30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 190500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 3 | 20231121 | 190400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20231121 | 190300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20231121 | 190200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20231121 | 190100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20231121 | 190000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20231121 | 185900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20231121 | 185800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20231121 | 185700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20231121 | 185600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20231121 | 185500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20231121 | 185400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20231121 | 185300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20231121 | 185200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20231121 | 185100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20231121 | 185000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20231121 | 184900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20231121 | 184800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20231121 | 184700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20231121 | 184600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20231121 | 184500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20231121 | 184400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20231121 | 184300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20231121 | 184200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20231121 | 184100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20231121 | 184000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20231121 | 183900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20231121 | 183800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20231121 | 183700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20231121 | 183600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20231121 | 183500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 33 | 20231121 | 183400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20231121 | 183300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20231121 | 183200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20231121 | 183100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20231121 | 183000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20231121 | 182900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20231121 | 182800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20231121 | 182700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20231121 | 182600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20231121 | 182500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20231121 | 182400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20231121 | 182300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20231121 | 182200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20231121 | 182100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20231121 | 182000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20231121 | 181900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20231121 | 181800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20231121 | 181700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20231121 | 181600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20231121 | 181500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20231121 | 181400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20231121 | 181300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20231121 | 181200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20231121 | 181100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20231121 | 181000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20231121 | 180900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20231121 | 180800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20231121 | 180700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20231121 | 180600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20231121 | 180500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 63 | 20231121 | 