31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 3 | 20231122 | 185400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 4 | 20231122 | 185300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 5 | 20231122 | 185200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 6 | 20231122 | 185100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 7 | 20231122 | 185000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 8 | 20231122 | 184900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 9 | 20231122 | 184800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 10 | 20231122 | 184700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 11 | 20231122 | 184600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 12 | 20231122 | 184500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 13 | 20231122 | 184400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 14 | 20231122 | 184300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 15 | 20231122 | 184200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 16 | 20231122 | 184100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 17 | 20231122 | 184000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 18 | 20231122 | 183900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 19 | 20231122 | 183800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 20 | 20231122 | 183700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 21 | 20231122 | 183600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 22 | 20231122 | 183500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 23 | 20231122 | 183400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 24 | 20231122 | 183300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 25 | 20231122 | 183200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 26 | 20231122 | 183100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 27 | 20231122 | 183000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 28 | 20231122 | 182900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 29 | 20231122 | 182800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 30 | 20231122 | 182700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 31 | 20231122 | 182600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 32 | 20231122 | 182500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 33 | 20231122 | 182400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 34 | 20231122 | 182300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 35 | 20231122 | 182200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 36 | 20231122 | 182100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 37 | 20231122 | 182000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 38 | 20231122 | 181900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 39 | 20231122 | 181800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 40 | 20231122 | 181700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 41 | 20231122 | 181600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 42 | 20231122 | 181500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 43 | 20231122 | 181400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 44 | 20231122 | 181300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 45 | 20231122 | 181200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 46 | 20231122 | 181100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 47 | 20231122 | 181000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 48 | 20231122 | 180900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 49 | 20231122 | 180800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 50 | 20231122 | 180700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 51 | 20231122 | 180600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 52 | 20231122 | 180500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 53 | 20231122 | 180400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 54 | 20231122 | 180300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 55 | 20231122 | 180200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 56 | 20231122 | 180100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 57 | 20231122 | 180000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 58 | 20231122 | 175900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 59 | 20231122 | 175800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 60 | 20231122 | 175700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 61 | 20231122 | 175600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 62 | 20231122 | 175500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 63 | 20231122 | 175400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 64 | 20231122 | 175300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 65 | 20231122 | 175200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 66 | 20231122 | 175100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 67 | 20231122 | 175000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 68 | 20231122 | 174900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 69 | 20231122 | 174800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 70 | 20231122 | 174700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 71 | 20231122 | 174600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 72 | 20231122 | 174500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 73 | 20231122 | 174400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 74 | 20231122 | 174300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 75 | 20231122 | 174200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 76 | 20231122 | 174100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 77 | 20231122 | 174000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 