29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 3 | 20231121 | 184900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20231121 | 184800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20231121 | 184700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20231121 | 184600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20231121 | 184500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20231121 | 184400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20231121 | 184300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20231121 | 184200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20231121 | 184100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20231121 | 184000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20231121 | 183900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20231121 | 183800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20231121 | 183700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20231121 | 183600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20231121 | 183500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20231121 | 183400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20231121 | 183300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20231121 | 183200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20231121 | 183100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20231121 | 183000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20231121 | 182900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20231121 | 182800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20231121 | 182700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20231121 | 182600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20231121 | 182500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20231121 | 182400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20231121 | 182300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20231121 | 182200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20231121 | 182100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20231121 | 182000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 33 | 20231121 | 181900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20231121 | 181800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20231121 | 181700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20231121 | 181600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20231121 | 181500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20231121 | 181400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20231121 | 181300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20231121 | 181200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20231121 | 181100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20231121 | 181000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20231121 | 180900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20231121 | 180800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20231121 | 180700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20231121 | 180600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20231121 | 180500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20231121 | 180400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20231121 | 180300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20231121 | 180200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20231121 | 180100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20231121 | 180000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20231121 | 175900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20231121 | 175800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20231121 | 175700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20231121 | 175600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20231121 | 175500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20231121 | 175400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20231121 | 175300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20231121 | 175200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20231121 | 175100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20231121 | 175000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 63 | 20231121 | 174900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20231121 | 174800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20231121 | 174700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20231121 | 174600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20231121 | 174500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20231121 | 174400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20231121 | 174300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20231121 | 174200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20231121 | 174100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20231121 | 174000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20231121 | 173900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20231121 | 173800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20231121 | 173700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20231121 | 173600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20231121 | 173500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20231121 | 173400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20231121 | 173300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20231121 | 173200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20231121 | 173100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20231121 | 173000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20231121 | 172900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20231121 | 172800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20231121 | 172700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20231121 | 172600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20231121 | 172500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20231121 | 172400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20231121 | 172300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20231121 | 172200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20231121 | 172100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20231121 | 172000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 93 | 20231121 | 171900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20231121 | 171800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20231121 | 171700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20231121 | 171600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20231121 | 171500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20231121 | 171400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20231121 | 171300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20231121 | 171200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20231121 | 171100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20231121 | 171000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20231121 | 170900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20231121 | 170800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20231121 | 170700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20231121 | 170600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20231121 | 170500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20231121 | 170400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20231121 | 170300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20231121 | 170200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20231121 | 170100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20231121 | 170000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20231121 | 165900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20231121 | 165800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20231121 | 165700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20231121 | 165600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20231121 | 165500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20231121 | 165400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20231121 | 165300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20231121 | 165200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20231121 | 165100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20231121 | 165000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 123 | 20231121 | 164900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20231121 | 164800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20231121 | 164700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20231121 | 164600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20231121 | 164500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20231121 | 164400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20231121 | 164300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20231121 | 164200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20231121 | 164100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20231121 | 164000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20231121 | 163900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20231121 | 163800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20231121 | 163700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20231121 | 163600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20231121 | 163500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20231121 | 163400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20231121 | 163300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20231121 | 163200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20231121 | 163100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20231121 | 163000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20231121 | 162900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20231121 | 162800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20231121 | 162700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20231121 | 162600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20231121 | 162500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20231121 | 162400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20231121 | 162300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20231121 | 162200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20231121 | 162100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20231121 | 162000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 153 | 20231121 | 161900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20231121 | 161800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20231121 | 