180400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20231121 | 180300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20231121 | 180200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20231121 | 180100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20231121 | 180000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20231121 | 175900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20231121 | 175800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20231121 | 175700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20231121 | 175600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20231121 | 175500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20231121 | 175400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20231121 | 175300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20231121 | 175200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20231121 | 175100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20231121 | 175000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20231121 | 174900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20231121 | 174800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20231121 | 174700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20231121 | 174600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20231121 | 174500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20231121 | 174400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20231121 | 174300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20231121 | 174200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20231121 | 174100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20231121 | 174000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20231121 | 173900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20231121 | 173800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20231121 | 173700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20231121 | 173600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20231121 | 173500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 93 | 20231121 | 173400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20231121 | 173300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20231121 | 173200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20231121 | 173100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20231121 | 173000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20231121 | 172900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20231121 | 172800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20231121 | 172700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20231121 | 172600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20231121 | 172500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20231121 | 172400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20231121 | 172300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20231121 | 172200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20231121 | 172100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20231121 | 172000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20231121 | 171900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20231121 | 171800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20231121 | 171700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20231121 | 171600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20231121 | 171500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20231121 | 171400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20231121 | 171300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20231121 | 171200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20231121 | 171100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20231121 | 171000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20231121 | 170900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20231121 | 170800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20231121 | 170700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20231121 | 170600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20231121 | 170500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 123 | 20231121 | 170400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20231121 | 170300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20231121 | 