78 | 20231122 | 173900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 79 | 20231122 | 173800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 80 | 20231122 | 173700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 81 | 20231122 | 173600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 82 | 20231122 | 173500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 83 | 20231122 | 173400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 84 | 20231122 | 173300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 85 | 20231122 | 173200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 86 | 20231122 | 173100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 87 | 20231122 | 173000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 88 | 20231122 | 172900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 89 | 20231122 | 172800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 90 | 20231122 | 172700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 91 | 20231122 | 172600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 92 | 20231122 | 172500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 93 | 20231122 | 172400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 94 | 20231122 | 172300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 95 | 20231122 | 172200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 96 | 20231122 | 172100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 97 | 20231122 | 172000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 98 | 20231122 | 171900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 99 | 20231122 | 171800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 100 | 20231122 | 171700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 101 | 20231122 | 171600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 102 | 20231122 | 171500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 103 | 20231122 | 171400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 104 | 20231122 | 171300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 105 | 20231122 | 171200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 106 | 20231122 | 171100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 107 | 20231122 | 171000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 108 | 20231122 | 170900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 109 | 20231122 | 170800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 110 | 20231122 | 170700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 111 | 20231122 | 170600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 112 | 20231122 | 170500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 113 | 20231122 | 170400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 114 | 20231122 | 170300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 115 | 20231122 | 170200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 116 | 20231122 | 170100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 117 | 20231122 | 170000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 118 | 20231122 | 165900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 119 | 20231122 | 165800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 120 | 20231122 | 165700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 121 | 20231122 | 165600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 122 | 20231122 | 165500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 123 | 20231122 | 165400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 124 | 20231122 | 165300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 125 | 20231122 | 165200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 126 | 20231122 | 165100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 127 | 20231122 | 165000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 128 | 20231122 | 164900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 129 | 20231122 | 164800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 130 | 20231122 | 164700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 131 | 20231122 | 164600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 132 | 20231122 | 164500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 133 | 20231122 | 164400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 134 | 20231122 | 164300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 135 | 20231122 | 164200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 136 | 20231122 | 164100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 137 | 20231122 | 164000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 138 | 20231122 | 163900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 139 | 20231122 | 163800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 140 | 20231122 | 163700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 141 | 20231122 | 163600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 142 | 20231122 | 163500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 143 | 20231122 | 163400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 144 | 20231122 | 163300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 145 | 20231122 | 163200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 146 | 20231122 | 163100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 147 | 20231122 | 163000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 148 | 20231122 | 162900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 149 | 20231122 | 162800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 150 | 20231122 | 162700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 151 | 20231122 | 162600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 152 | 20231122 | 162500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 