161700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20231121 | 161600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20231121 | 161500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20231121 | 161400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20231121 | 161300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20231121 | 161200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20231121 | 161100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20231121 | 161000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20231121 | 160900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20231121 | 160800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20231121 | 160700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20231121 | 160600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20231121 | 160500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20231121 | 160400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20231121 | 160300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20231121 | 160200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20231121 | 160100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20231121 | 160000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20231121 | 155900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20231121 | 155800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20231121 | 155700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20231121 | 155600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20231121 | 155500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20231121 | 155400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20231121 | 155300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20231121 | 155200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20231121 | 155100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20231121 | 155000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 183 | 20231121 | 154900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20231121 | 154800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20231121 | 154700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20231121 | 154600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20231121 | 154500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20231121 | 154400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20231121 | 154300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20231121 | 154200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20231121 | 154100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20231121 | 154000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20231121 | 153900 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20231121 | 153800 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20231121 | 153700 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20231121 | 153600 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20231121 | 153500 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20231121 | 153400 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20231121 | 153300 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20231121 | 153200 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20231121 | 153100 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20231121 | 153000 | 26480602020 | 3725 | 3725 | 3725 | 3725 | 90511 |
| 203 | 20231121 | 152900 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20231121 | 152800 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20231121 | 152700 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20231121 | 152600 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20231121 | 152500 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20231121 | 152400 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20231121 | 152300 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20231121 | 152200 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20231121 | 152100 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20231121 | 152000 | 26143448545 | 3725 | 3725 | 3725 | 3725 | 0 |
| 213 | 20231121 | 151900 | 26143448545 | 3725 | 3700 | 3740 | 3665 | 56105 |
| 214 | 20231121 | 151800 | 25935585560 | 3700 | 3710 | 3730 | 3630 | 68451 |
| 215 | 20231121 | 151700 | 25683498060 | 3715 | 3675 | 3740 | 3670 | 89299 |
| 216 | 20231121 | 151600 | 25353467770 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20231121 | 151500 | 25353467770 | 3660 | 3660 | 3665 | 3660 | 14881 |
| 218 | 20231121 | 151400 | 25299003160 | 3660 | 3700 | 3700 | 3660 | 124982 |
| 219 | 20231121 | 151300 | 24840136785 | 3700 | 3740 | 3760 | 3675 | 115530 |
| 220 | 20231121 | 151200 | 24410307610 | 3735 | 3820 | 3825 | 3720 | 103408 |
| 221 | 20231121 | 151100 | 24020606715 | 3825 | 3840 | 3845 | 3800 | 70909 |
| 222 | 20231121 | 151000 | 23749450005 | 3840 | 3840 | 3910 | 3840 | 65614 |
| 223 | 20231121 | 150900 | 23495509175 | 3830 | 3875 | 3915 | 3825 | 76124 |
| 224 | 20231121 | 150800 | 23200731660 | 3880 | 3825 | 3905 | 3825 | 101586 |
| 225 | 20231121 | 150700 | 22806740970 | 3825 | 3790 | 3845 | 3770 | 86548 |
| 226 | 20231121 | 150600 | 22477756420 | 3785 | 3890 | 3895 | 3785 | 126502 |
| 227 | 20231121 | 150500 | 21992486940 | 3895 | 3930 | 3950 | 3875 | 95743 |
| 228 | 20231121 | 150400 | 21618642440 | 3925 | 3990 | 4000 | 3890 | 145546 |
| 229 | 20231121 | 150300 | 21044866875 | 3990 | 4015 | 4030 | 3980 | 59763 |