170200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20231121 | 170100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20231121 | 170000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20231121 | 165900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20231121 | 165800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20231121 | 165700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20231121 | 165600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20231121 | 165500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20231121 | 165400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20231121 | 165300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20231121 | 165200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20231121 | 165100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20231121 | 165000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20231121 | 164900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20231121 | 164800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20231121 | 164700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20231121 | 164600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20231121 | 164500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20231121 | 164400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20231121 | 164300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20231121 | 164200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20231121 | 164100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20231121 | 164000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20231121 | 163900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20231121 | 163800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20231121 | 163700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20231121 | 163600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20231121 | 163500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 153 | 20231121 | 163400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20231121 | 163300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20231121 | 163200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20231121 | 163100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20231121 | 163000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20231121 | 162900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20231121 | 162800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20231121 | 162700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20231121 | 162600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20231121 | 162500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20231121 | 162400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20231121 | 162300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20231121 | 162200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20231121 | 162100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20231121 | 162000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20231121 | 161900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20231121 | 161800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20231121 | 161700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20231121 | 161600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20231121 | 161500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20231121 | 161400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20231121 | 161300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20231121 | 161200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20231121 | 161100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20231121 | 161000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20231121 | 160900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20231121 | 160800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20231121 | 160700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20231121 | 160600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20231121 | 160500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 183 | 20231121 | 160400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20231121 | 160300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20231121 | 160200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20231121 | 160100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20231121 | 