153 | 20231122 | 162400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 154 | 20231122 | 162300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 155 | 20231122 | 162200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 156 | 20231122 | 162100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 157 | 20231122 | 162000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 158 | 20231122 | 161900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 159 | 20231122 | 161800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 160 | 20231122 | 161700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 161 | 20231122 | 161600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 162 | 20231122 | 161500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 163 | 20231122 | 161400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 164 | 20231122 | 161300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 165 | 20231122 | 161200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 166 | 20231122 | 161100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 167 | 20231122 | 161000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 168 | 20231122 | 160900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 169 | 20231122 | 160800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 170 | 20231122 | 160700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 171 | 20231122 | 160600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 172 | 20231122 | 160500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 173 | 20231122 | 160400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 174 | 20231122 | 160300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 175 | 20231122 | 160200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 176 | 20231122 | 160100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 177 | 20231122 | 160000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 178 | 20231122 | 155900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 179 | 20231122 | 155800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 180 | 20231122 | 155700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 181 | 20231122 | 155600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 182 | 20231122 | 155500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 183 | 20231122 | 155400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 184 | 20231122 | 155300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 185 | 20231122 | 155200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 186 | 20231122 | 155100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 187 | 20231122 | 155000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 188 | 20231122 | 154900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 189 | 20231122 | 154800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 190 | 20231122 | 154700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 191 | 20231122 | 154600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 192 | 20231122 | 154500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 193 | 20231122 | 154400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 194 | 20231122 | 154300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 195 | 20231122 | 154200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 196 | 20231122 | 154100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 197 | 20231122 | 154000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 198 | 20231122 | 153900 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 199 | 20231122 | 153800 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 200 | 20231122 | 153700 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 201 | 20231122 | 153600 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 202 | 20231122 | 153500 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 203 | 20231122 | 153400 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 204 | 20231122 | 153300 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 205 | 20231122 | 153200 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 206 | 20231122 | 153100 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 207 | 20231122 | 153000 | 48392319950 | 4255 | 4255 | 4255 | 4255 | 349083 |
| 208 | 20231122 | 152900 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 209 | 20231122 | 152800 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 210 | 20231122 | 152700 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 211 | 20231122 | 152600 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 212 | 20231122 | 152500 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 213 | 20231122 | 152400 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 214 | 20231122 | 152300 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 215 | 20231122 | 152200 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 216 | 20231122 | 152100 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 217 | 20231122 | 152000 | 46906971785 | 4255 | 4255 | 4255 | 4255 | 0 |
| 218 | 20231122 | 151900 | 46906971785 | 4255 | 4255 | 4260 | 4250 | 42686 |
| 219 | 20231122 | 151800 | 46725319310 | 4255 | 4250 | 4255 | 4245 | 155806 |
| 220 | 20231122 | 151700 | 46063087635 | 4250 | 4255 | 4255 | 4250 | 25445 |
| 221 | 20231122 | 151600 | 45954885550 | 4255 | 4255 | 4255 | 4250 | 16086 |
| 222 | 20231122 | 151500 | 45886481460 | 4255 | 4255 | 4255 | 4250 | 27522 |
| 223 | 20231122 | 151400 | 45769464865 | 4255 | 4260 | 4260 | 4250 | 32492 |
| 224 | 20231122 | 151300 | 45631216610 | 4260 | 4260 | 4260 | 4255 | 14809 |
| 225 | 20231122 | 151200 | 45568164175 | 4260 | 4255 | 4260 | 4250 | 30057 |
| 226 | 20231122 | 151100 | 45440268390 | 4255 | 4255 | 4260 | 4255 | 7936 |