| 230 | 20231121 | 150200 | 20805812175 | 4010 | 4030 | 4065 | 3985 | 131077 |
| 231 | 20231121 | 150100 | 20279057885 | 4040 | 4085 | 4085 | 4020 | 93050 |
| 232 | 20231121 | 150000 | 19902132610 | 4080 | 4090 | 4105 | 4020 | 231025 |
| 233 | 20231121 | 145900 | 18960544330 | 4085 | 3910 | 4100 | 3905 | 394415 |
| 234 | 20231121 | 145800 | 17371255630 | 3905 | 3900 | 3920 | 3855 | 92842 |
| 235 | 20231121 | 145700 | 17010003380 | 3890 | 3935 | 3935 | 3870 | 131404 |
| 236 | 20231121 | 145600 | 16498700010 | 3940 | 3970 | 3980 | 3910 | 142551 |
| 237 | 20231121 | 145500 | 15938243335 | 3970 | 3990 | 4015 | 3960 | 100070 |
| 238 | 20231121 | 145400 | 15539206430 | 4000 | 4005 | 4030 | 3950 | 137503 |
| 239 | 20231121 | 145300 | 14990973150 | 4010 | 4060 | 4080 | 4005 | 185592 |
| 240 | 20231121 | 145200 | 14240631870 | 4060 | 4085 | 4110 | 4050 | 348711 |
| 241 | 20231121 | 145100 | 12820730145 | 4085 | 4065 | 4085 | 4065 | 77387 |
| 242 | 20231121 | 145000 | 12505971795 | 4065 | 4065 | 4065 | 4065 | 0 |
| 243 | 20231121 | 144900 | 12505971795 | 4065 | 3970 | 4065 | 3970 | 327178 |
| 244 | 20231121 | 144800 | 11187904375 | 3970 | 3870 | 4020 | 3860 | 305242 |
| 245 | 20231121 | 144700 | 9976828505 | 3875 | 3900 | 3930 | 3855 | 88608 |
| 246 | 20231121 | 144600 | 9631914730 | 3905 | 3845 | 3960 | 3825 | 181643 |
| 247 | 20231121 | 144500 | 8926076610 | 3855 | 3990 | 4000 | 3750 | 267302 |
| 248 | 20231121 | 144400 | 7884314275 | 3990 | 3800 | 4000 | 3790 | 307307 |
| 249 | 20231121 | 144300 | 6678932540 | 3800 | 3815 | 3830 | 3770 | 76744 |
| 250 | 20231121 | 144200 | 6386869315 | 3815 | 3830 | 3845 | 3770 | 144374 |
| 251 | 20231121 | 144100 | 5836740420 | 3825 | 3765 | 4020 | 3765 | 324800 |
| 252 | 20231121 | 144000 | 4586052430 | 3770 | 3795 | 3845 | 3750 | 381999 |
| 253 | 20231121 | 143900 | 3133285655 | 3795 | 3700 | 3800 | 3695 | 229760 |
| 254 | 20231121 | 143800 | 2278170335 | 3670 | 3670 | 3670 | 3670 | 0 |
| 255 | 20231121 | 143700 | 2278170335 | 3670 | 3500 | 3670 | 3455 | 227024 |
| 256 | 20231121 | 143600 | 1465534040 | 3485 | 3365 | 3505 | 3355 | 101688 |
| 257 | 20231121 | 143500 | 1116076635 | 3365 | 3360 | 3365 | 3360 | 482 |
| 258 | 20231121 | 143400 | 1114455630 | 3360 | 3360 | 3360 | 3360 | 740 |
| 259 | 20231121 | 143300 | 1111969230 | 3360 | 3350 | 3360 | 3350 | 2542 |
| 260 | 20231121 | 143200 | 1103436225 | 3350 | 3350 | 3350 | 3350 | 0 |
| 261 | 20231121 | 143100 | 1103436225 | 3350 | 3350 | 3350 | 3350 | 0 |
| 262 | 20231121 | 143000 | 1103436225 | 3350 | 3350 | 3350 | 3350 | 160 |
| 263 | 20231121 | 142900 | 1102900225 | 3350 | 3350 | 3350 | 3350 | 0 |
| 264 | 20231121 | 142800 | 1102900225 | 3350 | 3350 | 3350 | 3350 | 0 |
| 265 | 20231121 | 142700 | 1102900225 | 3350 | 3345 | 3350 | 3340 | 837 |
| 266 | 20231121 | 142600 | 1100103955 | 3350 | 3345 | 3350 | 3340 | 47 |
| 267 | 20231121 | 142500 | 1099946770 | 3350 | 3350 | 3350 | 3345 | 561 |
| 268 | 20231121 | 142400 | 1098067720 | 3350 | 3350 | 3350 | 3345 | 51 |
| 269 | 20231121 | 142300 | 1097896965 | 3350 | 3345 | 3350 | 3345 | 970 |
| 270 | 20231121 | 142200 | 1094650440 | 3350 | 3345 | 3350 | 3345 | 1491 |
| 271 | 20231121 | 142100 | 1089660580 | 3350 | 3330 | 3350 | 3330 | 657 |
| 272 | 20231121 | 142000 | 1087472590 | 3335 | 3340 | 3340 | 3330 | 1577 |
| 273 | 20231121 | 141900 | 1082217585 | 3335 | 3335 | 3340 | 3335 | 2103 |
| 274 | 20231121 | 141800 | 1075204075 | 3345 | 3340 | 3345 | 3335 | 290 |
| 275 | 20231121 | 141700 | 1074236130 | 3345 | 3335 | 3345 | 3335 | 11 |
| 276 | 20231121 | 141600 | 1074199435 | 3335 | 3345 | 3345 | 3335 | 33 |
| 277 | 20231121 | 141500 | 1074089370 | 3345 | 3340 | 3345 | 3335 | 1461 |
| 278 | 20231121 | 141400 | 1069209585 | 3345 | 3345 | 3345 | 3345 | 112 |
| 279 | 20231121 | 141300 | 1068834945 | 3340 | 3345 | 3345 | 3340 | 1436 |
| 280 | 20231121 | 141200 | 1064034415 | 3350 | 3345 | 3350 | 3345 | 251 |
| 281 | 20231121 | 141100 | 1063194565 | 3345 | 3345 | 3350 | 3345 | 252 |
| 282 | 20231121 | 141000 | 1062351465 | 3345 | 3345 | 3345 | 3345 | 12 |
| 283 | 20231121 | 140900 | 1062311325 | 3350 | 3350 | 3350 | 3350 | 323 |
| 284 | 20231121 | 140800 | 1061229275 | 3345 | 3345 | 3345 | 3345 | 0 |
| 285 | 20231121 | 140700 | 1061229275 | 3345 | 3345 | 3345 | 3345 | 1 |
| 286 | 20231121 | 140600 | 1061225930 | 3345 | 3345 | 3345 | 3345 | 533 |
| 287 | 20231121 | 140500 | 1059443045 | 3345 | 3345 | 3345 | 3345 | 2063 |
| 288 | 20231121 | 140400 | 1052542310 | 3345 | 3345 | 3345 | 3345 | 0 |
| 289 | 20231121 | 140300 | 1052542310 | 3345 | 3355 | 3355 | 3345 | 243 |
| 290 | 20231121 | 140200 | 1051728085 | 3355 | 3355 | 3355 | 3355 | 61 |
| 291 | 20231121 | 140100 | 1051523430 | 3360 | 3360 | 3360 | 3360 | 0 |
| 292 | 20231121 | 140000 | 1051523430 | 3360 | 3360 | 3360 | 3360 | 0 |
| 293 | 20231121 | 135900 | 1051523430 | 3360 | 3360 | 3360 | 3360 | 4 |
| 294 | 20231121 | 135800 | 1051509990 | 3360 | 3345 | 3360 | 3345 | 69 |
| 295 | 20231121 | 135700 | 1051279170 | 3360 | 3360 | 3360 | 3360 | 1 |
| 296 | 20231121 | 135600 | 1051275810 | 3360 | 3360 | 3360 | 3360 | 0 |
| 297 | 20231121 | 135500 | 1051275810 | 3360 | 3360 | 3360 | 3345 | 21 |
| 298 | 20231121 | 135400 | 1051205530 | 3360 | 3360 | 3360 | 3360 | 0 |
| 299 | 20231121 | 135300 | 1051205530 | 3360 | 3360 | 3360 | 3360 | 200 |
| 300 | 20231121 | 135200 | 1050533530 | 3360 | 3360 | 3360 | 3360 | 0 |
