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20231127 | 161200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20231127 | 161100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20231127 | 161000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20231127 | 160900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20231127 | 160800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20231127 | 160700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20231127 | 160600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20231127 | 160500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20231127 | 160400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20231127 | 160300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20231127 | 160200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 153 | 20231127 | 160100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20231127 | 160000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20231127 | 155900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20231127 | 155800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20231127 | 155700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20231127 | 155600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20231127 | 155500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20231127 | 155400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20231127 | 155300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20231127 | 155200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20231127 | 155100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20231127 | 155000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20231127 | 154900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20231127 | 154800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20231127 | 154700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20231127 | 154600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20231127 | 154500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20231127 | 154400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20231127 | 154300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20231127 | 154200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20231127 | 154100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20231127 | 154000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20231127 | 153900 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20231127 | 153800 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20231127 | 153700 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20231127 | 153600 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20231127 | 153500 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20231127 | 153400 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20231127 | 153300 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20231127 | 153200 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 183 | 20231127 | 153100 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20231127 | 153000 | 23929350725 | 4375 | 4375 | 4375 | 4375 | 29806 |
| 185 | 20231127 | 152900 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20231127 | 152800 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20231127 | 152700 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20231127 | 152600 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20231127 | 152500 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20231127 | 152400 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20231127 | 152300 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20231127 | 152200 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20231127 | 152100 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20231127 | 152000 | 23798949475 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20231127 | 151900 | 23798949475 | 4335 | 4350 | 4350 | 4305 | 3338 |
| 196 | 20231127 | 151800 | 23784536420 | 4330 | 4350 | 4355 | 4330 | 2902 |
| 197 | 20231127 | 151700 | 23771916495 | 4340 | 4350 | 4360 | 4310 | 11115 |
| 198 | 20231127 | 151600 | 23723708050 | 4350 | 4340 | 4350 | 4335 | 7081 |