| 227 | 20231122 | 151000 | 45406472670 | 4255 | 4255 | 4260 | 4255 | 4105 |
| 228 | 20231122 | 150900 | 45389001205 | 4260 | 4255 | 4260 | 4250 | 9410 |
| 229 | 20231122 | 150800 | 45348962610 | 4255 | 4260 | 4260 | 4250 | 9569 |
| 230 | 20231122 | 150700 | 45308239660 | 4255 | 4255 | 4260 | 4250 | 11091 |
| 231 | 20231122 | 150600 | 45261047465 | 4255 | 4255 | 4260 | 4255 | 22645 |
| 232 | 20231122 | 150500 | 45164691800 | 4255 | 4260 | 4260 | 4255 | 3960 |
| 233 | 20231122 | 150400 | 45147834790 | 4255 | 4255 | 4260 | 4250 | 22532 |
| 234 | 20231122 | 150300 | 45051953000 | 4255 | 4250 | 4255 | 4250 | 8984 |
| 235 | 20231122 | 150200 | 45013751585 | 4255 | 4255 | 4260 | 4250 | 11536 |
| 236 | 20231122 | 150100 | 44964674280 | 4255 | 4255 | 4260 | 4255 | 8080 |
| 237 | 20231122 | 150000 | 44930293610 | 4255 | 4255 | 4260 | 4255 | 11731 |
| 238 | 20231122 | 145900 | 44880374620 | 4260 | 4255 | 4260 | 4255 | 1899 |
| 239 | 20231122 | 145800 | 44872292910 | 4260 | 4255 | 4260 | 4255 | 5236 |
| 240 | 20231122 | 145700 | 44850005930 | 4255 | 4255 | 4260 | 4255 | 4783 |
| 241 | 20231122 | 145600 | 44829651675 | 4255 | 4255 | 4260 | 4255 | 3084 |
| 242 | 20231122 | 145500 | 44816528970 | 4260 | 4255 | 4260 | 4255 | 8724 |
| 243 | 20231122 | 145400 | 44779408310 | 4255 | 4255 | 4260 | 4255 | 15698 |
| 244 | 20231122 | 145300 | 44712612090 | 4255 | 4260 | 4265 | 4255 | 10746 |
| 245 | 20231122 | 145200 | 44666862115 | 4265 | 4265 | 4265 | 4260 | 7021 |
| 246 | 20231122 | 145100 | 44636948660 | 4260 | 4260 | 4265 | 4260 | 5734 |
| 247 | 20231122 | 145000 | 44612518720 | 4260 | 4260 | 4265 | 4260 | 1670 |
| 248 | 20231122 | 144900 | 44605402505 | 4260 | 4265 | 4270 | 4260 | 2604 |
| 249 | 20231122 | 144800 | 44594304035 | 4265 | 4270 | 4270 | 4265 | 5919 |
| 250 | 20231122 | 144700 | 44569032105 | 4265 | 4260 | 4265 | 4260 | 3771 |
| 251 | 20231122 | 144600 | 44552952970 | 4260 | 4255 | 4265 | 4255 | 10060 |
| 252 | 20231122 | 144500 | 44510101205 | 4255 | 4255 | 4260 | 4250 | 3227 |
| 253 | 20231122 | 144400 | 44496371350 | 4255 | 4255 | 4260 | 4250 | 10919 |
| 254 | 20231122 | 144300 | 44449932725 | 4255 | 4255 | 4260 | 4250 | 10923 |
| 255 | 20231122 | 144200 | 44403454750 | 4260 | 4255 | 4260 | 4255 | 2666 |
| 256 | 20231122 | 144100 | 44392110885 | 4260 | 4255 | 4265 | 4255 | 12528 |
| 257 | 20231122 | 144000 | 44338784655 | 4255 | 4260 | 4260 | 4250 | 19024 |
| 258 | 20231122 | 143900 | 44257896085 | 4255 | 4260 | 4260 | 4255 | 17838 |
| 259 | 20231122 | 143800 | 44181995335 | 4255 | 4260 | 4260 | 4255 | 1287 |
| 260 | 20231122 | 143700 | 44176518470 | 4260 | 4250 | 4260 | 4250 | 10591 |
| 261 | 20231122 | 143600 | 44131481575 | 4255 | 4260 | 4260 | 4250 | 30963 |
| 262 | 20231122 | 143500 | 43999746780 | 4255 | 4270 | 4275 | 4255 | 70907 |
| 263 | 20231122 | 143400 | 43697768845 | 4275 | 4285 | 4290 | 4265 | 60875 |
| 264 | 20231122 | 143300 | 43437220375 | 4290 | 4275 | 4290 | 4275 | 12518 |
| 265 | 20231122 | 143200 | 43383627060 | 4280 | 4270 | 4280 | 4270 | 19444 |
| 266 | 20231122 | 143100 | 43300490775 | 4270 | 4270 | 4275 | 4265 | 7297 |
| 267 | 20231122 | 143000 | 43269336035 | 4265 | 4270 | 4270 | 4260 | 8934 |
| 268 | 20231122 | 142900 | 43231209740 | 4260 | 4270 | 4275 | 4260 | 10805 |
| 269 | 20231122 | 142800 | 43185126915 | 4265 | 4255 | 4270 | 4255 | 13242 |
| 270 | 20231122 | 142700 | 43128707090 | 4260 | 4315 | 4315 | 4255 | 95436 |
| 271 | 20231122 | 142600 | 42721003815 | 4315 | 4280 | 4325 | 4275 | 195146 |
| 272 | 20231122 | 142500 | 41881487015 | 4280 | 4275 | 4285 | 4275 | 31899 |
| 273 | 20231122 | 142400 | 41744952805 | 4280 | 4275 | 4280 | 4270 | 22180 |
| 274 | 20231122 | 142300 | 41650128205 | 4275 | 4270 | 4275 | 4270 | 5146 |
| 275 | 20231122 | 142200 | 41628135455 | 4275 | 4275 | 4275 | 4270 | 6573 |
| 276 | 20231122 | 142100 | 41600038185 | 4275 | 4270 | 4275 | 4270 | 7237 |
| 277 | 20231122 | 142000 | 41569134485 | 4275 | 4270 | 4275 | 4265 | 18833 |
| 278 | 20231122 | 141900 | 41488739095 | 4265 | 4265 | 4270 | 4265 | 2455 |
| 279 | 20231122 | 141800 | 41478263730 | 4265 | 4265 | 4270 | 4265 | 9376 |
| 280 | 20231122 | 141700 | 41438274490 | 4265 | 4270 | 4275 | 4265 | 12174 |
| 281 | 20231122 | 141600 | 41386295300 | 4270 | 4265 | 4270 | 4265 | 5075 |
| 282 | 20231122 | 141500 | 41364637280 | 4265 | 4265 | 4270 | 4265 | 4156 |
| 283 | 20231122 | 141400 | 41346896525 | 4270 | 4270 | 4270 | 4265 | 3486 |
| 284 | 20231122 | 141300 | 41332015305 | 4270 | 4270 | 4275 | 4265 | 7885 |
| 285 | 20231122 | 141200 | 41298348505 | 4275 | 4270 | 4275 | 4260 | 10219 |
| 286 | 20231122 | 141100 | 41254724110 | 4265 | 4255 | 4275 | 4255 | 31418 |
| 287 | 20231122 | 141000 | 41120697560 | 4255 | 4260 | 4260 | 4250 | 2831 |
| 288 | 20231122 | 140900 | 41108646950 | 4260 | 4260 | 4260 | 4250 | 1260 |
| 289 | 20231122 | 140800 | 41103287275 | 4255 | 4255 | 4260 | 4250 | 5460 |
| 290 | 20231122 | 140700 | 41080066975 | 4255 | 4260 | 4260 | 4255 | 3704 |
| 291 | 20231122 | 140600 | 41064305815 | 4260 | 4255 | 4260 | 4255 | 1841 |
| 292 | 20231122 | 140500 | 41056470770 | 4255 | 4255 | 4260 | 4250 | 5899 |
| 293 | 20231122 | 140400 | 41031382340 | 4255 | 4255 | 4260 | 4255 | 1316 |
| 294 | 20231122 | 140300 | 41025781120 | 4255 | 4255 | 4260 | 4255 | 3337 |
| 295 | 20231122 | 140200 | 41011580175 | 4255 | 4255 | 4255 | 4250 | 7362 |
| 296 | 20231122 | 140100 | 40980276635 | 4255 | 4250 | 4260 | 4250 | 25138 |
| 297 | 20231122 | 140000 | 40873412815 | 4255 | 4250 | 4255 | 4250 | 2668 |
| 298 | 20231122 | 135900 | 40862072025 | 4250 | 4260 | 4260 | 4250 | 2559 |
| 299 | 20231122 | 135800 | 40851183375 | 4260 | 4260 | 4260 | 4250 | 6916 |
| 300 | 20231122 | 135700 | 40821754620 | 4255 | 4260 | 4265 | 4255 | 1091 |
| 301 | 20231122 | 135600 | 40817110055 | 4260 | 4260 | 4265 | 4255 | 13930 |