| 301 | 20231121 | 135100 | 1050533530 | 3360 | 3360 | 3360 | 3360 | 70 |
| 302 | 20231121 | 135000 | 1050298330 | 3360 | 3350 | 3360 | 3345 | 737 |
| 303 | 20231121 | 134900 | 1047829660 | 3350 | 3360 | 3360 | 3350 | 8819 |
| 304 | 20231121 | 134800 | 1018209420 | 3370 | 3365 | 3370 | 3365 | 501 |
| 305 | 20231121 | 134700 | 1016523050 | 3365 | 3365 | 3365 | 3365 | 500 |
| 306 | 20231121 | 134600 | 1014840550 | 3370 | 3360 | 3370 | 3360 | 6 |
| 307 | 20231121 | 134500 | 1014820360 | 3360 | 3370 | 3370 | 3360 | 1141 |
| 308 | 20231121 | 134400 | 1010975200 | 3370 | 3370 | 3370 | 3370 | 0 |
| 309 | 20231121 | 134300 | 1010975200 | 3370 | 3370 | 3370 | 3365 | 241 |
| 310 | 20231121 | 134200 | 1010163280 | 3370 | 3365 | 3370 | 3360 | 1184 |
| 311 | 20231121 | 134100 | 1006182875 | 3375 | 3375 | 3375 | 3365 | 15 |
| 312 | 20231121 | 134000 | 1006132260 | 3380 | 3375 | 3380 | 3370 | 415 |
| 313 | 20231121 | 133900 | 1004730120 | 3375 | 3375 | 3375 | 3375 | 290 |
| 314 | 20231121 | 133800 | 1003751370 | 3375 | 3375 | 3375 | 3375 | 212 |
| 315 | 20231121 | 133700 | 1003035870 | 3380 | 3365 | 3380 | 3360 | 3130 |
| 316 | 20231121 | 133600 | 992500140 | 3365 | 3365 | 3375 | 3365 | 198 |
| 317 | 20231121 | 133500 | 991833070 | 3365 | 3365 | 3365 | 3365 | 515 |
| 318 | 20231121 | 133400 | 990100095 | 3365 | 3375 | 3375 | 3365 | 42 |
| 319 | 20231121 | 133300 | 989958755 | 3375 | 3380 | 3380 | 3365 | 4417 |
| 320 | 20231121 | 133200 | 975078105 | 3380 | 3380 | 3385 | 3375 | 2305 |
| 321 | 20231121 | 133100 | 967294765 | 3380 | 3380 | 3380 | 3380 | 1129 |
| 322 | 20231121 | 133000 | 963478745 | 3380 | 3375 | 3380 | 3375 | 13 |
| 323 | 20231121 | 132900 | 963434830 | 3375 | 3375 | 3380 | 3375 | 907 |
| 324 | 20231121 | 132800 | 960373685 | 3375 | 3375 | 3375 | 3365 | 718 |
| 325 | 20231121 | 132700 | 957952945 | 3375 | 3375 | 3375 | 3365 | 1223 |
| 326 | 20231121 | 132600 | 953825620 | 3375 | 3375 | 3375 | 3375 | 103 |
| 327 | 20231121 | 132500 | 953477995 | 3375 | 3375 | 3375 | 3370 | 925 |
| 328 | 20231121 | 132400 | 950357930 | 3375 | 3375 | 3375 | 3370 | 499 |
| 329 | 20231121 | 132300 | 948674545 | 3375 | 3375 | 3375 | 3365 | 2817 |
| 330 | 20231121 | 132200 | 939167720 | 3375 | 3375 | 3380 | 3365 | 932 |
| 331 | 20231121 | 132100 | 936024570 | 3375 | 3380 | 3380 | 3375 | 1667 |
| 332 | 20231121 | 132000 | 930394245 | 3375 | 3380 | 3380 | 3375 | 887 |
| 333 | 20231121 | 131900 | 927399175 | 3375 | 3375 | 3375 | 3375 | 8207 |
| 334 | 20231121 | 131800 | 899700550 | 3375 | 3370 | 3375 | 3370 | 2314 |
| 335 | 20231121 | 131700 | 891897295 | 3370 | 3370 | 3370 | 3370 | 56 |
| 336 | 20231121 | 131600 | 891708575 | 3370 | 3370 | 3370 | 3370 | 16 |
| 337 | 20231121 | 131500 | 891654655 | 3370 | 3370 | 3370 | 3360 | 1693 |
| 338 | 20231121 | 131400 | 885965890 | 3370 | 3370 | 3370 | 3370 | 3 |
| 339 | 20231121 | 131300 | 885955780 | 3370 | 3370 | 3370 | 3370 | 215 |
| 340 | 20231121 | 131200 | 885231230 | 3370 | 3370 | 3370 | 3360 | 306 |
| 341 | 20231121 | 131100 | 884203000 | 3370 | 3370 | 3370 | 3365 | 33 |
| 342 | 20231121 | 131000 | 884091830 | 3365 | 3365 | 3370 | 3365 | 82 |
| 343 | 20231121 | 130900 | 883815885 | 3365 | 3370 | 3370 | 3365 | 142 |
| 344 | 20231121 | 130800 | 883337410 | 3370 | 3365 | 3370 | 3360 | 203 |
| 345 | 20231121 | 130700 | 882654340 | 3365 | 3370 | 3370 | 3365 | 181 |
| 346 | 20231121 | 130600 | 882044855 | 3370 | 3370 | 3370 | 3365 | 190 |
| 347 | 20231121 | 130500 | 881405055 | 3370 | 3370 | 3370 | 3370 | 185 |
| 348 | 20231121 | 130400 | 880781605 | 3370 | 3370 | 3370 | 3355 | 60 |
| 349 | 20231121 | 130300 | 880579420 | 3370 | 3370 | 3370 | 3370 | 782 |
| 350 | 20231121 | 130200 | 877944080 | 3370 | 3370 | 3370 | 3370 | 88 |
| 351 | 20231121 | 130100 | 877647520 | 3370 | 3370 | 3370 | 3370 | 55 |
| 352 | 20231121 | 130000 | 877462170 | 3370 | 3370 | 3370 | 3370 | 456 |
| 353 | 20231121 | 125900 | 875925450 | 3370 | 3370 | 3370 | 3370 | 16 |
| 354 | 20231121 | 125800 | 875871530 | 3370 | 3370 | 3370 | 3370 | 18 |
| 355 | 20231121 | 125700 | 875810870 | 3370 | 3370 | 3370 | 3370 | 77 |
| 356 | 20231121 | 125600 | 875551380 | 3370 | 3370 | 3370 | 3355 | 37 |
| 357 | 20231121 | 125500 | 875426840 | 3370 | 3355 | 3370 | 3355 | 1041 |
| 358 | 20231121 | 125400 | 871925710 | 3355 | 3355 | 3355 | 3345 | 802 |
| 359 | 20231121 | 125300 | 869239095 | 3350 | 3355 | 3355 | 3350 | 516 |
| 360 | 20231121 | 125200 | 867508695 | 3355 | 3365 | 3365 | 3355 | 148 |
| 361 | 20231121 | 125100 | 867012065 | 3365 | 3360 | 3365 | 3360 | 204 |
| 362 | 20231121 | 125000 | 866326610 | 3360 | 3360 | 3365 | 3360 | 356 |
| 363 | 20231121 | 124900 | 865129665 | 3360 | 3360 | 3365 | 3360 | 606 |
| 364 | 20231121 | 124800 | 863093490 | 3360 | 3360 | 3360 | 3350 | 1060 |
| 365 | 20231121 | 124700 | 859541460 | 3360 | 3360 | 3360 | 3360 | 25 |
| 366 | 20231121 | 124600 | 859457460 | 3360 | 3360 | 3360 | 3360 | 80 |
| 367 | 20231121 | 124500 | 859188660 | 3360 | 3360 | 3360 | 3360 | 108 |
| 368 | 20231121 | 124400 | 858825780 | 3360 | 3355 | 3360 | 3350 | 3117 |
| 369 | 20231121 | 124300 | 848383220 | 3360 | 3355 | 3360 | 3355 | 57 |
| 370 | 20231121 | 124200 | 848191905 | 3360 | 3350 | 3360 | 3350 | 11 |
| 371 | 20231121 | 124100 | 848155045 | 3345 | 3350 | 3350 | 3345 | 169 |
| 372 | 20231121 | 124000 | 847589530 | 3350 | 3355 | 3355 | 3350 | 1106 |
| 373 | 20231121 | 123900 | 843884205 | 3365 | 3350 | 3365 | 3350 | 54 |