160000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20231121 | 155900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20231121 | 155800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20231121 | 155700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20231121 | 155600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20231121 | 155500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20231121 | 155400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20231121 | 155300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20231121 | 155200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20231121 | 155100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20231121 | 155000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20231121 | 154900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20231121 | 154800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20231121 | 154700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20231121 | 154600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20231121 | 154500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20231121 | 154400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20231121 | 154300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20231121 | 154200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20231121 | 154100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20231121 | 154000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20231121 | 153900 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20231121 | 153800 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20231121 | 153700 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20231121 | 153600 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20231121 | 153500 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 213 | 20231121 | 153400 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20231121 | 153300 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20231121 | 153200 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20231121 | 153100 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20231121 | 153000 | 3310576430 | 3710 | 3710 | 3710 | 3710 | 3071 |
| 218 | 20231121 | 152900 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 219 | 20231121 | 152800 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 220 | 20231121 | 152700 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 221 | 20231121 | 152600 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 222 | 20231121 | 152500 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 223 | 20231121 | 152400 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 224 | 20231121 | 152300 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 225 | 20231121 | 152200 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 226 | 20231121 | 152100 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 227 | 20231121 | 152000 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 228 | 20231121 | 151900 | 3299183020 | 3695 | 3695 | 3695 | 3695 | 218 |
| 229 | 20231121 | 151800 | 3298377510 | 3700 | 3700 | 3700 | 3700 | 3 |
| 230 | 20231121 | 151700 | 3298366410 | 3700 | 3690 | 3700 | 3675 | 1402 |
| 231 | 20231121 | 151600 | 3293206075 | 3695 | 3690 | 3695 | 3690 | 177 |
| 232 | 20231121 | 151500 | 3292552425 | 3690 | 3680 | 3690 | 3680 | 320 |
| 233 | 20231121 | 151400 | 3291372825 | 3685 | 3685 | 3690 | 3685 | 139 |
| 234 | 20231121 | 151300 | 3290859925 | 3680 | 3675 | 3680 | 3675 | 566 |
| 235 | 20231121 | 151200 | 3288779375 | 3675 | 3690 | 3690 | 3670 | 8849 |
| 236 | 20231121 | 151100 | 3256194775 | 3695 | 3700 | 3700 | 3695 | 2864 |
| 237 | 20231121 | 151000 | 3245605875 | 3700 | 3700 | 3700 | 3700 | 74 |
| 238 | 20231121 | 150900 | 3245332075 | 3705 | 3705 | 3705 | 3700 | 362 |
| 239 | 20231121 | 150800 | 3243990995 | 3700 | 3695 | 3700 | 3695 | 596 |
| 240 | 20231121 | 150700 | 3241788420 | 3695 | 3705 | 3705 | 3690 | 446 |
| 241 | 20231121 | 150600 | 3240142535 | 3690 | 3690 | 3690 | 3690 | 1325 |
| 242 | 20231121 | 150500 | 3235253285 | 3695 | 3700 | 3700 | 3695 | 199 |
| 243 | 20231121 | 150400 | 3234517815 | 3695 | 3695 | 3695 | 3695 | 0 |
| 244 | 20231121 | 150300 | 3234517815 | 3695 | 3700 | 3700 | 3695 | 303 |
| 245 | 20231121 | 150200 | 3233398225 | 3695 | 3700 | 3700 | 3695 | 442 |
| 246 | 20231121 | 150100 | 3231765030 | 3695 | 3695 | 3695 | 3695 | 0 |