| 302 | 20231122 | 135500 | 40757752805 | 4255 | 4255 | 4260 | 4250 | 7073 |
| 303 | 20231122 | 135400 | 40727656780 | 4255 | 4255 | 4260 | 4250 | 1865 |
| 304 | 20231122 | 135300 | 40719720300 | 4255 | 4250 | 4255 | 4250 | 7084 |
| 305 | 20231122 | 135200 | 40689590250 | 4250 | 4255 | 4260 | 4250 | 3225 |
| 306 | 20231122 | 135100 | 40675875730 | 4255 | 4255 | 4260 | 4250 | 5215 |
| 307 | 20231122 | 135000 | 40653686025 | 4255 | 4260 | 4260 | 4255 | 3042 |
| 308 | 20231122 | 134900 | 40640739795 | 4260 | 4260 | 4260 | 4255 | 3267 |
| 309 | 20231122 | 134800 | 40626822960 | 4260 | 4260 | 4265 | 4255 | 5936 |
| 310 | 20231122 | 134700 | 40601552275 | 4260 | 4260 | 4260 | 4255 | 1927 |
| 311 | 20231122 | 134600 | 40593348015 | 4260 | 4260 | 4265 | 4260 | 4208 |
| 312 | 20231122 | 134500 | 40575414825 | 4260 | 4265 | 4265 | 4260 | 912 |
| 313 | 20231122 | 134400 | 40571525320 | 4265 | 4260 | 4265 | 4260 | 5550 |
| 314 | 20231122 | 134300 | 40547857025 | 4260 | 4255 | 4265 | 4255 | 7301 |
| 315 | 20231122 | 134200 | 40516754040 | 4260 | 4255 | 4260 | 4250 | 9796 |
| 316 | 20231122 | 134100 | 40475071570 | 4255 | 4250 | 4255 | 4250 | 404 |
| 317 | 20231122 | 134000 | 40473354470 | 4255 | 4255 | 4255 | 4250 | 2772 |
| 318 | 20231122 | 133900 | 40461566970 | 4255 | 4255 | 4260 | 4250 | 3398 |
| 319 | 20231122 | 133800 | 40447108790 | 4255 | 4250 | 4255 | 4250 | 1145 |
| 320 | 20231122 | 133700 | 40442239755 | 4250 | 4260 | 4260 | 4250 | 11021 |
| 321 | 20231122 | 133600 | 40395352335 | 4255 | 4265 | 4265 | 4255 | 1769 |
| 322 | 20231122 | 133500 | 40387816525 | 4260 | 4260 | 4260 | 4255 | 7780 |
| 323 | 20231122 | 133400 | 40354687520 | 4255 | 4265 | 4265 | 4255 | 6248 |
| 324 | 20231122 | 133300 | 40328095135 | 4260 | 4255 | 4265 | 4255 | 4215 |
| 325 | 20231122 | 133200 | 40310141175 | 4255 | 4255 | 4255 | 4250 | 9093 |
| 326 | 20231122 | 133100 | 40271472265 | 4255 | 4255 | 4255 | 4250 | 4245 |
| 327 | 20231122 | 133000 | 40253417840 | 4255 | 4250 | 4260 | 4250 | 10472 |
| 328 | 20231122 | 132900 | 40208852000 | 4250 | 4250 | 4255 | 4250 | 4692 |
| 329 | 20231122 | 132800 | 40188909615 | 4250 | 4250 | 4250 | 4245 | 6290 |
| 330 | 20231122 | 132700 | 40162204665 | 4250 | 4250 | 4255 | 4245 | 8445 |
| 331 | 20231122 | 132600 | 40126328780 | 4250 | 4250 | 4255 | 4245 | 10900 |
| 332 | 20231122 | 132500 | 40080024550 | 4250 | 4255 | 4255 | 4245 | 8547 |
| 333 | 20231122 | 132400 | 40043717460 | 4245 | 4245 | 4255 | 4245 | 7139 |
| 334 | 20231122 | 132300 | 40013401945 | 4245 | 4250 | 4250 | 4245 | 1745 |
| 335 | 20231122 | 132200 | 40005993365 | 4245 | 4250 | 4250 | 4245 | 14665 |
| 336 | 20231122 | 132100 | 39943735590 | 4250 | 4250 | 4255 | 4245 | 9989 |
| 337 | 20231122 | 132000 | 39901285110 | 4250 | 4255 | 4255 | 4250 | 13591 |
| 338 | 20231122 | 131900 | 39843511785 | 4255 | 4250 | 4255 | 4250 | 6286 |
| 339 | 20231122 | 131800 | 39816792755 | 4250 | 4250 | 4255 | 4250 | 4005 |
| 340 | 20231122 | 131700 | 39799766270 | 4255 | 4250 | 4255 | 4250 | 6479 |
| 341 | 20231122 | 131600 | 39772224680 | 4250 | 4240 | 4255 | 4240 | 10323 |
| 342 | 20231122 | 131500 | 39728382230 | 4245 | 4270 | 4275 | 4240 | 80244 |
| 343 | 20231122 | 131400 | 39387145220 | 4265 | 4265 | 4270 | 4260 | 4009 |
| 344 | 20231122 | 131300 | 39370047750 | 4260 | 4260 | 4265 | 4255 | 4685 |
| 345 | 20231122 | 131200 | 39350089930 | 4255 | 4250 | 4260 | 4250 | 8261 |
| 346 | 20231122 | 131100 | 39314945850 | 4250 | 4265 | 4265 | 4250 | 17565 |
| 347 | 20231122 | 131000 | 39240211530 | 4260 | 4265 | 4265 | 4255 | 7027 |
| 348 | 20231122 | 130900 | 39210276740 | 4265 | 4265 | 4270 | 4260 | 9207 |
| 349 | 20231122 | 130800 | 39171019890 | 4265 | 4275 | 4275 | 4265 | 5973 |
| 350 | 20231122 | 130700 | 39145511250 | 4275 | 4275 | 4280 | 4270 | 5030 |
| 351 | 20231122 | 130600 | 39124002985 | 4280 | 4260 | 4285 | 4255 | 63218 |
| 352 | 20231122 | 130500 | 38854064520 | 4260 | 4260 | 4265 | 4260 | 4916 |
| 353 | 20231122 | 130400 | 38833120360 | 4265 | 4265 | 4265 | 4260 | 1494 |
| 354 | 20231122 | 130300 | 38826754105 | 4260 | 4265 | 4270 | 4260 | 4227 |
| 355 | 20231122 | 130200 | 38808720315 | 4270 | 4260 | 4270 | 4255 | 11526 |
| 356 | 20231122 | 130100 | 38759556275 | 4265 | 4255 | 4265 | 4255 | 3553 |
| 357 | 20231122 | 130000 | 38744409785 | 4260 | 4260 | 4265 | 4250 | 16148 |
| 358 | 20231122 | 125900 | 38675679990 | 4260 | 4270 | 4270 | 4260 | 6608 |
| 359 | 20231122 | 125800 | 38647489420 | 4270 | 4255 | 4270 | 4255 | 16794 |
| 360 | 20231122 | 125700 | 38575918315 | 4260 | 4255 | 4260 | 4255 | 4903 |
| 361 | 20231122 | 125600 | 38555055040 | 4255 | 4255 | 4260 | 4255 | 1703 |
| 362 | 20231122 | 125500 | 38547806365 | 4260 | 4265 | 4265 | 4255 | 1761 |
| 363 | 20231122 | 125400 | 38540302965 | 4265 | 4265 | 4270 | 4255 | 7920 |
| 364 | 20231122 | 125300 | 38506563240 | 4270 | 4255 | 4270 | 4250 | 34867 |
| 365 | 20231122 | 125200 | 38358015485 | 4255 | 4250 | 4255 | 4245 | 2306 |
| 366 | 20231122 | 125100 | 38348207695 | 4250 | 4250 | 4255 | 4250 | 5837 |
| 367 | 20231122 | 125000 | 38323376680 | 4255 | 4250 | 4255 | 4245 | 10095 |
| 368 | 20231122 | 124900 | 38280443945 | 4240 | 4245 | 4250 | 4240 | 6330 |
| 369 | 20231122 | 124800 | 38253578935 | 4245 | 4250 | 4250 | 4245 | 2207 |
| 370 | 20231122 | 124700 | 38244203605 | 4250 | 4250 | 4250 | 4250 | 5475 |
| 371 | 20231122 | 124600 | 38220934855 | 4250 | 4250 | 4255 | 4250 | 6109 |
| 372 | 20231122 | 124500 | 38194971595 | 4255 | 4250 | 4260 | 4250 | 4465 |
| 373 | 20231122 | 124400 | 38175973020 | 4260 | 4250 | 4260 | 4240 | 17992 |
| 374 | 20231122 | 124300 | 38099516445 | 4240 | 4240 | 4250 | 4240 | 3018 |
| 375 | 20231122 | 124200 | 38086710725 | 4240 | 4235 | 4245 | 4235 | 4246 |