| 199 | 20231127 | 151500 | 23692966340 | 4335 | 4330 | 4350 | 4330 | 15217 |
| 200 | 20231127 | 151400 | 23626921835 | 4335 | 4335 | 4340 | 4320 | 5598 |
| 201 | 20231127 | 151300 | 23602688130 | 4335 | 4315 | 4340 | 4315 | 3255 |
| 202 | 20231127 | 151200 | 23588591740 | 4315 | 4295 | 4320 | 4290 | 6259 |
| 203 | 20231127 | 151100 | 23561655865 | 4300 | 4315 | 4330 | 4240 | 25286 |
| 204 | 20231127 | 151000 | 23453636195 | 4320 | 4330 | 4340 | 4235 | 12240 |
| 205 | 20231127 | 150900 | 23401335610 | 4330 | 4360 | 4375 | 4255 | 27273 |
| 206 | 20231127 | 150800 | 23283826485 | 4355 | 4375 | 4375 | 4355 | 5148 |
| 207 | 20231127 | 150700 | 23261352745 | 4385 | 4390 | 4390 | 4365 | 587 |
| 208 | 20231127 | 150600 | 23258778905 | 4395 | 4360 | 4405 | 4350 | 9055 |
| 209 | 20231127 | 150500 | 23219082730 | 4360 | 4400 | 4405 | 4300 | 28574 |
| 210 | 20231127 | 150400 | 23095239915 | 4400 | 4385 | 4400 | 4380 | 1555 |
| 211 | 20231127 | 150300 | 23088411345 | 4380 | 4380 | 4385 | 4375 | 168 |
| 212 | 20231127 | 150200 | 23087675605 | 4380 | 4385 | 4385 | 4370 | 2943 |
| 213 | 20231127 | 150100 | 23074785775 | 4385 | 4370 | 4385 | 4370 | 1118 |
| 214 | 20231127 | 150000 | 23069894835 | 4375 | 4365 | 4380 | 4360 | 448 |
| 215 | 20231127 | 145900 | 23067937040 | 4365 | 4370 | 4380 | 4365 | 2264 |
| 216 | 20231127 | 145800 | 23058049445 | 4375 | 4365 | 4385 | 4355 | 1208 |
| 217 | 20231127 | 145700 | 23052760710 | 4375 | 4395 | 4395 | 4355 | 1613 |
| 218 | 20231127 | 145600 | 23045723425 | 4395 | 4370 | 4400 | 4360 | 3113 |
| 219 | 20231127 | 145500 | 23032114680 | 4370 | 4370 | 4380 | 4365 | 909 |
| 220 | 20231127 | 145400 | 23028141745 | 4370 | 4355 | 4370 | 4355 | 2660 |
| 221 | 20231127 | 145300 | 23016530505 | 4350 | 4365 | 4365 | 4350 | 866 |
| 222 | 20231127 | 145200 | 23012759915 | 4365 | 4360 | 4370 | 4360 | 1976 |
| 223 | 20231127 | 145100 | 23004130405 | 4360 | 4360 | 4365 | 4355 | 349 |
| 224 | 20231127 | 145000 | 23002608810 | 4360 | 4370 | 4370 | 4360 | 1664 |
| 225 | 20231127 | 144900 | 22995346175 | 4375 | 4370 | 4380 | 4370 | 672 |
| 226 | 20231127 | 144800 | 22992406935 | 4370 | 4395 | 4400 | 4370 | 3034 |
| 227 | 20231127 | 144700 | 22979121330 | 4390 | 4395 | 4400 | 4375 | 197 |
| 228 | 20231127 | 144600 | 22978256890 | 4400 | 4365 | 4405 | 4365 | 1771 |
| 229 | 20231127 | 144500 | 22970477990 | 4365 | 4360 | 4365 | 4355 | 324 |
| 230 | 20231127 | 144400 | 22969065940 | 4360 | 4355 | 4360 | 4350 | 2184 |
| 231 | 20231127 | 144300 | 22959560615 | 4355 | 4350 | 4355 | 4350 | 192 |
| 232 | 20231127 | 144200 | 22958725085 | 4350 | 4340 | 4350 | 4340 | 264 |
| 233 | 20231127 | 144100 | 22957578845 | 4345 | 4340 | 4350 | 4335 | 2345 |
| 234 | 20231127 | 144000 | 22947401480 | 4340 | 4350 | 4355 | 4340 | 2806 |
| 235 | 20231127 | 143900 | 22935207920 | 4355 | 4370 | 4370 | 4350 | 2897 |
| 236 | 20231127 | 143800 | 22922569405 | 4370 | 4370 | 4370 | 4370 | 1259 |
| 237 | 20231127 | 143700 | 22917067575 | 4365 | 4380 | 4385 | 4365 | 1926 |
| 238 | 20231127 | 143600 | 22908644540 | 4375 | 4390 | 4390 | 4375 | 1252 |
| 239 | 20231127 | 143500 | 22903157225 | 4390 | 4400 | 4405 | 4390 | 451 |
| 240 | 20231127 | 143400 | 22901175115 | 4405 | 4395 | 4415 | 4390 | 1207 |
| 241 | 20231127 | 143300 | 22895856090 | 4390 | 4385 | 4390 | 4385 | 598 |
| 242 | 20231127 | 143200 | 22893231775 | 4385 | 4380 | 4385 | 4375 | 395 |
| 243 | 20231127 | 143100 | 22891502275 | 4380 | 4385 | 4415 | 4365 | 6409 |
| 244 | 20231127 | 143000 | 22863392665 | 4385 | 4390 | 4395 | 4380 | 4823 |
| 245 | 20231127 | 142900 | 22842247435 | 4390 | 4465 | 4465 | 4385 | 10768 |
| 246 | 20231127 | 142800 | 22794757015 | 4465 | 4405 | 4480 | 4385 | 16165 |
| 247 | 20231127 | 142700 | 22722997445 | 4405 | 4315 | 4405 | 4310 | 12382 |
| 248 | 20231127 | 142600 | 22669140760 | 4310 | 4330 | 4330 | 4305 | 3026 |
| 249 | 20231127 | 142500 | 22656092855 | 4325 | 4335 | 4340 | 4325 | 3864 |
| 250 | 20231127 | 142400 | 22639334735 | 4335 | 4320 | 4340 | 4320 | 4119 |
| 251 | 20231127 | 142300 | 22621483600 | 4320 | 4345 | 4355 | 4300 | 22815 |
| 252 | 20231127 | 142200 | 22523031430 | 4345 | 4350 | 4350 | 4315 | 11775 |