| 247 | 20231121 | 150000 | 3231765030 | 3695 | 3700 | 3700 | 3695 | 1423 |
| 248 | 20231121 | 145900 | 3226506490 | 3700 | 3700 | 3700 | 3700 | 5 |
| 249 | 20231121 | 145800 | 3226487990 | 3695 | 3700 | 3700 | 3695 | 4370 |
| 250 | 20231121 | 145700 | 3210329040 | 3700 | 3705 | 3705 | 3700 | 316 |
| 251 | 20231121 | 145600 | 3209158275 | 3705 | 3705 | 3705 | 3705 | 0 |
| 252 | 20231121 | 145500 | 3209158275 | 3705 | 3705 | 3705 | 3705 | 0 |
| 253 | 20231121 | 145400 | 3209158275 | 3705 | 3705 | 3705 | 3705 | 838 |
| 254 | 20231121 | 145300 | 3206053485 | 3705 | 3710 | 3710 | 3705 | 4824 |
| 255 | 20231121 | 145200 | 3188176850 | 3710 | 3710 | 3710 | 3710 | 0 |
| 256 | 20231121 | 145100 | 3188176850 | 3710 | 3710 | 3710 | 3710 | 0 |
| 257 | 20231121 | 145000 | 3188176850 | 3710 | 3710 | 3710 | 3710 | 40 |
| 258 | 20231121 | 144900 | 3188028450 | 3710 | 3710 | 3710 | 3710 | 66 |
| 259 | 20231121 | 144800 | 3187783590 | 3710 | 3710 | 3710 | 3710 | 200 |
| 260 | 20231121 | 144700 | 3187041590 | 3705 | 3710 | 3710 | 3705 | 978 |
| 261 | 20231121 | 144600 | 3183418085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20231121 | 144500 | 3183418085 | 3710 | 3710 | 3710 | 3710 | 0 |
| 263 | 20231121 | 144400 | 3183418085 | 3710 | 3710 | 3710 | 3710 | 191 |
| 264 | 20231121 | 144300 | 3182709475 | 3705 | 3705 | 3705 | 3705 | 20 |
| 265 | 20231121 | 144200 | 3182635375 | 3705 | 3700 | 3705 | 3700 | 490 |
| 266 | 20231121 | 144100 | 3180821425 | 3700 | 3705 | 3705 | 3700 | 242 |
| 267 | 20231121 | 144000 | 3179925060 | 3710 | 3715 | 3715 | 3710 | 14 |
| 268 | 20231121 | 143900 | 3179873100 | 3710 | 3710 | 3710 | 3710 | 305 |
| 269 | 20231121 | 143800 | 3178741550 | 3710 | 3710 | 3710 | 3710 | 1 |
| 270 | 20231121 | 143700 | 3178737840 | 3710 | 3700 | 3710 | 3700 | 534 |
| 271 | 20231121 | 143600 | 3176760450 | 3710 | 3710 | 3710 | 3700 | 36 |
| 272 | 20231121 | 143500 | 3176627190 | 3700 | 3700 | 3700 | 3700 | 50 |
| 273 | 20231121 | 143400 | 3176442190 | 3700 | 3700 | 3715 | 3700 | 432 |
| 274 | 20231121 | 143300 | 3174842120 | 3700 | 3715 | 3720 | 3700 | 2786 |
| 275 | 20231121 | 143200 | 3164519300 | 3720 | 3720 | 3720 | 3720 | 0 |
| 276 | 20231121 | 143100 | 3164519300 | 3720 | 3705 | 3720 | 3700 | 1052 |
| 277 | 20231121 | 143000 | 3160625855 | 3705 | 3710 | 3710 | 3700 | 7704 |
| 278 | 20231121 | 142900 | 3132076660 | 3710 | 3710 | 3710 | 3710 | 3000 |
| 279 | 20231121 | 142800 | 3120946660 | 3710 | 3710 | 3710 | 3710 | 2 |
| 280 | 20231121 | 142700 | 3120939240 | 3715 | 3725 | 3725 | 3715 | 287 |
| 281 | 20231121 | 142600 | 3119870415 | 3725 | 3725 | 3725 | 3725 | 10 |
| 282 | 20231121 | 142500 | 3119833165 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20231121 | 142400 | 3119833165 | 3725 | 3725 | 3725 | 3725 | 0 |
| 284 | 20231121 | 142300 | 3119833165 | 3725 | 3715 | 3725 | 3715 | 6 |
| 285 | 20231121 | 142200 | 3119810845 | 3715 | 3715 | 3715 | 3710 | 160 |
| 286 | 20231121 | 142100 | 3119217015 | 3710 | 3715 | 3715 | 3710 | 618 |
| 287 | 20231121 | 142000 | 3116923510 | 3715 | 3720 | 3720 | 3715 | 501 |
| 288 | 20231121 | 141900 | 3115059795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 289 | 20231121 | 141800 | 3115059795 | 3720 | 3720 | 3720 | 3720 | 0 |
| 290 | 20231121 | 141700 | 3115059795 | 3720 | 3720 | 3720 | 3720 | 5 |
| 291 | 20231121 | 141600 | 3115041195 | 3720 | 3720 | 3720 | 3720 | 2 |
| 292 | 20231121 | 141500 | 3115033755 | 3710 | 3710 | 3710 | 3710 | 250 |
| 293 | 20231121 | 141400 | 3114106255 | 3710 | 3710 | 3710 | 3710 | 30 |
| 294 | 20231121 | 141300 | 3113994955 | 3710 | 3720 | 3720 | 3705 | 277 |
| 295 | 20231121 | 141200 | 3112968535 | 3705 | 3710 | 3710 | 3705 | 1798 |
| 296 | 20231121 | 141100 | 3106299550 | 3720 | 3720 | 3720 | 3720 | 0 |
| 297 | 20231121 | 141000 | 3106299550 | 3720 | 3720 | 3720 | 3720 | 1 |
| 298 | 20231121 | 140900 | 3106295830 | 3715 | 3715 | 3715 | 3715 | 0 |
| 299 | 20231121 | 140800 | 3106295830 | 3715 | 3715 | 3715 | 3715 | 500 |
| 300 | 20231121 | 140700 | 3104438330 | 3715 | 3715 | 3715 | 3715 | 0 |
| 301 | 20231121 | 140600 | 3104438330 | 3715 | 3715 | 3715 | 3715 | 235 |
| 302 | 20231121 | 140500 | 3103565305 | 3715 | 3710 | 3715 | 3710 | 6548 |
| 303 | 20231121 | 140400 | 3079271975 | 3710 | 3710 | 3710 | 3710 | 106 |
| 304 | 20231121 | 140300 | 3078878715 | 3710 | 3710 | 3710 | 3710 | 589 |