| 376 | 20231122 | 124100 | 38068708840 | 4240 | 4235 | 4240 | 4235 | 7375 |
| 377 | 20231122 | 124000 | 38037462960 | 4240 | 4245 | 4245 | 4240 | 7273 |
| 378 | 20231122 | 123900 | 38006622885 | 4245 | 4245 | 4250 | 4240 | 4969 |
| 379 | 20231122 | 123800 | 37985536300 | 4245 | 4245 | 4245 | 4240 | 31458 |
| 380 | 20231122 | 123700 | 37852122680 | 4250 | 4255 | 4255 | 4245 | 8281 |
| 381 | 20231122 | 123600 | 37816927715 | 4255 | 4260 | 4260 | 4250 | 925 |
| 382 | 20231122 | 123500 | 37812991595 | 4260 | 4250 | 4260 | 4250 | 2282 |
| 383 | 20231122 | 123400 | 37803293075 | 4250 | 4250 | 4250 | 4245 | 3289 |
| 384 | 20231122 | 123300 | 37789326835 | 4250 | 4255 | 4260 | 4250 | 2708 |
| 385 | 20231122 | 123200 | 37777804900 | 4250 | 4245 | 4255 | 4245 | 1637 |
| 386 | 20231122 | 123100 | 37770849010 | 4240 | 4240 | 4250 | 4240 | 2991 |
| 387 | 20231122 | 123000 | 37758161225 | 4240 | 4245 | 4245 | 4240 | 3823 |
| 388 | 20231122 | 122900 | 37741934010 | 4245 | 4245 | 4250 | 4245 | 2989 |
| 389 | 20231122 | 122800 | 37729241205 | 4245 | 4250 | 4250 | 4245 | 412 |
| 390 | 20231122 | 122700 | 37727490475 | 4250 | 4245 | 4250 | 4245 | 266 |
| 391 | 20231122 | 122600 | 37726361285 | 4245 | 4250 | 4250 | 4240 | 3592 |
| 392 | 20231122 | 122500 | 37711113465 | 4245 | 4245 | 4250 | 4240 | 1717 |
| 393 | 20231122 | 122400 | 37703824995 | 4245 | 4250 | 4250 | 4245 | 718 |
| 394 | 20231122 | 122300 | 37700774575 | 4245 | 4245 | 4250 | 4240 | 2048 |
| 395 | 20231122 | 122200 | 37692078205 | 4250 | 4245 | 4250 | 4240 | 2118 |
| 396 | 20231122 | 122100 | 37683079310 | 4245 | 4255 | 4255 | 4245 | 6924 |
| 397 | 20231122 | 122000 | 37653665245 | 4255 | 4250 | 4255 | 4250 | 3877 |
| 398 | 20231122 | 121900 | 37637187755 | 4250 | 4265 | 4265 | 4250 | 7944 |
| 399 | 20231122 | 121800 | 37603363755 | 4270 | 4265 | 4270 | 4265 | 5424 |
| 400 | 20231122 | 121700 | 37580223710 | 4265 | 4270 | 4275 | 4265 | 6947 |
| 401 | 20231122 | 121600 | 37550587450 | 4275 | 4255 | 4275 | 4250 | 20224 |
| 402 | 20231122 | 121500 | 37464478150 | 4255 | 4245 | 4255 | 4245 | 11966 |
| 403 | 20231122 | 121400 | 37413627430 | 4245 | 4245 | 4250 | 4245 | 7038 |
| 404 | 20231122 | 121300 | 37383727875 | 4245 | 4245 | 4250 | 4245 | 2850 |
| 405 | 20231122 | 121200 | 37371629620 | 4245 | 4245 | 4245 | 4245 | 1750 |
| 406 | 20231122 | 121100 | 37364200870 | 4245 | 4245 | 4245 | 4240 | 3326 |
| 407 | 20231122 | 121000 | 37350094565 | 4245 | 4245 | 4245 | 4240 | 4701 |
| 408 | 20231122 | 120900 | 37330151810 | 4245 | 4245 | 4250 | 4245 | 2751 |
| 409 | 20231122 | 120800 | 37318473805 | 4240 | 4235 | 4245 | 4235 | 3224 |
| 410 | 20231122 | 120700 | 37304803915 | 4235 | 4240 | 4245 | 4235 | 7487 |
| 411 | 20231122 | 120600 | 37273075880 | 4240 | 4250 | 4250 | 4240 | 3355 |
| 412 | 20231122 | 120500 | 37258843610 | 4250 | 4235 | 4255 | 4235 | 12177 |
| 413 | 20231122 | 120400 | 37207187230 | 4240 | 4240 | 4245 | 4235 | 5348 |
| 414 | 20231122 | 120300 | 37184497050 | 4240 | 4240 | 4245 | 4240 | 3470 |
| 415 | 20231122 | 120200 | 37169783475 | 4240 | 4235 | 4245 | 4235 | 4443 |
| 416 | 20231122 | 120100 | 37150957950 | 4235 | 4240 | 4245 | 4235 | 4224 |
| 417 | 20231122 | 120000 | 37133053265 | 4240 | 4245 | 4245 | 4240 | 8493 |
| 418 | 20231122 | 115900 | 37097020840 | 4250 | 4250 | 4250 | 4245 | 4348 |
| 419 | 20231122 | 115800 | 37078554175 | 4250 | 4255 | 4260 | 4250 | 1916 |
| 420 | 20231122 | 115700 | 37070405610 | 4255 | 4245 | 4255 | 4245 | 4838 |
| 421 | 20231122 | 115600 | 37049824550 | 4245 | 4250 | 4250 | 4245 | 1033 |
| 422 | 20231122 | 115500 | 37045439115 | 4245 | 4250 | 4250 | 4245 | 3914 |
| 423 | 20231122 | 115400 | 37028815035 | 4250 | 4250 | 4250 | 4245 | 7621 |
| 424 | 20231122 | 115300 | 36996427160 | 4250 | 4255 | 4255 | 4245 | 4044 |
| 425 | 20231122 | 115200 | 36979235805 | 4255 | 4245 | 4255 | 4245 | 4493 |
| 426 | 20231122 | 115100 | 36960141435 | 4245 | 4255 | 4255 | 4235 | 13594 |
| 427 | 20231122 | 115000 | 36902491925 | 4255 | 4235 | 4255 | 4230 | 32378 |
| 428 | 20231122 | 114900 | 36765225920 | 4235 | 4240 | 4240 | 4230 | 30718 |
| 429 | 20231122 | 114800 | 36635140080 | 4240 | 4245 | 4245 | 4240 | 9757 |
| 430 | 20231122 | 114700 | 36593762345 | 4240 | 4240 | 4245 | 4235 | 14649 |
| 431 | 20231122 | 114600 | 36531654960 | 4240 | 4250 | 4250 | 4240 | 24678 |
| 432 | 20231122 | 114500 | 36426824010 | 4250 | 4255 | 4255 | 4250 | 9257 |
| 433 | 20231122 | 114400 | 36387474195 | 4255 | 4255 | 4260 | 4255 | 6187 |
| 434 | 20231122 | 114300 | 36361144090 | 4260 | 4260 | 4265 | 4260 | 3414 |
| 435 | 20231122 | 114200 | 36346597485 | 4260 | 4255 | 4260 | 4250 | 2992 |
| 436 | 20231122 | 114100 | 36333869070 | 4255 | 4250 | 4255 | 4250 | 6469 |
| 437 | 20231122 | 114000 | 36306353410 | 4250 | 4255 | 4255 | 4250 | 5889 |
| 438 | 20231122 | 113900 | 36281307890 | 4255 | 4250 | 4255 | 4250 | 1564 |
| 439 | 20231122 | 113800 | 36274660255 | 4255 | 4250 | 4260 | 4250 | 4635 |
| 440 | 20231122 | 113700 | 36254948925 | 4255 | 4250 | 4260 | 4250 | 6083 |
| 441 | 20231122 | 113600 | 36229064545 | 4255 | 4255 | 4255 | 4250 | 5348 |
| 442 | 20231122 | 113500 | 36206318645 | 4255 | 4265 | 4265 | 4255 | 4889 |
| 443 | 20231122 | 113400 | 36185500120 | 4260 | 4265 | 4265 | 4260 | 6093 |
| 444 | 20231122 | 113300 | 36159534970 | 4265 | 4270 | 4270 | 4260 | 12067 |
| 445 | 20231122 | 113200 | 36108088875 | 4270 | 4255 | 4275 | 4250 | 23787 |
| 446 | 20231122 | 113100 | 36006687010 | 4250 | 4250 | 4255 | 4250 | 10430 |
| 447 | 20231122 | 113000 | 35962346035 | 4255 | 4240 | 4255 | 4235 | 11416 |
| 448 | 20231122 | 112900 | 35913902150 | 4245 | 4245 | 4250 | 4235 | 19814 |
| 449 | 20231122 | 112800 | 35829872850 | 4245 | 4250 | 4255 | 4245 | 11703 |
| 450 | 20231122 | 112700 | 35780145665 | 4255 | 4255 | 4255 | 4250 | 9734 |