| 253 | 20231127 | 142100 | 22472098020 | 4320 | 4370 | 4370 | 4320 | 10728 |
| 254 | 20231127 | 142000 | 22425588550 | 4380 | 4350 | 4380 | 4335 | 1809 |
| 255 | 20231127 | 141900 | 22417695315 | 4350 | 4350 | 4355 | 4315 | 12605 |
| 256 | 20231127 | 141800 | 22363138975 | 4345 | 4345 | 4355 | 4340 | 2924 |
| 257 | 20231127 | 141700 | 22350442095 | 4350 | 4350 | 4365 | 4330 | 11501 |
| 258 | 20231127 | 141600 | 22300513760 | 4370 | 4380 | 4390 | 4340 | 6942 |
| 259 | 20231127 | 141500 | 22270310200 | 4390 | 4380 | 4390 | 4350 | 3818 |
| 260 | 20231127 | 141400 | 22253665025 | 4370 | 4380 | 4385 | 4350 | 7439 |
| 261 | 20231127 | 141300 | 22221273230 | 4380 | 4405 | 4405 | 4345 | 6668 |
| 262 | 20231127 | 141200 | 22192113130 | 4405 | 4390 | 4405 | 4380 | 2651 |
| 263 | 20231127 | 141100 | 22180464465 | 4395 | 4375 | 4395 | 4330 | 8278 |
| 264 | 20231127 | 141000 | 22144411695 | 4365 | 4370 | 4385 | 4365 | 3236 |
| 265 | 20231127 | 140900 | 22130253215 | 4370 | 4380 | 4385 | 4370 | 3476 |
| 266 | 20231127 | 140800 | 22115049980 | 4390 | 4390 | 4390 | 4375 | 3369 |
| 267 | 20231127 | 140700 | 22100291410 | 4380 | 4370 | 4405 | 4370 | 902 |
| 268 | 20231127 | 140600 | 22096339620 | 4390 | 4435 | 4435 | 4365 | 14611 |
| 269 | 20231127 | 140500 | 22032286155 | 4405 | 4435 | 4445 | 4400 | 10873 |
| 270 | 20231127 | 140400 | 21984289525 | 4435 | 4420 | 4435 | 4420 | 1027 |
| 271 | 20231127 | 140300 | 21979745035 | 4415 | 4420 | 4420 | 4405 | 324 |
| 272 | 20231127 | 140200 | 21978316105 | 4405 | 4405 | 4425 | 4400 | 2829 |
| 273 | 20231127 | 140100 | 21965848770 | 4405 | 4430 | 4430 | 4405 | 6051 |
| 274 | 20231127 | 140000 | 21939138615 | 4430 | 4435 | 4435 | 4425 | 2772 |
| 275 | 20231127 | 135900 | 21926858885 | 4435 | 4435 | 4435 | 4435 | 2411 |
| 276 | 20231127 | 135800 | 21916166100 | 4440 | 4445 | 4445 | 4435 | 224 |
| 277 | 20231127 | 135700 | 21915172210 | 4445 | 4445 | 4445 | 4435 | 159 |
| 278 | 20231127 | 135600 | 21914465905 | 4430 | 4425 | 4445 | 4420 | 2377 |
| 279 | 20231127 | 135500 | 21903944785 | 4420 | 4420 | 4425 | 4420 | 721 |
| 280 | 20231127 | 135400 | 21900757510 | 4420 | 4430 | 4430 | 4420 | 3421 |
| 281 | 20231127 | 135300 | 21885608920 | 4430 | 4445 | 4445 | 4430 | 1920 |
| 282 | 20231127 | 135200 | 21877093570 | 4445 | 4420 | 4450 | 4420 | 552 |
| 283 | 20231127 | 135100 | 21874649880 | 4430 | 4415 | 4430 | 4415 | 2791 |
| 284 | 20231127 | 135000 | 21862316565 | 4415 | 4435 | 4460 | 4415 | 5341 |
| 285 | 20231127 | 134900 | 21838667405 | 4460 | 4435 | 4465 | 4430 | 2832 |
| 286 | 20231127 | 134800 | 21826114755 | 4435 | 4475 | 4475 | 4425 | 8028 |
| 287 | 20231127 | 134700 | 21790432025 | 4480 | 4455 | 4480 | 4450 | 1865 |
| 288 | 20231127 | 134600 | 21782122635 | 4455 | 4480 | 4480 | 4450 | 3384 |
| 289 | 20231127 | 134500 | 21767046815 | 4480 | 4470 | 4480 | 4465 | 1064 |
| 290 | 20231127 | 134400 | 21762293225 | 4480 | 4480 | 4485 | 4455 | 476 |
| 291 | 20231127 | 134300 | 21760163875 | 4480 | 4450 | 4500 | 4450 | 8194 |
| 292 | 20231127 | 134200 | 21723649290 | 4450 | 4455 | 4455 | 4435 | 3728 |
| 293 | 20231127 | 134100 | 21707081985 | 4455 | 4445 | 4455 | 4445 | 329 |
| 294 | 20231127 | 134000 | 21705617525 | 4445 | 4445 | 4445 | 4430 | 2171 |
| 295 | 20231127 | 133900 | 21695986785 | 4445 | 4455 | 4455 | 4430 | 2092 |
| 296 | 20231127 | 133800 | 21686688755 | 4455 | 4435 | 4455 | 4425 | 14357 |
| 297 | 20231127 | 133700 | 21622888100 | 4435 | 4440 | 4445 | 4435 | 2390 |
| 298 | 20231127 | 133600 | 21612274000 | 4440 | 4465 | 4465 | 4440 | 4296 |
| 299 | 20231127 | 133500 | 21593140380 | 4470 | 4490 | 4495 | 4470 | 836 |
| 300 | 20231127 | 133400 | 21589401105 | 4470 | 4490 | 4495 | 4470 | 2371 |
| 301 | 20231127 | 133300 | 21578776610 | 4495 | 4500 | 4500 | 4495 | 2402 |
| 302 | 20231127 | 133200 | 21567969660 | 4500 | 4505 | 4510 | 4490 | 2710 |
| 303 | 20231127 | 133100 | 21555775170 | 4500 | 4500 | 4505 | 4500 | 701 |
| 304 | 20231127 | 133000 | 21552618530 | 4505 | 4530 | 4530 | 4505 | 1606 |
| 305 | 20231127 | 132900 | 21545368000 | 4530 | 4510 | 4535 | 4510 | 2982 |
| 306 | 20231127 | 132800 | 21531890200 | 4510 | 4490 | 4515 | 4490 | 1199 |