| 374 | 20231121 | 123800 | 843702510 | 3350 | 3365 | 3365 | 3350 | 1221 |
| 375 | 20231121 | 123700 | 839612045 | 3370 | 3370 | 3370 | 3370 | 1 |
| 376 | 20231121 | 123600 | 839608675 | 3365 | 3365 | 3365 | 3365 | 1 |
| 377 | 20231121 | 123500 | 839605310 | 3370 | 3370 | 3370 | 3370 | 0 |
| 378 | 20231121 | 123400 | 839605310 | 3370 | 3365 | 3370 | 3350 | 1358 |
| 379 | 20231121 | 123300 | 835049795 | 3375 | 3375 | 3375 | 3375 | 389 |
| 380 | 20231121 | 123200 | 833736920 | 3375 | 3370 | 3375 | 3370 | 929 |
| 381 | 20231121 | 123100 | 830606185 | 3370 | 3370 | 3370 | 3370 | 0 |
| 382 | 20231121 | 123000 | 830606185 | 3370 | 3365 | 3370 | 3365 | 177 |
| 383 | 20231121 | 122900 | 830009760 | 3370 | 3370 | 3370 | 3370 | 30 |
| 384 | 20231121 | 122800 | 829908660 | 3370 | 3370 | 3370 | 3370 | 4377 |
| 385 | 20231121 | 122700 | 815158170 | 3370 | 3370 | 3370 | 3370 | 449 |
| 386 | 20231121 | 122600 | 813645040 | 3370 | 3370 | 3370 | 3370 | 1984 |
| 387 | 20231121 | 122500 | 806958960 | 3370 | 3365 | 3370 | 3365 | 1926 |
| 388 | 20231121 | 122400 | 800470335 | 3365 | 3365 | 3365 | 3365 | 2 |
| 389 | 20231121 | 122300 | 800463605 | 3365 | 3350 | 3365 | 3350 | 4 |
| 390 | 20231121 | 122200 | 800450190 | 3355 | 3355 | 3355 | 3355 | 1 |
| 391 | 20231121 | 122100 | 800446835 | 3360 | 3360 | 3360 | 3360 | 51 |
| 392 | 20231121 | 122000 | 800275475 | 3360 | 3360 | 3360 | 3360 | 238 |
| 393 | 20231121 | 121900 | 799475795 | 3345 | 3360 | 3360 | 3345 | 2491 |
| 394 | 20231121 | 121800 | 791133995 | 3360 | 3360 | 3360 | 3360 | 70 |
| 395 | 20231121 | 121700 | 790898795 | 3355 | 3360 | 3360 | 3355 | 1159 |
| 396 | 20231121 | 121600 | 787006310 | 3360 | 3365 | 3365 | 3360 | 79 |
| 397 | 20231121 | 121500 | 786740620 | 3365 | 3365 | 3365 | 3365 | 654 |
| 398 | 20231121 | 121400 | 784539910 | 3365 | 3365 | 3365 | 3365 | 150 |
| 399 | 20231121 | 121300 | 784035160 | 3365 | 3365 | 3365 | 3365 | 21 |
| 400 | 20231121 | 121200 | 783964495 | 3365 | 3365 | 3365 | 3365 | 50 |
| 401 | 20231121 | 121100 | 783796245 | 3365 | 3365 | 3365 | 3365 | 1 |
| 402 | 20231121 | 121000 | 783792880 | 3360 | 3360 | 3360 | 3360 | 800 |
| 403 | 20231121 | 120900 | 781104880 | 3365 | 3360 | 3365 | 3360 | 90 |
| 404 | 20231121 | 120800 | 780802475 | 3365 | 3365 | 3365 | 3365 | 1 |
| 405 | 20231121 | 120700 | 780799110 | 3360 | 3365 | 3365 | 3360 | 2 |
| 406 | 20231121 | 120600 | 780792385 | 3360 | 3360 | 3360 | 3360 | 341 |
| 407 | 20231121 | 120500 | 779646625 | 3360 | 3365 | 3365 | 3360 | 438 |
| 408 | 20231121 | 120400 | 778174845 | 3365 | 3365 | 3365 | 3360 | 190 |
| 409 | 20231121 | 120300 | 777535795 | 3365 | 3365 | 3370 | 3365 | 8681 |
| 410 | 20231121 | 120200 | 748293735 | 3365 | 3360 | 3365 | 3360 | 743 |
| 411 | 20231121 | 120100 | 745797250 | 3360 | 3360 | 3360 | 3360 | 0 |
| 412 | 20231121 | 120000 | 745797250 | 3360 | 3360 | 3360 | 3360 | 3 |
| 413 | 20231121 | 115900 | 745787170 | 3360 | 3360 | 3360 | 3360 | 346 |
| 414 | 20231121 | 115800 | 744624610 | 3360 | 3360 | 3360 | 3350 | 55 |
| 415 | 20231121 | 115700 | 744439840 | 3350 | 3350 | 3350 | 3350 | 1 |
| 416 | 20231121 | 115600 | 744436490 | 3350 | 3360 | 3360 | 3350 | 40 |
| 417 | 20231121 | 115500 | 744302440 | 3360 | 3360 | 3360 | 3360 | 0 |
| 418 | 20231121 | 115400 | 744302440 | 3360 | 3355 | 3360 | 3340 | 2343 |
| 419 | 20231121 | 115300 | 736462985 | 3350 | 3350 | 3350 | 3350 | 477 |
| 420 | 20231121 | 115200 | 734865035 | 3355 | 3355 | 3355 | 3355 | 424 |
| 421 | 20231121 | 115100 | 733442515 | 3365 | 3360 | 3365 | 3355 | 197 |
| 422 | 20231121 | 115000 | 732780525 | 3365 | 3365 | 3365 | 3365 | 7 |
| 423 | 20231121 | 114900 | 732756970 | 3365 | 3365 | 3365 | 3365 | 330 |
| 424 | 20231121 | 114800 | 731646520 | 3365 | 3360 | 3365 | 3360 | 1806 |
| 425 | 20231121 | 114700 | 725577615 | 3360 | 3360 | 3365 | 3360 | 210 |
| 426 | 20231121 | 114600 | 724872005 | 3360 | 3360 | 3360 | 3360 | 0 |
| 427 | 20231121 | 114500 | 724872005 | 3360 | 3345 | 3360 | 3345 | 453 |
| 428 | 20231121 | 114400 | 723356705 | 3345 | 3340 | 3345 | 3340 | 319 |
| 429 | 20231121 | 114300 | 722291240 | 3345 | 3355 | 3355 | 3345 | 678 |
| 430 | 20231121 | 114200 | 720021955 | 3360 | 3360 | 3360 | 3360 | 0 |
| 431 | 20231121 | 114100 | 720021955 | 3360 | 3360 | 3360 | 3355 | 301 |
| 432 | 20231121 | 114000 | 719011215 | 3360 | 3350 | 3360 | 3350 | 2 |
| 433 | 20231121 | 113900 | 719004505 | 3360 | 3360 | 3360 | 3360 | 2 |
| 434 | 20231121 | 113800 | 718997785 | 3360 | 3355 | 3360 | 3350 | 411 |
| 435 | 20231121 | 113700 | 717620840 | 3355 | 3355 | 3355 | 3355 | 24 |
| 436 | 20231121 | 113600 | 717540320 | 3355 | 3355 | 3355 | 3355 | 176 |
| 437 | 20231121 | 113500 | 716949840 | 3360 | 3350 | 3360 | 3350 | 286 |
| 438 | 20231121 | 113400 | 715991720 | 3360 | 3350 | 3360 | 3350 | 54 |
| 439 | 20231121 | 113300 | 715810740 | 3350 | 3350 | 3350 | 3345 | 728 |
| 440 | 20231121 | 113200 | 713371960 | 3350 | 3350 | 3350 | 3350 | 2504 |
| 441 | 20231121 | 113100 | 704983560 | 3350 | 3355 | 3360 | 3345 | 3539 |
| 442 | 20231121 | 113000 | 693108265 | 3350 | 3355 | 3360 | 3350 | 3118 |
| 443 | 20231121 | 112900 | 682659645 | 3355 | 3350 | 3355 | 3345 | 1523 |
| 444 | 20231121 | 112800 | 677552610 | 3350 | 3345 | 3350 | 3345 | 541 |
| 445 | 20231121 | 112700 | 675741500 | 3345 | 3345 | 3345 | 3340 | 301 |
| 446 | 20231121 | 112600 | 674735155 | 3340 | 3340 | 3345 | 3340 | 429 |