| 451 | 20231122 | 112600 | 35738768280 | 4250 | 4255 | 4255 | 4250 | 4898 |
| 452 | 20231122 | 112500 | 35717933790 | 4255 | 4255 | 4255 | 4250 | 4957 |
| 453 | 20231122 | 112400 | 35696853910 | 4250 | 4245 | 4255 | 4235 | 11948 |
| 454 | 20231122 | 112300 | 35646080500 | 4245 | 4240 | 4245 | 4235 | 12016 |
| 455 | 20231122 | 112200 | 35595124410 | 4240 | 4235 | 4240 | 4235 | 9579 |
| 456 | 20231122 | 112100 | 35554521760 | 4230 | 4240 | 4240 | 4230 | 8373 |
| 457 | 20231122 | 112000 | 35519062950 | 4240 | 4240 | 4245 | 4230 | 17476 |
| 458 | 20231122 | 111900 | 35445039660 | 4240 | 4245 | 4245 | 4240 | 19294 |
| 459 | 20231122 | 111800 | 35363203365 | 4245 | 4245 | 4250 | 4240 | 20862 |
| 460 | 20231122 | 111700 | 35274703055 | 4245 | 4250 | 4250 | 4240 | 8203 |
| 461 | 20231122 | 111600 | 35239874940 | 4245 | 4245 | 4250 | 4245 | 10652 |
| 462 | 20231122 | 111500 | 35194630710 | 4245 | 4260 | 4265 | 4245 | 22849 |
| 463 | 20231122 | 111400 | 35097477185 | 4265 | 4255 | 4265 | 4255 | 7283 |
| 464 | 20231122 | 111300 | 35066462640 | 4255 | 4255 | 4265 | 4250 | 21233 |
| 465 | 20231122 | 111200 | 34976102070 | 4255 | 4240 | 4260 | 4235 | 16206 |
| 466 | 20231122 | 111100 | 34907269640 | 4240 | 4250 | 4255 | 4230 | 59007 |
| 467 | 20231122 | 111000 | 34657255460 | 4250 | 4270 | 4275 | 4235 | 55035 |
| 468 | 20231122 | 110900 | 34423468215 | 4270 | 4260 | 4275 | 4255 | 16391 |
| 469 | 20231122 | 110800 | 34353554355 | 4255 | 4275 | 4275 | 4250 | 53091 |
| 470 | 20231122 | 110700 | 34127668195 | 4265 | 4300 | 4300 | 4255 | 74981 |
| 471 | 20231122 | 110600 | 33807288870 | 4295 | 4300 | 4315 | 4290 | 94573 |
| 472 | 20231122 | 110500 | 33400218980 | 4300 | 4325 | 4325 | 4285 | 102405 |
| 473 | 20231122 | 110400 | 32959384845 | 4330 | 4305 | 4330 | 4285 | 277608 |
| 474 | 20231122 | 110300 | 31761643205 | 4300 | 4290 | 4310 | 4275 | 155820 |
| 475 | 20231122 | 110200 | 31092140185 | 4290 | 4255 | 4290 | 4255 | 113352 |
| 476 | 20231122 | 110100 | 30607159090 | 4250 | 4255 | 4265 | 4250 | 24466 |
| 477 | 20231122 | 110000 | 30503032985 | 4260 | 4260 | 4265 | 4255 | 8219 |
| 478 | 20231122 | 105900 | 30468039340 | 4260 | 4260 | 4265 | 4255 | 9757 |
| 479 | 20231122 | 105800 | 30426477495 | 4260 | 4270 | 4270 | 4255 | 14666 |
| 480 | 20231122 | 105700 | 30364000045 | 4265 | 4260 | 4265 | 4255 | 25465 |
| 481 | 20231122 | 105600 | 30255440415 | 4260 | 4230 | 4260 | 4230 | 10217 |
| 482 | 20231122 | 105500 | 30212057205 | 4230 | 4270 | 4270 | 4230 | 46244 |
| 483 | 20231122 | 105400 | 30015486495 | 4270 | 4255 | 4270 | 4250 | 13070 |
| 484 | 20231122 | 105300 | 29959794670 | 4255 | 4275 | 4275 | 4255 | 63376 |
| 485 | 20231122 | 105200 | 29689236635 | 4275 | 4265 | 4275 | 4250 | 79896 |
| 486 | 20231122 | 105100 | 29348847435 | 4260 | 4250 | 4260 | 4245 | 33201 |
| 487 | 20231122 | 105000 | 29207607400 | 4250 | 4250 | 4260 | 4230 | 39424 |
| 488 | 20231122 | 104900 | 29040033165 | 4250 | 4240 | 4250 | 4220 | 23369 |
| 489 | 20231122 | 104800 | 28940987720 | 4240 | 4210 | 4255 | 4210 | 91029 |
| 490 | 20231122 | 104700 | 28555069720 | 4215 | 4205 | 4220 | 4205 | 5266 |
| 491 | 20231122 | 104600 | 28532873970 | 4205 | 4205 | 4210 | 4200 | 7822 |
| 492 | 20231122 | 104500 | 28499973845 | 4205 | 4210 | 4215 | 4205 | 13941 |
| 493 | 20231122 | 104400 | 28441290980 | 4205 | 4220 | 4225 | 4205 | 11459 |
| 494 | 20231122 | 104300 | 28392982125 | 4215 | 4200 | 4220 | 4195 | 26840 |
| 495 | 20231122 | 104200 | 28280062955 | 4205 | 4200 | 4205 | 4190 | 18862 |
| 496 | 20231122 | 104100 | 28200887210 | 4200 | 4205 | 4205 | 4195 | 11107 |
| 497 | 20231122 | 104000 | 28154247595 | 4200 | 4205 | 4210 | 4200 | 8947 |
| 498 | 20231122 | 103900 | 28116625090 | 4200 | 4210 | 4215 | 4200 | 15289 |
| 499 | 20231122 | 103800 | 28052267535 | 4210 | 4220 | 4225 | 4210 | 17976 |
| 500 | 20231122 | 103700 | 27976441865 | 4210 | 4205 | 4240 | 4205 | 53470 |
| 501 | 20231122 | 103600 | 27750561945 | 4210 | 4190 | 4210 | 4190 | 28048 |
| 502 | 20231122 | 103500 | 27632794480 | 4185 | 4190 | 4195 | 4185 | 10299 |
| 503 | 20231122 | 103400 | 27589664560 | 4190 | 4190 | 4200 | 4190 | 3599 |
| 504 | 20231122 | 103300 | 27574570130 | 4195 | 4190 | 4205 | 4185 | 18293 |
| 505 | 20231122 | 103200 | 27497857635 | 4190 | 4180 | 4190 | 4180 | 15712 |
| 506 | 20231122 | 103100 | 27432142210 | 4190 | 4190 | 4195 | 4185 | 39671 |
| 507 | 20231122 | 103000 | 27266036480 | 4190 | 4200 | 4200 | 4190 | 12934 |
| 508 | 20231122 | 102900 | 27211794945 | 4200 | 4190 | 4205 | 4185 | 8940 |
| 509 | 20231122 | 102800 | 27174310045 | 4190 | 4200 | 4205 | 4185 | 22625 |
| 510 | 20231122 | 102700 | 27079497350 | 4200 | 4215 | 4220 | 4200 | 8446 |
| 511 | 20231122 | 102600 | 27043933225 | 4215 | 4210 | 4220 | 4210 | 3364 |
| 512 | 20231122 | 102500 | 27029748375 | 4210 | 4195 | 4220 | 4195 | 18459 |
| 513 | 20231122 | 102400 | 26952040110 | 4195 | 4200 | 4200 | 4190 | 43352 |
| 514 | 20231122 | 102300 | 26770155125 | 4200 | 4205 | 4210 | 4200 | 74603 |
| 515 | 20231122 | 102200 | 26456738405 | 4205 | 4210 | 4215 | 4205 | 10983 |
| 516 | 20231122 | 102100 | 26410503690 | 4210 | 4210 | 4215 | 4205 | 14449 |
| 517 | 20231122 | 102000 | 26349684740 | 4210 | 4215 | 4220 | 4210 | 15154 |
| 518 | 20231122 | 101900 | 26285797110 | 4220 | 4220 | 4230 | 4220 | 11504 |
| 519 | 20231122 | 101800 | 26237233960 | 4220 | 4225 | 4230 | 4220 | 3773 |
| 520 | 20231122 | 101700 | 26221299480 | 4225 | 4230 | 4235 | 4225 | 9240 |
| 521 | 20231122 | 101600 | 26182220455 | 4230 | 4245 | 4245 | 4225 | 13536 |
| 522 | 20231122 | 101500 | 26124856310 | 4240 | 4215 | 4250 | 4215 | 41936 |
| 523 | 20231122 | 101400 | 25947367800 | 4215 | 4215 | 4225 | 4210 | 15604 |