| 305 | 20231121 | 140200 | 3076693525 | 3710 | 3710 | 3710 | 3710 | 1 |
| 306 | 20231121 | 140100 | 3076689815 | 3710 | 3710 | 3710 | 3710 | 4 |
| 307 | 20231121 | 140000 | 3076674975 | 3710 | 3720 | 3720 | 3710 | 513 |
| 308 | 20231121 | 135900 | 3074771695 | 3710 | 3710 | 3710 | 3710 | 600 |
| 309 | 20231121 | 135800 | 3072545695 | 3710 | 3710 | 3710 | 3710 | 0 |
| 310 | 20231121 | 135700 | 3072545695 | 3710 | 3710 | 3710 | 3710 | 300 |
| 311 | 20231121 | 135600 | 3071432695 | 3710 | 3710 | 3710 | 3710 | 344 |
| 312 | 20231121 | 135500 | 3070156455 | 3720 | 3720 | 3720 | 3720 | 8 |
| 313 | 20231121 | 135400 | 3070126695 | 3710 | 3710 | 3710 | 3710 | 230 |
| 314 | 20231121 | 135300 | 3069273395 | 3710 | 3710 | 3710 | 3710 | 1988 |
| 315 | 20231121 | 135200 | 3061897915 | 3710 | 3710 | 3710 | 3710 | 0 |
| 316 | 20231121 | 135100 | 3061897915 | 3710 | 3710 | 3715 | 3705 | 3652 |
| 317 | 20231121 | 135000 | 3048349570 | 3710 | 3715 | 3715 | 3710 | 1010 |
| 318 | 20231121 | 134900 | 3044600065 | 3715 | 3715 | 3715 | 3715 | 0 |
| 319 | 20231121 | 134800 | 3044600065 | 3715 | 3715 | 3715 | 3715 | 260 |
| 320 | 20231121 | 134700 | 3043634165 | 3715 | 3715 | 3715 | 3715 | 194 |
| 321 | 20231121 | 134600 | 3042913455 | 3725 | 3725 | 3725 | 3725 | 1 |
| 322 | 20231121 | 134500 | 3042909730 | 3725 | 3725 | 3725 | 3725 | 40 |
| 323 | 20231121 | 134400 | 3042760730 | 3725 | 3730 | 3730 | 3715 | 3241 |
| 324 | 20231121 | 134300 | 3030719550 | 3730 | 3725 | 3730 | 3720 | 447 |
| 325 | 20231121 | 134200 | 3029052990 | 3720 | 3720 | 3720 | 3720 | 507 |
| 326 | 20231121 | 134100 | 3027166950 | 3715 | 3715 | 3715 | 3715 | 1112 |
| 327 | 20231121 | 134000 | 3023035870 | 3720 | 3720 | 3720 | 3720 | 238 |
| 328 | 20231121 | 133900 | 3022150510 | 3720 | 3725 | 3725 | 3720 | 65 |
| 329 | 20231121 | 133800 | 3021908580 | 3725 | 3725 | 3725 | 3725 | 100 |
| 330 | 20231121 | 133700 | 3021536080 | 3720 | 3720 | 3720 | 3720 | 80 |
| 331 | 20231121 | 133600 | 3021238480 | 3720 | 3720 | 3720 | 3720 | 1 |
| 332 | 20231121 | 133500 | 3021234760 | 3720 | 3720 | 3720 | 3720 | 194 |
| 333 | 20231121 | 133400 | 3020513080 | 3715 | 3720 | 3720 | 3715 | 2014 |
| 334 | 20231121 | 133300 | 3013022035 | 3720 | 3720 | 3720 | 3720 | 0 |
| 335 | 20231121 | 133200 | 3013022035 | 3720 | 3720 | 3720 | 3720 | 230 |
| 336 | 20231121 | 133100 | 3012166435 | 3720 | 3725 | 3725 | 3720 | 764 |
| 337 | 20231121 | 133000 | 3009321925 | 3735 | 3735 | 3735 | 3735 | 0 |
| 338 | 20231121 | 132900 | 3009321925 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 339 | 20231121 | 132800 | 3005586925 | 3735 | 3735 | 3735 | 3735 | 1 |
| 340 | 20231121 | 132700 | 3005583190 | 3720 | 3720 | 3720 | 3720 | 0 |
| 341 | 20231121 | 132600 | 3005583190 | 3720 | 3720 | 3720 | 3720 | 0 |
| 342 | 20231121 | 132500 | 3005583190 | 3720 | 3720 | 3720 | 3720 | 5 |
| 343 | 20231121 | 132400 | 3005564590 | 3735 | 3735 | 3735 | 3735 | 0 |
| 344 | 20231121 | 132300 | 3005564590 | 3735 | 3735 | 3735 | 3735 | 13 |
| 345 | 20231121 | 132200 | 3005516035 | 3735 | 3730 | 3735 | 3730 | 35 |
| 346 | 20231121 | 132100 | 3005385390 | 3715 | 3725 | 3725 | 3715 | 3000 |
| 347 | 20231121 | 132000 | 2994222405 | 3725 | 3730 | 3730 | 3725 | 1118 |
| 348 | 20231121 | 131900 | 2990055365 | 3735 | 3730 | 3735 | 3730 | 134 |
| 349 | 20231121 | 131800 | 2989555495 | 3735 | 3730 | 3735 | 3730 | 1242 |
| 350 | 20231121 | 131700 | 2984922750 | 3735 | 3740 | 3740 | 3735 | 299 |
| 351 | 20231121 | 131600 | 2983805980 | 3735 | 3735 | 3735 | 3735 | 174 |
| 352 | 20231121 | 131500 | 2983156090 | 3735 | 3735 | 3735 | 3735 | 3 |
| 353 | 20231121 | 131400 | 2983144885 | 3735 | 3735 | 3735 | 3735 | 0 |
| 354 | 20231121 | 131300 | 2983144885 | 3735 | 3735 | 3735 | 3735 | 389 |
| 355 | 20231121 | 131200 | 2981691970 | 3735 | 3735 | 3735 | 3735 | 0 |
| 356 | 20231121 | 131100 | 2981691970 | 3735 | 3740 | 3740 | 3735 | 834 |
| 357 | 20231121 | 131000 | 2978575610 | 3735 | 3745 | 3745 | 3735 | 2215 |
| 358 | 20231121 | 130900 | 2970291745 | 3745 | 3740 | 3745 | 3740 | 556 |
| 359 | 20231121 | 130800 | 2968209535 | 3745 | 3745 | 3745 | 3745 | 23 |
| 360 | 20231121 | 130700 | 2968123400 | 3745 | 3745 | 3745 | 3745 | 2 |
| 361 | 20231121 | 130600 | 2968115910 | 3745 | 3745 | 3745 | 3745 | 35 |
| 362 | 20231121 | 130500 | 2967984835 | 3750 | 3750 | 3750 | 3750 | 0 |
| 363 | 20231121 | 130400 | 2967984835 | 3750 | 3735 | 3750 | 3735 | 2123 |