| 307 | 20231127 | 132700 | 21526494505 | 4490 | 4490 | 4490 | 4470 | 1832 |
| 308 | 20231127 | 132600 | 21518285865 | 4490 | 4495 | 4500 | 4490 | 1869 |
| 309 | 20231127 | 132500 | 21509882985 | 4500 | 4480 | 4500 | 4475 | 2252 |
| 310 | 20231127 | 132400 | 21499766025 | 4485 | 4470 | 4505 | 4445 | 3055 |
| 311 | 20231127 | 132300 | 21486131170 | 4440 | 4480 | 4480 | 4375 | 27038 |
| 312 | 20231127 | 132200 | 21366100235 | 4480 | 4520 | 4520 | 4480 | 12048 |
| 313 | 20231127 | 132100 | 21311965440 | 4500 | 4565 | 4565 | 4495 | 8103 |
| 314 | 20231127 | 132000 | 21275418250 | 4565 | 4560 | 4565 | 4515 | 2808 |
| 315 | 20231127 | 131900 | 21262630030 | 4560 | 4570 | 4570 | 4530 | 427 |
| 316 | 20231127 | 131800 | 21260686440 | 4570 | 4565 | 4570 | 4530 | 1492 |
| 317 | 20231127 | 131700 | 21253890055 | 4565 | 4570 | 4575 | 4545 | 1274 |
| 318 | 20231127 | 131600 | 21248079985 | 4575 | 4580 | 4580 | 4560 | 2259 |
| 319 | 20231127 | 131500 | 21237755715 | 4575 | 4575 | 4575 | 4560 | 2208 |
| 320 | 20231127 | 131400 | 21227662855 | 4575 | 4560 | 4575 | 4545 | 4824 |
| 321 | 20231127 | 131300 | 21205655435 | 4560 | 4535 | 4560 | 4530 | 1958 |
| 322 | 20231127 | 131200 | 21196767160 | 4535 | 4550 | 4550 | 4530 | 101 |
| 323 | 20231127 | 131100 | 21196308550 | 4550 | 4565 | 4565 | 4520 | 2483 |
| 324 | 20231127 | 131000 | 21185037340 | 4565 | 4570 | 4570 | 4550 | 721 |
| 325 | 20231127 | 130900 | 21181746275 | 4570 | 4570 | 4585 | 4540 | 2113 |
| 326 | 20231127 | 130800 | 21172086710 | 4570 | 4550 | 4580 | 4540 | 2294 |
| 327 | 20231127 | 130700 | 21161631700 | 4550 | 4540 | 4565 | 4515 | 2082 |
| 328 | 20231127 | 130600 | 21152159210 | 4535 | 4500 | 4535 | 4490 | 8274 |
| 329 | 20231127 | 130500 | 21114901825 | 4500 | 4555 | 4555 | 4485 | 6956 |
| 330 | 20231127 | 130400 | 21083512520 | 4555 | 4550 | 4575 | 4550 | 1905 |
| 331 | 20231127 | 130300 | 21074825550 | 4550 | 4580 | 4580 | 4530 | 3838 |
| 332 | 20231127 | 130200 | 21057369525 | 4580 | 4585 | 4585 | 4570 | 2636 |
| 333 | 20231127 | 130100 | 21045310915 | 4585 | 4595 | 4610 | 4585 | 2000 |
| 334 | 20231127 | 130000 | 21036117875 | 4600 | 4620 | 4620 | 4590 | 4000 |
| 335 | 20231127 | 125900 | 21017692360 | 4620 | 4650 | 4650 | 4595 | 12171 |
| 336 | 20231127 | 125800 | 20961476905 | 4655 | 4620 | 4695 | 4585 | 8868 |
| 337 | 20231127 | 125700 | 20920419840 | 4620 | 4585 | 4700 | 4520 | 25330 |
| 338 | 20231127 | 125600 | 20803613830 | 4585 | 4585 | 4695 | 4565 | 27567 |
| 339 | 20231127 | 125500 | 20676075430 | 4590 | 4620 | 4625 | 4570 | 10824 |
| 340 | 20231127 | 125400 | 20626284295 | 4595 | 4545 | 4660 | 4520 | 52074 |
| 341 | 20231127 | 125300 | 20386987385 | 4545 | 4470 | 4550 | 4465 | 33041 |
| 342 | 20231127 | 125200 | 20237669780 | 4470 | 4450 | 4475 | 4420 | 25550 |
| 343 | 20231127 | 125100 | 20123730645 | 4450 | 4420 | 4460 | 4415 | 12924 |
| 344 | 20231127 | 125000 | 20066472960 | 4425 | 4390 | 4470 | 4385 | 43899 |
| 345 | 20231127 | 124900 | 19871605580 | 4390 | 4445 | 4465 | 4315 | 39060 |
| 346 | 20231127 | 124800 | 19699110395 | 4445 | 4320 | 4490 | 4315 | 86702 |
| 347 | 20231127 | 124700 | 19319880560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 348 | 20231127 | 124600 | 19319880560 | 4170 | 4500 | 4500 | 4170 | 95524 |
| 349 | 20231127 | 124500 | 18907347015 | 4505 | 4550 | 4550 | 4400 | 76605 |
| 350 | 20231127 | 124400 | 18564839525 | 4555 | 4550 | 4555 | 4525 | 10478 |
| 351 | 20231127 | 124300 | 18517326880 | 4555 | 4560 | 4560 | 4545 | 2598 |
| 352 | 20231127 | 124200 | 18505512160 | 4560 | 4545 | 4560 | 4540 | 2391 |
| 353 | 20231127 | 124100 | 18494640345 | 4545 | 4545 | 4560 | 4530 | 9064 |
| 354 | 20231127 | 124000 | 18453497570 | 4540 | 4560 | 4560 | 4540 | 4973 |
| 355 | 20231127 | 123900 | 18430876280 | 4560 | 4560 | 4565 | 4555 | 2081 |
| 356 | 20231127 | 123800 | 18421387670 | 4560 | 4575 | 4575 | 4560 | 4122 |
| 357 | 20231127 | 123700 | 18402558885 | 4575 | 4580 | 4580 | 4570 | 3782 |
| 358 | 20231127 | 123600 | 18385264065 | 4580 | 4580 | 4585 | 4575 | 3058 |
| 359 | 20231127 | 123500 | 18371260385 | 4575 | 4575 | 4590 | 4570 | 2511 |