| 524 | 20231122 | 101300 | 25881560800 | 4205 | 4220 | 4220 | 4200 | 54615 |
| 525 | 20231122 | 101200 | 25651803575 | 4215 | 4220 | 4230 | 4210 | 53617 |
| 526 | 20231122 | 101100 | 25425625595 | 4220 | 4225 | 4230 | 4220 | 20940 |
| 527 | 20231122 | 101000 | 25337182015 | 4220 | 4225 | 4230 | 4220 | 16906 |
| 528 | 20231122 | 100900 | 25265780095 | 4225 | 4230 | 4230 | 4220 | 33315 |
| 529 | 20231122 | 100800 | 25125026475 | 4235 | 4240 | 4240 | 4230 | 11450 |
| 530 | 20231122 | 100700 | 25076581210 | 4235 | 4230 | 4245 | 4230 | 21912 |
| 531 | 20231122 | 100600 | 24983824985 | 4235 | 4230 | 4235 | 4225 | 24249 |
| 532 | 20231122 | 100500 | 24881274710 | 4230 | 4230 | 4235 | 4230 | 10704 |
| 533 | 20231122 | 100400 | 24835992305 | 4230 | 4230 | 4235 | 4225 | 19497 |
| 534 | 20231122 | 100300 | 24753549325 | 4235 | 4240 | 4240 | 4230 | 28455 |
| 535 | 20231122 | 100200 | 24633071275 | 4240 | 4230 | 4250 | 4230 | 33758 |
| 536 | 20231122 | 100100 | 24489958555 | 4235 | 4245 | 4245 | 4230 | 18016 |
| 537 | 20231122 | 100000 | 24413665760 | 4245 | 4225 | 4250 | 4225 | 23450 |
| 538 | 20231122 | 095900 | 24314376865 | 4230 | 4230 | 4235 | 4225 | 50999 |
| 539 | 20231122 | 095800 | 24098628605 | 4230 | 4235 | 4235 | 4230 | 32181 |
| 540 | 20231122 | 095700 | 23962419510 | 4235 | 4245 | 4245 | 4235 | 29023 |
| 541 | 20231122 | 095600 | 23839404625 | 4240 | 4250 | 4255 | 4240 | 13697 |
| 542 | 20231122 | 095500 | 23781203940 | 4255 | 4235 | 4255 | 4230 | 27729 |
| 543 | 20231122 | 095400 | 23663643370 | 4235 | 4245 | 4250 | 4235 | 74634 |
| 544 | 20231122 | 095300 | 23347305530 | 4250 | 4245 | 4250 | 4245 | 14172 |
| 545 | 20231122 | 095200 | 23287120545 | 4250 | 4250 | 4255 | 4245 | 35518 |
| 546 | 20231122 | 095100 | 23136238775 | 4250 | 4260 | 4260 | 4245 | 29524 |
| 547 | 20231122 | 095000 | 23010706845 | 4260 | 4260 | 4270 | 4255 | 9782 |
| 548 | 20231122 | 094900 | 22969013350 | 4260 | 4260 | 4265 | 4255 | 19007 |
| 549 | 20231122 | 094800 | 22888069480 | 4260 | 4280 | 4280 | 4260 | 39328 |
| 550 | 20231122 | 094700 | 22720104945 | 4280 | 4280 | 4290 | 4275 | 42677 |
| 551 | 20231122 | 094600 | 22537230085 | 4280 | 4255 | 4280 | 4250 | 33731 |
| 552 | 20231122 | 094500 | 22393111340 | 4250 | 4245 | 4265 | 4240 | 35268 |
| 553 | 20231122 | 094400 | 22243334375 | 4245 | 4265 | 4270 | 4240 | 77161 |
| 554 | 20231122 | 094300 | 21915586250 | 4270 | 4270 | 4280 | 4265 | 22714 |
| 555 | 20231122 | 094200 | 21818551705 | 4275 | 4250 | 4280 | 4250 | 37205 |
| 556 | 20231122 | 094100 | 21659811085 | 4250 | 4255 | 4260 | 4250 | 25492 |
| 557 | 20231122 | 094000 | 21551399130 | 4255 | 4260 | 4260 | 4250 | 26499 |
| 558 | 20231122 | 093900 | 21438697080 | 4260 | 4255 | 4265 | 4255 | 23787 |
| 559 | 20231122 | 093800 | 21337402705 | 4260 | 4250 | 4260 | 4240 | 62542 |
| 560 | 20231122 | 093700 | 21071766625 | 4255 | 4250 | 4270 | 4235 | 76623 |
| 561 | 20231122 | 093600 | 20746108660 | 4250 | 4285 | 4290 | 4250 | 125116 |
| 562 | 20231122 | 093500 | 20212686775 | 4285 | 4270 | 4295 | 4265 | 35722 |
| 563 | 20231122 | 093400 | 20059713100 | 4275 | 4300 | 4300 | 4260 | 132194 |
| 564 | 20231122 | 093300 | 19494951355 | 4300 | 4305 | 4330 | 4300 | 46708 |
| 565 | 20231122 | 093200 | 19293741680 | 4305 | 4315 | 4330 | 4300 | 136986 |
| 566 | 20231122 | 093100 | 18703058280 | 4320 | 4320 | 4320 | 4310 | 47733 |
| 567 | 20231122 | 093000 | 18497055325 | 4320 | 4335 | 4345 | 4320 | 122138 |
| 568 | 20231122 | 092900 | 17967923345 | 4330 | 4325 | 4345 | 4325 | 106449 |
| 569 | 20231122 | 092800 | 17506247005 | 4335 | 4305 | 4335 | 4300 | 56228 |
| 570 | 20231122 | 092700 | 17263575740 | 4310 | 4345 | 4345 | 4305 | 121388 |
| 571 | 20231122 | 092600 | 16738509810 | 4340 | 4335 | 4355 | 4315 | 260884 |
| 572 | 20231122 | 092500 | 15605822505 | 4335 | 4305 | 4345 | 4300 | 244390 |
| 573 | 20231122 | 092400 | 14547609910 | 4305 | 4280 | 4310 | 4270 | 59509 |
| 574 | 20231122 | 092300 | 14292015100 | 4285 | 4285 | 4290 | 4275 | 83070 |
| 575 | 20231122 | 092200 | 13936336490 | 4290 | 4315 | 4315 | 4280 | 125888 |
| 576 | 20231122 | 092100 | 13395557750 | 4310 | 4315 | 4325 | 4305 | 69274 |
| 577 | 20231122 | 092000 | 13096720510 | 4320 | 4310 | 4320 | 4300 | 100843 |
| 578 | 20231122 | 091900 | 12661858520 | 4305 | 4285 | 4320 | 4285 | 107524 |
| 579 | 20231122 | 091800 | 12199014120 | 4290 | 4300 | 4300 | 4285 | 41583 |
| 580 | 20231122 | 091700 | 12020594035 | 4300 | 4320 | 4320 | 4285 | 91859 |
| 581 | 20231122 | 091600 | 11625195835 | 4315 | 4265 | 4330 | 4260 | 187725 |
| 582 | 20231122 | 091500 | 10818015030 | 4265 | 4245 | 4265 | 4240 | 24314 |
| 583 | 20231122 | 091400 | 10714624720 | 4245 | 4250 | 4255 | 4225 | 121389 |
| 584 | 20231122 | 091300 | 10199928805 | 4250 | 4280 | 4290 | 4250 | 67216 |
| 585 | 20231122 | 091200 | 9912663485 | 4280 | 4265 | 4280 | 4250 | 61570 |
| 586 | 20231122 | 091100 | 9650217960 | 4270 | 4270 | 4280 | 4265 | 62406 |
| 587 | 20231122 | 091000 | 9383573920 | 4285 | 4295 | 4300 | 4255 | 142289 |
| 588 | 20231122 | 090900 | 8775793490 | 4290 | 4300 | 4325 | 4280 | 255925 |
| 589 | 20231122 | 090800 | 7675469530 | 4300 | 4270 | 4335 | 4250 | 407026 |
| 590 | 20231122 | 090700 | 5923472195 | 4270 | 4230 | 4285 | 4230 | 209435 |
| 591 | 20231122 | 090600 | 5029190395 | 4235 | 4235 | 4245 | 4225 | 62082 |
| 592 | 20231122 | 090500 | 4766337640 | 4235 | 4245 | 4245 | 4220 | 68281 |
| 593 | 20231122 | 090400 | 4477403380 | 4240 | 4190 | 4250 | 4190 | 210249 |
| 594 | 20231122 | 090300 | 3587056385 | 4190 | 4165 | 4200 | 4160 | 136362 |
| 595 | 20231122 | 090200 | 3017409295 | 4165 | 4195 | 4205 | 4165 | 203554 |
| 596 | 20231122 | 090100 | 2166116545 | 4195 | 4220 | 4230 | 4195 | 205072 |
| 597 | 20231122 | 090000 | 1303151995 | 4220 | 4220 | 4245 | 4215 | 306303 |