| 447 | 20231121 | 112500 | 673301300 | 3335 | 3340 | 3340 | 3335 | 204 |
| 448 | 20231121 | 112400 | 672619960 | 3340 | 3330 | 3340 | 3330 | 1778 |
| 449 | 20231121 | 112300 | 666693735 | 3330 | 3330 | 3330 | 3330 | 300 |
| 450 | 20231121 | 112200 | 665694735 | 3330 | 3330 | 3330 | 3330 | 0 |
| 451 | 20231121 | 112100 | 665694735 | 3330 | 3330 | 3330 | 3330 | 1 |
| 452 | 20231121 | 112000 | 665691405 | 3325 | 3315 | 3325 | 3315 | 3759 |
| 453 | 20231121 | 111900 | 653224630 | 3315 | 3315 | 3315 | 3310 | 21 |
| 454 | 20231121 | 111800 | 653155110 | 3315 | 3315 | 3320 | 3315 | 1590 |
| 455 | 20231121 | 111700 | 647883790 | 3320 | 3320 | 3320 | 3320 | 0 |
| 456 | 20231121 | 111600 | 647883790 | 3320 | 3325 | 3325 | 3315 | 731 |
| 457 | 20231121 | 111500 | 645459345 | 3325 | 3325 | 3325 | 3325 | 50 |
| 458 | 20231121 | 111400 | 645293095 | 3325 | 3315 | 3325 | 3315 | 178 |
| 459 | 20231121 | 111300 | 644702775 | 3310 | 3310 | 3310 | 3310 | 8 |
| 460 | 20231121 | 111200 | 644676295 | 3315 | 3300 | 3315 | 3300 | 2418 |
| 461 | 20231121 | 111100 | 636695050 | 3305 | 3305 | 3305 | 3305 | 0 |
| 462 | 20231121 | 111000 | 636695050 | 3305 | 3310 | 3310 | 3305 | 138 |
| 463 | 20231121 | 110900 | 636238945 | 3310 | 3310 | 3310 | 3305 | 323 |
| 464 | 20231121 | 110800 | 635171045 | 3315 | 3310 | 3315 | 3310 | 15 |
| 465 | 20231121 | 110700 | 635121390 | 3310 | 3310 | 3310 | 3310 | 14 |
| 466 | 20231121 | 110600 | 635075050 | 3315 | 3315 | 3315 | 3315 | 0 |
| 467 | 20231121 | 110500 | 635075050 | 3315 | 3315 | 3315 | 3315 | 56 |
| 468 | 20231121 | 110400 | 634889410 | 3310 | 3315 | 3315 | 3310 | 101 |
| 469 | 20231121 | 110300 | 634555095 | 3310 | 3310 | 3310 | 3310 | 3 |
| 470 | 20231121 | 110200 | 634545165 | 3315 | 3315 | 3315 | 3315 | 0 |
| 471 | 20231121 | 110100 | 634545165 | 3315 | 3315 | 3315 | 3305 | 8 |
| 472 | 20231121 | 110000 | 634518705 | 3315 | 3315 | 3315 | 3315 | 301 |
| 473 | 20231121 | 105900 | 633520890 | 3315 | 3315 | 3315 | 3310 | 11 |
| 474 | 20231121 | 105800 | 633484470 | 3310 | 3305 | 3310 | 3305 | 163 |
| 475 | 20231121 | 105700 | 632945565 | 3325 | 3315 | 3325 | 3300 | 526 |
| 476 | 20231121 | 105600 | 631206445 | 3315 | 3325 | 3325 | 3315 | 3 |
| 477 | 20231121 | 105500 | 631196480 | 3320 | 3315 | 3325 | 3315 | 38 |
| 478 | 20231121 | 105400 | 631070320 | 3325 | 3325 | 3325 | 3325 | 0 |
| 479 | 20231121 | 105300 | 631070320 | 3325 | 3325 | 3325 | 3325 | 1 |
| 480 | 20231121 | 105200 | 631066995 | 3325 | 3325 | 3325 | 3325 | 300 |
| 481 | 20231121 | 105100 | 630069495 | 3325 | 3325 | 3325 | 3325 | 1 |
| 482 | 20231121 | 105000 | 630066170 | 3310 | 3310 | 3310 | 3310 | 1 |
| 483 | 20231121 | 104900 | 630062860 | 3325 | 3325 | 3325 | 3325 | 0 |
| 484 | 20231121 | 104800 | 630062860 | 3325 | 3315 | 3325 | 3315 | 12 |
| 485 | 20231121 | 104700 | 630023065 | 3320 | 3325 | 3325 | 3320 | 210 |
| 486 | 20231121 | 104600 | 629324865 | 3325 | 3320 | 3325 | 3300 | 3707 |
| 487 | 20231121 | 104500 | 617070905 | 3320 | 3320 | 3330 | 3320 | 1722 |
| 488 | 20231121 | 104400 | 611352245 | 3330 | 3325 | 3330 | 3320 | 587 |
| 489 | 20231121 | 104300 | 609401380 | 3330 | 3330 | 3330 | 3325 | 3988 |
| 490 | 20231121 | 104200 | 596129715 | 3335 | 3335 | 3335 | 3335 | 117 |
| 491 | 20231121 | 104100 | 595739520 | 3335 | 3330 | 3335 | 3330 | 49 |
| 492 | 20231121 | 104000 | 595576345 | 3330 | 3335 | 3335 | 3330 | 44 |
| 493 | 20231121 | 103900 | 595429710 | 3330 | 3335 | 3335 | 3330 | 45 |
| 494 | 20231121 | 103800 | 595279710 | 3335 | 3330 | 3335 | 3330 | 108 |
| 495 | 20231121 | 103700 | 594920065 | 3330 | 3335 | 3340 | 3330 | 474 |
| 496 | 20231121 | 103600 | 593341270 | 3340 | 3340 | 3340 | 3335 | 230 |
| 497 | 20231121 | 103500 | 592573700 | 3340 | 3335 | 3345 | 3330 | 1451 |
| 498 | 20231121 | 103400 | 587740230 | 3330 | 3335 | 3345 | 3330 | 1993 |
| 499 | 20231121 | 103300 | 581092330 | 3340 | 3325 | 3340 | 3325 | 927 |
| 500 | 20231121 | 103200 | 577999595 | 3335 | 3325 | 3335 | 3320 | 1438 |
| 501 | 20231121 | 103100 | 573216025 | 3330 | 3320 | 3330 | 3320 | 106 |
| 502 | 20231121 | 103000 | 572864095 | 3330 | 3325 | 3330 | 3320 | 498 |
| 503 | 20231121 | 102900 | 571208350 | 3325 | 3315 | 3325 | 3315 | 781 |
| 504 | 20231121 | 102800 | 568618775 | 3320 | 3315 | 3320 | 3315 | 1733 |
| 505 | 20231121 | 102700 | 562866015 | 3320 | 3320 | 3320 | 3315 | 68 |
| 506 | 20231121 | 102600 | 562640510 | 3315 | 3315 | 3315 | 3315 | 546 |
| 507 | 20231121 | 102500 | 560830520 | 3320 | 3315 | 3320 | 3315 | 14 |
| 508 | 20231121 | 102400 | 560784105 | 3320 | 3320 | 3320 | 3320 | 20 |
| 509 | 20231121 | 102300 | 560717705 | 3320 | 3315 | 3320 | 3315 | 6 |
| 510 | 20231121 | 102200 | 560697805 | 3315 | 3320 | 3320 | 3310 | 30 |
| 511 | 20231121 | 102100 | 560598445 | 3320 | 3320 | 3320 | 3315 | 61 |
| 512 | 20231121 | 102000 | 560396170 | 3320 | 3310 | 3320 | 3310 | 326 |
| 513 | 20231121 | 101900 | 559317100 | 3320 | 3320 | 3320 | 3310 | 82 |
| 514 | 20231121 | 101800 | 559044870 | 3320 | 3320 | 3320 | 3310 | 340 |
| 515 | 20231121 | 101700 | 557916290 | 3320 | 3310 | 3320 | 3305 | 2347 |
| 516 | 20231121 | 101600 | 550145530 | 3310 | 3305 | 3310 | 3300 | 804 |
| 517 | 20231121 | 101500 | 547488865 | 3310 | 3310 | 3310 | 3305 | 413 |
| 518 | 20231121 | 101400 | 546123885 | 3305 | 3300 | 3310 | 3300 | 4268 |
| 519 | 20231121 | 101300 | 532018200 | 3305 | 3305 | 3315 | 3305 | 207 |