| 360 | 20231127 | 123400 | 18359771870 | 4575 | 4590 | 4590 | 4575 | 1346 |
| 361 | 20231127 | 123300 | 18353599355 | 4590 | 4580 | 4590 | 4575 | 759 |
| 362 | 20231127 | 123200 | 18350123455 | 4575 | 4595 | 4595 | 4575 | 546 |
| 363 | 20231127 | 123100 | 18347620335 | 4600 | 4615 | 4615 | 4570 | 1956 |
| 364 | 20231127 | 123000 | 18338652060 | 4610 | 4625 | 4625 | 4600 | 1723 |
| 365 | 20231127 | 122900 | 18330707465 | 4620 | 4635 | 4635 | 4610 | 983 |
| 366 | 20231127 | 122800 | 18326160955 | 4635 | 4605 | 4635 | 4600 | 2931 |
| 367 | 20231127 | 122700 | 18312634080 | 4605 | 4600 | 4610 | 4600 | 3385 |
| 368 | 20231127 | 122600 | 18297043995 | 4600 | 4595 | 4600 | 4575 | 3379 |
| 369 | 20231127 | 122500 | 18281560825 | 4595 | 4565 | 4595 | 4560 | 7979 |
| 370 | 20231127 | 122400 | 18245061680 | 4575 | 4600 | 4600 | 4555 | 16294 |
| 371 | 20231127 | 122300 | 18170373765 | 4600 | 4605 | 4610 | 4590 | 7762 |
| 372 | 20231127 | 122200 | 18134676775 | 4605 | 4645 | 4645 | 4605 | 7944 |
| 373 | 20231127 | 122100 | 18097929475 | 4645 | 4650 | 4650 | 4645 | 864 |
| 374 | 20231127 | 122000 | 18093914990 | 4650 | 4655 | 4655 | 4650 | 996 |
| 375 | 20231127 | 121900 | 18089282035 | 4650 | 4665 | 4665 | 4650 | 3040 |
| 376 | 20231127 | 121800 | 18075143875 | 4650 | 4655 | 4670 | 4650 | 4723 |
| 377 | 20231127 | 121700 | 18053165185 | 4655 | 4670 | 4680 | 4655 | 2466 |
| 378 | 20231127 | 121600 | 18041656780 | 4675 | 4680 | 4680 | 4655 | 4217 |
| 379 | 20231127 | 121500 | 18021975115 | 4680 | 4685 | 4685 | 4675 | 2039 |
| 380 | 20231127 | 121400 | 18012435030 | 4690 | 4690 | 4690 | 4675 | 746 |
| 381 | 20231127 | 121300 | 18008936465 | 4675 | 4690 | 4690 | 4670 | 2232 |
| 382 | 20231127 | 121200 | 17998489465 | 4690 | 4670 | 4690 | 4670 | 9594 |
| 383 | 20231127 | 121100 | 17953598145 | 4670 | 4685 | 4685 | 4670 | 684 |
| 384 | 20231127 | 121000 | 17950398845 | 4685 | 4690 | 4695 | 4685 | 2994 |
| 385 | 20231127 | 120900 | 17936359425 | 4695 | 4690 | 4695 | 4690 | 4559 |
| 386 | 20231127 | 120800 | 17914972385 | 4690 | 4695 | 4695 | 4685 | 2506 |
| 387 | 20231127 | 120700 | 17903220615 | 4690 | 4685 | 4695 | 4680 | 6001 |
| 388 | 20231127 | 120600 | 17875094285 | 4685 | 4680 | 4685 | 4675 | 2696 |
| 389 | 20231127 | 120500 | 17862476020 | 4675 | 4675 | 4675 | 4670 | 1391 |
| 390 | 20231127 | 120400 | 17855973950 | 4670 | 4670 | 4675 | 4665 | 3090 |
| 391 | 20231127 | 120300 | 17841544780 | 4665 | 4660 | 4665 | 4655 | 1632 |
| 392 | 20231127 | 120200 | 17833936675 | 4655 | 4660 | 4660 | 4650 | 4358 |
| 393 | 20231127 | 120100 | 17813634730 | 4660 | 4650 | 4660 | 4640 | 2439 |
| 394 | 20231127 | 120000 | 17802293040 | 4655 | 4655 | 4660 | 4650 | 3502 |
| 395 | 20231127 | 115900 | 17786005960 | 4650 | 4655 | 4655 | 4645 | 2162 |
| 396 | 20231127 | 115800 | 17775956365 | 4655 | 4650 | 4660 | 4640 | 3132 |
| 397 | 20231127 | 115700 | 17761393065 | 4650 | 4655 | 4655 | 4640 | 1272 |
| 398 | 20231127 | 115600 | 17755483020 | 4650 | 4660 | 4660 | 4640 | 4295 |
| 399 | 20231127 | 115500 | 17735502420 | 4655 | 4665 | 4670 | 4655 | 1451 |
| 400 | 20231127 | 115400 | 17728737840 | 4665 | 4690 | 4695 | 4665 | 5474 |
| 401 | 20231127 | 115300 | 17703099450 | 4685 | 4670 | 4685 | 4670 | 2306 |
| 402 | 20231127 | 115200 | 17692316590 | 4670 | 4665 | 4670 | 4660 | 2132 |
| 403 | 20231127 | 115100 | 17682362490 | 4665 | 4665 | 4665 | 4660 | 1467 |
| 404 | 20231127 | 115000 | 17675523160 | 4660 | 4670 | 4670 | 4660 | 2029 |
| 405 | 20231127 | 114900 | 17666057340 | 4665 | 4670 | 4670 | 4660 | 2524 |
| 406 | 20231127 | 114800 | 17654284785 | 4670 | 4715 | 4715 | 4655 | 3200 |
| 407 | 20231127 | 114700 | 17639314460 | 4705 | 4635 | 4715 | 4635 | 26829 |
| 408 | 20231127 | 114600 | 17513882260 | 4635 | 4635 | 4640 | 4630 | 876 |
| 409 | 20231127 | 114500 | 17509824390 | 4630 | 4625 | 4630 | 4620 | 3415 |
| 410 | 20231127 | 114400 | 17494026370 | 4630 | 4660 | 4660 | 4625 | 13400 |
| 411 | 20231127 | 114300 | 17431829460 | 4660 | 4645 | 4660 | 4645 | 2537 |
| 412 | 20231127 | 114200 | 17420020740 | 4650 | 4640 | 4660 | 4640 | 5295 |
| 413 | 20231127 | 114100 | 17395409405 | 4645 | 4640 | 4645 | 4635 | 2146 |
| 414 | 20231127 | 114000 | 17385446085 | 4635 | 4630 | 4645 | 4625 | 3373 |
| 415 | 20231127 | 113900 | 17369813730 | 4630 | 4630 | 4630 | 4625 | 4550 |
| 416 | 20231127 | 113800 | 17348766840 | 4630 | 4630 | 4630 | 4610 | 2664 |
| 417 | 20231127 | 113700 | 17336462055 | 4630 | 4625 | 4630 | 4615 | 3502 |
| 418 | 20231127 | 113600 | 17320280615 | 4620 | 4600 | 4630 | 4600 | 6013 |
| 419 | 20231127 | 113500 | 17292516255 | 4600 | 4645 | 4645 | 4585 | 34620 |
| 420 | 20231127 | 113400 | 17133065265 | 4645 | 4645 | 4650 | 4635 | 2177 |
| 421 | 20231127 | 113300 | 17122966380 | 4645 | 4635 | 4650 | 4625 | 5589 |
| 422 | 20231127 | 113200 | 17097069595 | 4640 | 4690 | 4695 | 4625 | 18091 |
| 423 | 20231127 | 113100 | 17012801375 | 4690 | 4695 | 4700 | 4690 | 3088 |
| 424 | 20231127 | 113000 | 16998314020 | 4695 | 4705 | 4710 | 4695 | 9450 |
| 425 | 20231127 | 112900 | 16953871830 | 4705 | 4700 | 4705 | 4695 | 4538 |
| 426 | 20231127 | 112800 | 16932541620 | 4700 | 4680 | 4700 | 4670 | 8320 |
| 427 | 20231127 | 112700 | 16893480030 | 4680 | 4655 | 4680 | 4650 | 4739 |
| 428 | 20231127 | 112600 | 16871396770 | 4665 | 4675 | 4675 | 4650 | 6056 |
| 429 | 20231127 | 112500 | 16843156190 | 4680 | 4680 | 4685 | 4670 | 7916 |
| 430 | 20231127 | 112400 | 16806122620 | 4685 | 4675 | 4685 | 4670 | 2134 |
| 431 | 20231127 | 112300 | 16796152355 | 4665 | 4685 | 4690 | 4665 | 5678 |
| 432 | 20231127 | 112200 | 16769604505 | 4690 | 4700 | 4705 | 4680 | 7045 |
| 433 | 20231127 | 112100 | 16736564715 | 4705 | 4710 | 4720 | 4700 | 12464 |
| 434 | 20231127 | 112000 | 16677897220 | 4720 | 4695 | 4725 | 4690 | 21471 |
| 435 | 20231127 | 111900 | 16576666930 | 4690 | 4675 | 4695 | 4645 | 21928 |
| 436 | 20231127 | 111800 | 16474427925 | 4675 | 4710 | 4710 | 4675 | 18323 |
| 437 | 20231127 | 111700 | 16388501985 | 4710 | 4750 | 4755 | 4710 | 41312 |
| 438 | 20231127 | 111600 | 16192659485 | 4755 | 4785 | 4800 | 4720 | 66140 |
| 439 | 20231127 | 111500 | 15877558490 | 4780 | 4680 | 4795 | 4680 | 112490 |
| 440 | 20231127 | 111400 | 15345429655 | 4690 | 4625 | 4690 | 4615 | 45464 |
| 441 | 20231127 | 111300 | 15134136460 | 4615 | 4600 | 4625 | 4590 | 17871 |
| 442 | 20231127 | 111200 | 15051767815 | 4595 | 4595 | 4600 | 4545 | 17941 |
| 443 | 20231127 | 111100 | 14969695215 | 4590 | 4595 | 4600 | 4585 | 4139 |
| 444 | 20231127 | 111000 | 14950684950 | 4590 | 4575 | 4600 | 4560 | 5075 |
| 445 | 20231127 | 110900 | 14927460495 | 4575 | 4570 | 4580 | 4565 | 2241 |
| 446 | 20231127 | 110800 | 14917220000 | 4570 | 4580 | 4580 | 4565 | 455 |
| 447 | 20231127 | 110700 | 14915139785 | 4580 | 4585 | 4590 | 4560 | 3586 |
| 448 | 20231127 | 110600 | 14898762605 | 4585 | 4600 | 4600 | 4585 | 3434 |
| 449 | 20231127 | 110500 | 14882988900 | 4595 | 4590 | 4595 | 4585 | 2786 |
| 450 | 20231127 | 110400 | 14870198665 | 4585 | 4580 | 4585 | 4555 | 18038 |
| 451 | 20231127 | 110300 | 14787912475 | 4580 | 4590 | 4595 | 4580 | 5476 |
| 452 | 20231127 | 110200 | 14762799990 | 4590 | 4595 | 4595 | 4585 | 3358 |
| 453 | 20231127 | 110100 | 14747385725 | 4595 | 4585 | 4595 | 4580 | 1902 |
| 454 | 20231127 | 110000 | 14738662255 | 4585 | 4570 | 4590 | 4550 | 3145 |
| 455 | 20231127 | 105900 | 14724307955 | 4570 | 4570 | 4580 | 4550 | 4017 |
| 456 | 20231127 | 105800 | 14705987470 | 4570 | 4570 | 4580 | 4560 | 1324 |
| 457 | 20231127 | 105700 | 14699935950 | 4560 | 4585 | 4590 | 4545 | 12169 |
| 458 | 20231127 | 105600 | 14644400555 | 4585 | 4605 | 4610 | 4585 | 6291 |
| 459 | 20231127 | 105500 | 14615513970 | 4610 | 4600 | 4615 | 4595 | 2421 |
| 460 | 20231127 | 105400 | 14604357005 | 4595 | 4610 | 4625 | 4595 | 15111 |
| 461 | 20231127 | 105300 | 14534742625 | 4610 | 4610 | 4615 | 4605 | 6526 |
| 462 | 20231127 | 105200 | 14504667000 | 4605 | 4610 | 4615 | 4600 | 8940 |
| 463 | 20231127 | 105100 | 14463524275 | 4605 | 4610 | 4620 | 4600 | 10000 |
| 464 | 20231127 | 105000 | 14417449890 | 4610 | 4645 | 4645 | 4610 | 26384 |
| 465 | 20231127 | 104900 | 14295281400 | 4645 | 4620 | 4650 | 4615 | 50190 |
| 466 | 20231127 | 104800 | 14062708485 | 4625 | 4590 | 4625 | 4555 | 32390 |
| 467 | 20231127 | 104700 | 13913524215 | 4590 | 4540 | 4590 | 4530 | 12236 |