| 520 | 20231121 | 101200 | 531333345 | 3315 | 3305 | 3315 | 3300 | 202 |
| 521 | 20231121 | 101100 | 530666375 | 3315 | 3315 | 3315 | 3315 | 30 |
| 522 | 20231121 | 101000 | 530566925 | 3315 | 3315 | 3315 | 3315 | 5 |
| 523 | 20231121 | 100900 | 530550350 | 3315 | 3305 | 3315 | 3305 | 101 |
| 524 | 20231121 | 100800 | 530216535 | 3315 | 3320 | 3320 | 3305 | 167 |
| 525 | 20231121 | 100700 | 529663750 | 3320 | 3310 | 3320 | 3310 | 2006 |
| 526 | 20231121 | 100600 | 523023840 | 3315 | 3305 | 3315 | 3305 | 980 |
| 527 | 20231121 | 100500 | 519775150 | 3315 | 3305 | 3315 | 3295 | 2790 |
| 528 | 20231121 | 100400 | 510568400 | 3310 | 3300 | 3310 | 3300 | 1664 |
| 529 | 20231121 | 100300 | 505070340 | 3305 | 3300 | 3305 | 3300 | 2 |
| 530 | 20231121 | 100200 | 505063735 | 3305 | 3300 | 3305 | 3295 | 627 |
| 531 | 20231121 | 100100 | 502997170 | 3305 | 3305 | 3305 | 3305 | 200 |
| 532 | 20231121 | 100000 | 502336170 | 3305 | 3305 | 3305 | 3305 | 0 |
| 533 | 20231121 | 095900 | 502336170 | 3305 | 3300 | 3305 | 3295 | 376 |
| 534 | 20231121 | 095800 | 501095465 | 3300 | 3300 | 3300 | 3300 | 304 |
| 535 | 20231121 | 095700 | 500092265 | 3300 | 3305 | 3305 | 3280 | 2332 |
| 536 | 20231121 | 095600 | 492420030 | 3310 | 3310 | 3310 | 3310 | 0 |
| 537 | 20231121 | 095500 | 492420030 | 3310 | 3305 | 3315 | 3280 | 5933 |
| 538 | 20231121 | 095400 | 472911405 | 3305 | 3315 | 3315 | 3305 | 99 |
| 539 | 20231121 | 095300 | 472584190 | 3315 | 3305 | 3315 | 3305 | 319 |
| 540 | 20231121 | 095200 | 471529875 | 3315 | 3315 | 3315 | 3305 | 33 |
| 541 | 20231121 | 095100 | 471420500 | 3315 | 3310 | 3315 | 3310 | 251 |
| 542 | 20231121 | 095000 | 470589635 | 3315 | 3310 | 3315 | 3310 | 611 |
| 543 | 20231121 | 094900 | 468567220 | 3300 | 3305 | 3310 | 3300 | 1130 |
| 544 | 20231121 | 094800 | 464830875 | 3300 | 3310 | 3310 | 3300 | 176 |
| 545 | 20231121 | 094700 | 464249365 | 3310 | 3300 | 3310 | 3300 | 2866 |
| 546 | 20231121 | 094600 | 454790435 | 3300 | 3300 | 3300 | 3290 | 2087 |
| 547 | 20231121 | 094500 | 447921035 | 3290 | 3290 | 3300 | 3290 | 452 |
| 548 | 20231121 | 094400 | 446433945 | 3300 | 3295 | 3300 | 3295 | 14 |
| 549 | 20231121 | 094300 | 446387800 | 3300 | 3295 | 3305 | 3295 | 1912 |
| 550 | 20231121 | 094200 | 440083465 | 3300 | 3295 | 3300 | 3295 | 305 |
| 551 | 20231121 | 094100 | 439078470 | 3300 | 3300 | 3305 | 3300 | 1123 |
| 552 | 20231121 | 094000 | 435372565 | 3310 | 3310 | 3310 | 3300 | 109 |
| 553 | 20231121 | 093900 | 435012775 | 3310 | 3305 | 3310 | 3305 | 351 |
| 554 | 20231121 | 093800 | 433851065 | 3310 | 3310 | 3310 | 3300 | 19 |
| 555 | 20231121 | 093700 | 433788285 | 3310 | 3310 | 3310 | 3300 | 32 |
| 556 | 20231121 | 093600 | 433682615 | 3310 | 3300 | 3310 | 3300 | 861 |
| 557 | 20231121 | 093500 | 430838365 | 3305 | 3305 | 3310 | 3305 | 340 |
| 558 | 20231121 | 093400 | 429713595 | 3305 | 3310 | 3310 | 3305 | 213 |
| 559 | 20231121 | 093300 | 429009445 | 3305 | 3305 | 3310 | 3300 | 273 |
| 560 | 20231121 | 093200 | 428107225 | 3300 | 3310 | 3310 | 3300 | 21 |
| 561 | 20231121 | 093100 | 428037895 | 3310 | 3305 | 3310 | 3305 | 486 |
| 562 | 20231121 | 093000 | 426431485 | 3310 | 3315 | 3315 | 3305 | 505 |
| 563 | 20231121 | 092900 | 424761475 | 3315 | 3280 | 3315 | 3280 | 14572 |
| 564 | 20231121 | 092800 | 376754370 | 3275 | 3275 | 3280 | 3270 | 1914 |
| 565 | 20231121 | 092700 | 370488055 | 3285 | 3275 | 3285 | 3275 | 301 |
| 566 | 20231121 | 092600 | 369502270 | 3285 | 3280 | 3285 | 3275 | 924 |
| 567 | 20231121 | 092500 | 366471440 | 3285 | 3280 | 3290 | 3270 | 1476 |
| 568 | 20231121 | 092400 | 361636770 | 3290 | 3290 | 3290 | 3285 | 339 |
| 569 | 20231121 | 092300 | 360523140 | 3285 | 3285 | 3290 | 3275 | 13754 |
| 570 | 20231121 | 092200 | 315465535 | 3290 | 3290 | 3290 | 3285 | 1173 |
| 571 | 20231121 | 092100 | 311608915 | 3285 | 3285 | 3290 | 3285 | 1323 |
| 572 | 20231121 | 092000 | 307262350 | 3290 | 3290 | 3290 | 3285 | 499 |
| 573 | 20231121 | 091900 | 305623045 | 3290 | 3285 | 3290 | 3285 | 352 |
| 574 | 20231121 | 091800 | 304466720 | 3285 | 3290 | 3290 | 3280 | 1362 |
| 575 | 20231121 | 091700 | 299998555 | 3295 | 3295 | 3295 | 3295 | 0 |
| 576 | 20231121 | 091600 | 299998555 | 3295 | 3290 | 3295 | 3280 | 318 |
| 577 | 20231121 | 091500 | 298954325 | 3295 | 3290 | 3295 | 3280 | 785 |
| 578 | 20231121 | 091400 | 296375770 | 3290 | 3295 | 3295 | 3280 | 2515 |
| 579 | 20231121 | 091300 | 288115460 | 3295 | 3285 | 3295 | 3280 | 901 |
| 580 | 20231121 | 091200 | 285160130 | 3295 | 3305 | 3305 | 3295 | 566 |
| 581 | 20231121 | 091100 | 283291985 | 3300 | 3280 | 3300 | 3270 | 1957 |
| 582 | 20231121 | 091000 | 276855505 | 3285 | 3265 | 3285 | 3260 | 4412 |
| 583 | 20231121 | 090900 | 262437615 | 3275 | 3265 | 3275 | 3265 | 1070 |
| 584 | 20231121 | 090800 | 258943945 | 3270 | 3265 | 3275 | 3250 | 5337 |
| 585 | 20231121 | 090700 | 241548545 | 3265 | 3270 | 3270 | 3260 | 1960 |
| 586 | 20231121 | 090600 | 235151295 | 3275 | 3275 | 3280 | 3260 | 2755 |
| 587 | 20231121 | 090500 | 226132335 | 3275 | 3275 | 3295 | 3255 | 17879 |
| 588 | 20231121 | 090400 | 167701635 | 3275 | 3305 | 3305 | 3275 | 14069 |
| 589 | 20231121 | 090300 | 121447075 | 3305 | 3300 | 3315 | 3300 | 2451 |
| 590 | 20231121 | 090200 | 113352200 | 3300 | 3325 | 3325 | 3295 | 858 |
| 591 | 20231121 | 090100 | 110520160 | 3325 | 3325 | 3330 | 3300 | 6344 |
| 592 | 20231121 | 090000 | 89485205 | 3310 | 3340 | 3345 | 3310 | 24782 |