| 468 | 20231127 | 104600 | 13857884505 | 4540 | 4550 | 4555 | 4540 | 8747 |
| 469 | 20231127 | 104500 | 13818102230 | 4550 | 4565 | 4565 | 4550 | 4976 |
| 470 | 20231127 | 104400 | 13795426700 | 4570 | 4585 | 4585 | 4560 | 13058 |
| 471 | 20231127 | 104300 | 13735753820 | 4585 | 4565 | 4595 | 4565 | 10919 |
| 472 | 20231127 | 104200 | 13685731320 | 4570 | 4580 | 4595 | 4565 | 46578 |
| 473 | 20231127 | 104100 | 13472510580 | 4575 | 4550 | 4590 | 4540 | 61327 |
| 474 | 20231127 | 104000 | 13192840980 | 4545 | 4510 | 4550 | 4505 | 41966 |
| 475 | 20231127 | 103900 | 13003016240 | 4515 | 4485 | 4520 | 4480 | 25861 |
| 476 | 20231127 | 103800 | 12886431310 | 4485 | 4460 | 4490 | 4460 | 9515 |
| 477 | 20231127 | 103700 | 12843843360 | 4460 | 4465 | 4470 | 4460 | 2422 |
| 478 | 20231127 | 103600 | 12833035360 | 4465 | 4465 | 4470 | 4465 | 2114 |
| 479 | 20231127 | 103500 | 12823594615 | 4470 | 4470 | 4475 | 4465 | 2042 |
| 480 | 20231127 | 103400 | 12814465110 | 4475 | 4465 | 4475 | 4465 | 2898 |
| 481 | 20231127 | 103300 | 12801521895 | 4465 | 4465 | 4470 | 4455 | 4765 |
| 482 | 20231127 | 103200 | 12780266300 | 4460 | 4455 | 4465 | 4455 | 9843 |
| 483 | 20231127 | 103100 | 12736373090 | 4455 | 4475 | 4485 | 4455 | 12518 |
| 484 | 20231127 | 103000 | 12680425225 | 4480 | 4485 | 4485 | 4475 | 2136 |
| 485 | 20231127 | 102900 | 12670852405 | 4485 | 4465 | 4485 | 4460 | 2423 |
| 486 | 20231127 | 102800 | 12660000760 | 4465 | 4465 | 4465 | 4455 | 8688 |
| 487 | 20231127 | 102700 | 12621226425 | 4460 | 4465 | 4470 | 4455 | 9271 |
| 488 | 20231127 | 102600 | 12579858445 | 4470 | 4450 | 4485 | 4450 | 12605 |
| 489 | 20231127 | 102500 | 12523553050 | 4450 | 4440 | 4450 | 4440 | 7453 |
| 490 | 20231127 | 102400 | 12490431495 | 4445 | 4435 | 4445 | 4435 | 3338 |
| 491 | 20231127 | 102300 | 12475600870 | 4440 | 4440 | 4445 | 4435 | 6144 |
| 492 | 20231127 | 102200 | 12448334945 | 4445 | 4420 | 4445 | 4420 | 16609 |
| 493 | 20231127 | 102100 | 12374767500 | 4420 | 4440 | 4440 | 4420 | 15588 |
| 494 | 20231127 | 102000 | 12305752875 | 4440 | 4445 | 4450 | 4435 | 9519 |
| 495 | 20231127 | 101900 | 12263480835 | 4450 | 4465 | 4465 | 4435 | 9445 |
| 496 | 20231127 | 101800 | 12221462780 | 4465 | 4490 | 4495 | 4430 | 42092 |
| 497 | 20231127 | 101700 | 12033917010 | 4495 | 4515 | 4535 | 4490 | 42878 |
| 498 | 20231127 | 101600 | 11840642775 | 4520 | 4550 | 4570 | 4510 | 35120 |
| 499 | 20231127 | 101500 | 11681547315 | 4565 | 4540 | 4565 | 4535 | 5494 |
| 500 | 20231127 | 101400 | 11656541430 | 4545 | 4545 | 4550 | 4535 | 11801 |
| 501 | 20231127 | 101300 | 11602954945 | 4545 | 4560 | 4565 | 4545 | 4239 |
| 502 | 20231127 | 101200 | 11583639200 | 4560 | 4580 | 4590 | 4560 | 6259 |
| 503 | 20231127 | 101100 | 11555019765 | 4585 | 4590 | 4590 | 4580 | 6539 |
| 504 | 20231127 | 101000 | 11525068775 | 4590 | 4585 | 4590 | 4580 | 5948 |
| 505 | 20231127 | 100900 | 11497801845 | 4585 | 4590 | 4600 | 4585 | 10771 |
| 506 | 20231127 | 100800 | 11448365545 | 4590 | 4560 | 4590 | 4550 | 10947 |
| 507 | 20231127 | 100700 | 11398242990 | 4565 | 4540 | 4570 | 4535 | 3775 |
| 508 | 20231127 | 100600 | 11381062710 | 4535 | 4540 | 4545 | 4520 | 8415 |
| 509 | 20231127 | 100500 | 11342946145 | 4540 | 4570 | 4570 | 4540 | 8159 |
| 510 | 20231127 | 100400 | 11305757105 | 4570 | 4570 | 4595 | 4570 | 5562 |
| 511 | 20231127 | 100300 | 11280286790 | 4565 | 4525 | 4590 | 4525 | 7836 |
| 512 | 20231127 | 100200 | 11244579170 | 4530 | 4520 | 4530 | 4515 | 7532 |
| 513 | 20231127 | 100100 | 11210522785 | 4525 | 4545 | 4545 | 4515 | 6444 |
| 514 | 20231127 | 100000 | 11181388620 | 4530 | 4525 | 4550 | 4520 | 8058 |
| 515 | 20231127 | 095900 | 11144898905 | 4525 | 4550 | 4550 | 4520 | 8375 |
| 516 | 20231127 | 095800 | 11106901555 | 4555 | 4565 | 4570 | 4550 | 12983 |
| 517 | 20231127 | 095700 | 11047776835 | 4565 | 4585 | 4590 | 4565 | 6687 |
| 518 | 20231127 | 095600 | 11017155190 | 4590 | 4590 | 4595 | 4580 | 3504 |
| 519 | 20231127 | 095500 | 11001087005 | 4590 | 4605 | 4615 | 4590 | 13323 |
| 520 | 20231127 | 095400 | 10939813725 | 4605 | 4605 | 4630 | 4585 | 23629 |
| 521 | 20231127 | 095300 | 10830964695 | 4605 | 4570 | 4610 | 4565 | 27739 |
| 522 | 20231127 | 095200 | 10703691780 | 4565 | 4545 | 4645 | 4540 | 36283 |
| 523 | 20231127 | 095100 | 10537354450 | 4540 | 4525 | 4550 | 4515 | 5094 |
| 524 | 20231127 | 095000 | 10514229725 | 4515 | 4545 | 4550 | 4505 | 22845 |
| 525 | 20231127 | 094900 | 10410936735 | 4550 | 4570 | 4570 | 4540 | 8853 |
| 526 | 20231127 | 094800 | 10370644845 | 4570 | 4530 | 4570 | 4525 | 11695 |
| 527 | 20231127 | 094700 | 10317525440 | 4535 | 4540 | 4555 | 4525 | 24834 |
| 528 | 20231127 | 094600 | 10204772985 | 4540 | 4520 | 4540 | 4515 | 12120 |
| 529 | 20231127 | 094500 | 10149926910 | 4520 | 4500 | 4525 | 4500 | 13072 |
| 530 | 20231127 | 094400 | 10090927060 | 4500 | 4505 | 4510 | 4500 | 22841 |
| 531 | 20231127 | 094300 | 9988041405 | 4505 | 4525 | 4525 | 4500 | 27771 |
| 532 | 20231127 | 094200 | 9862765960 | 4525 | 4570 | 4575 | 4520 | 29002 |
| 533 | 20231127 | 094100 | 9731079280 | 4575 | 4555 | 4580 | 4550 | 11935 |
| 534 | 20231127 | 094000 | 9676619285 | 4555 | 4540 | 4560 | 4530 | 32287 |
| 535 | 20231127 | 093900 | 9529847510 | 4550 | 4580 | 4585 | 4540 | 44893 |
| 536 | 20231127 | 093800 | 9325175755 | 4580 | 4600 | 4610 | 4580 | 14691 |
| 537 | 20231127 | 093700 | 9257681615 | 4600 | 4610 | 4615 | 4600 | 29550 |
| 538 | 20231127 | 093600 | 9121665470 | 4615 | 4630 | 4635 | 4610 | 33350 |
| 539 | 20231127 | 093500 | 8967610200 | 4635 | 4615 | 4655 | 4610 | 20313 |
| 540 | 20231127 | 093400 | 8873574105 | 4615 | 4660 | 4660 | 4610 | 55699 |
| 541 | 20231127 | 093300 | 8615749060 | 4660 | 4710 | 4710 | 4655 | 46969 |
| 542 | 20231127 | 093200 | 8395880715 | 4705 | 4700 | 4715 | 4695 | 20550 |
| 543 | 20231127 | 093100 | 8299179585 | 4700 | 4675 | 4705 | 4670 | 16597 |
| 544 | 20231127 | 093000 | 8221285730 | 4690 | 4720 | 4720 | 4670 | 31525 |
| 545 | 20231127 | 092900 | 8073260625 | 4715 | 4675 | 4740 | 4670 | 28120 |
| 546 | 20231127 | 092800 | 7940771340 | 4680 | 4750 | 4750 | 4675 | 65832 |
| 547 | 20231127 | 092700 | 7630464105 | 4740 | 4740 | 4800 | 4735 | 126043 |
| 548 | 20231127 | 092600 | 7029332195 | 4740 | 4710 | 4740 | 4685 | 51305 |
| 549 | 20231127 | 092500 | 6787709530 | 4710 | 4700 | 4720 | 4695 | 50506 |
| 550 | 20231127 | 092400 | 6550123225 | 4700 | 4635 | 4720 | 4630 | 55986 |
| 551 | 20231127 | 092300 | 6288145050 | 4640 | 4675 | 4715 | 4625 | 62791 |
| 552 | 20231127 | 092200 | 5994537985 | 4670 | 4625 | 4675 | 4610 | 64155 |
| 553 | 20231127 | 092100 | 5696272560 | 4625 | 4695 | 4705 | 4600 | 96491 |
| 554 | 20231127 | 092000 | 5247612000 | 4690 | 4845 | 4860 | 4690 | 191426 |
| 555 | 20231127 | 091900 | 4333790305 | 4840 | 4745 | 4845 | 4725 | 184643 |
| 556 | 20231127 | 091800 | 3450767330 | 4745 | 4565 | 4750 | 4555 | 191103 |
| 557 | 20231127 | 091700 | 2557319865 | 4565 | 4630 | 4630 | 4550 | 107589 |
| 558 | 20231127 | 091600 | 2063258460 | 4635 | 4630 | 4635 | 4615 | 51276 |
| 559 | 20231127 | 091500 | 1825871190 | 4645 | 4645 | 4645 | 4645 | 0 |
| 560 | 20231127 | 091400 | 1825871190 | 4645 | 4525 | 4645 | 4510 | 64247 |
| 561 | 20231127 | 091300 | 1532015100 | 4515 | 4490 | 4580 | 4485 | 125649 |
| 562 | 20231127 | 091200 | 964280675 | 4485 | 4360 | 4490 | 4360 | 75727 |
| 563 | 20231127 | 091100 | 627722545 | 4370 | 4355 | 4380 | 4350 | 26473 |
| 564 | 20231127 | 091000 | 512001890 | 4355 | 4345 | 4365 | 4315 | 21421 |
| 565 | 20231127 | 090900 | 418897050 | 4360 | 4295 | 4365 | 4295 | 17110 |
| 566 | 20231127 | 090800 | 344807590 | 4295 | 4310 | 4310 | 4270 | 5337 |
| 567 | 20231127 | 090700 | 321871325 | 4310 | 4300 | 4320 | 4300 | 3454 |
| 568 | 20231127 | 090600 | 306988030 | 4300 | 4285 | 4300 | 4270 | 4219 |
| 569 | 20231127 | 090500 | 288938370 | 4285 | 4260 | 4290 | 4260 | 3115 |
| 570 | 20231127 | 090400 | 275630980 | 4270 | 4260 | 4270 | 4255 | 2932 |
| 571 | 20231127 | 090300 | 263139860 | 4260 | 4295 | 4305 | 4255 | 13157 |
| 572 | 20231127 | 090200 | 206855230 | 4295 | 4290 | 4330 | 4290 | 18303 |
| 573 | 20231127 | 090100 | 127857835 | 4290 | 4265 | 4300 | 4255 | 19959 |
| 574 | 20231127 | 090000 | 42502470 | 4270 | 4225 | 4285 | 4225 | 9992 |