| 364 | 20231121 | 130300 | 2960032785 | 3735 | 3735 | 3735 | 3735 | 118 |
| 365 | 20231121 | 130200 | 2959592055 | 3725 | 3725 | 3725 | 3725 | 1 |
| 366 | 20231121 | 130100 | 2959588330 | 3730 | 3730 | 3730 | 3730 | 0 |
| 367 | 20231121 | 130000 | 2959588330 | 3730 | 3730 | 3730 | 3730 | 10 |
| 368 | 20231121 | 125900 | 2959551030 | 3730 | 3730 | 3730 | 3730 | 0 |
| 369 | 20231121 | 125800 | 2959551030 | 3730 | 3725 | 3730 | 3725 | 21 |
| 370 | 20231121 | 125700 | 2959472755 | 3725 | 3725 | 3725 | 3725 | 21 |
| 371 | 20231121 | 125600 | 2959394530 | 3730 | 3735 | 3735 | 3730 | 286 |
| 372 | 20231121 | 125500 | 2958326950 | 3735 | 3735 | 3735 | 3735 | 250 |
| 373 | 20231121 | 125400 | 2957393200 | 3735 | 3735 | 3735 | 3735 | 500 |
| 374 | 20231121 | 125300 | 2955525700 | 3740 | 3735 | 3740 | 3735 | 51 |
| 375 | 20231121 | 125200 | 2955334965 | 3740 | 3740 | 3740 | 3740 | 0 |
| 376 | 20231121 | 125100 | 2955334965 | 3740 | 3740 | 3740 | 3740 | 31 |
| 377 | 20231121 | 125000 | 2955219025 | 3745 | 3745 | 3745 | 3745 | 0 |
| 378 | 20231121 | 124900 | 2955219025 | 3745 | 3740 | 3750 | 3740 | 2375 |
| 379 | 20231121 | 124800 | 2946321015 | 3730 | 3725 | 3730 | 3725 | 11 |
| 380 | 20231121 | 124700 | 2946280035 | 3725 | 3725 | 3725 | 3725 | 2888 |
| 381 | 20231121 | 124600 | 2935522235 | 3725 | 3725 | 3725 | 3725 | 499 |
| 382 | 20231121 | 124500 | 2933663460 | 3725 | 3720 | 3725 | 3720 | 790 |
| 383 | 20231121 | 124400 | 2930724570 | 3720 | 3730 | 3730 | 3720 | 394 |
| 384 | 20231121 | 124300 | 2929256875 | 3730 | 3730 | 3730 | 3730 | 10 |
| 385 | 20231121 | 124200 | 2929219575 | 3730 | 3730 | 3730 | 3730 | 76 |
| 386 | 20231121 | 124100 | 2928936095 | 3725 | 3725 | 3725 | 3725 | 268 |
| 387 | 20231121 | 124000 | 2927937795 | 3725 | 3725 | 3725 | 3725 | 367 |
| 388 | 20231121 | 123900 | 2926570720 | 3730 | 3730 | 3730 | 3730 | 0 |
| 389 | 20231121 | 123800 | 2926570720 | 3730 | 3730 | 3730 | 3730 | 6 |
| 390 | 20231121 | 123700 | 2926548340 | 3730 | 3730 | 3730 | 3730 | 60 |
| 391 | 20231121 | 123600 | 2926324540 | 3730 | 3730 | 3730 | 3730 | 60 |
| 392 | 20231121 | 123500 | 2926100740 | 3735 | 3735 | 3735 | 3735 | 100 |
| 393 | 20231121 | 123400 | 2925727240 | 3735 | 3735 | 3735 | 3735 | 22 |
| 394 | 20231121 | 123300 | 2925645070 | 3735 | 3735 | 3735 | 3735 | 0 |
| 395 | 20231121 | 123200 | 2925645070 | 3735 | 3735 | 3735 | 3735 | 0 |
| 396 | 20231121 | 123100 | 2925645070 | 3735 | 3735 | 3735 | 3735 | 0 |
| 397 | 20231121 | 123000 | 2925645070 | 3735 | 3735 | 3735 | 3735 | 0 |
| 398 | 20231121 | 122900 | 2925645070 | 3735 | 3730 | 3735 | 3730 | 41 |
| 399 | 20231121 | 122800 | 2925492135 | 3735 | 3735 | 3735 | 3735 | 0 |
| 400 | 20231121 | 122700 | 2925492135 | 3735 | 3735 | 3735 | 3735 | 2 |
| 401 | 20231121 | 122600 | 2925484665 | 3735 | 3735 | 3735 | 3735 | 53 |
| 402 | 20231121 | 122500 | 2925286710 | 3725 | 3725 | 3725 | 3725 | 2701 |
| 403 | 20231121 | 122400 | 2915225485 | 3725 | 3725 | 3725 | 3725 | 300 |
| 404 | 20231121 | 122300 | 2914107985 | 3725 | 3725 | 3725 | 3725 | 2377 |
| 405 | 20231121 | 122200 | 2905253660 | 3725 | 3725 | 3725 | 3725 | 2 |
| 406 | 20231121 | 122100 | 2905246210 | 3720 | 3735 | 3735 | 3720 | 1440 |
| 407 | 20231121 | 122000 | 2899883910 | 3725 | 3725 | 3725 | 3725 | 1981 |
| 408 | 20231121 | 121900 | 2892504685 | 3725 | 3725 | 3725 | 3725 | 3 |
| 409 | 20231121 | 121800 | 2892493510 | 3720 | 3720 | 3720 | 3720 | 33 |
| 410 | 20231121 | 121700 | 2892370750 | 3725 | 3725 | 3725 | 3725 | 52 |
| 411 | 20231121 | 121600 | 2892177050 | 3725 | 3725 | 3725 | 3725 | 1 |
| 412 | 20231121 | 121500 | 2892173325 | 3725 | 3735 | 3735 | 3725 | 39 |
| 413 | 20231121 | 121400 | 2892028040 | 3735 | 3735 | 3735 | 3735 | 0 |
| 414 | 20231121 | 121300 | 2892028040 | 3735 | 3735 | 3735 | 3735 | 965 |
| 415 | 20231121 | 121200 | 2888423765 | 3735 | 3735 | 3735 | 3735 | 0 |
| 416 | 20231121 | 121100 | 2888423765 | 3735 | 3725 | 3735 | 3725 | 55 |
| 417 | 20231121 | 121000 | 2888218765 | 3730 | 3730 | 3730 | 3730 | 1582 |
| 418 | 20231121 | 120900 | 2882317905 | 3730 | 3720 | 3730 | 3720 | 173 |
| 419 | 20231121 | 120800 | 2881672655 | 3720 | 3720 | 3720 | 3720 | 487 |
| 420 | 20231121 | 120700 | 2879861015 | 3730 | 3730 | 3730 | 3730 | 5 |
| 421 | 20231121 | 120600 | 2879842365 | 3730 | 3730 | 3730 | 3730 | 0 |
| 422 | 20231121 | 120500 | 2879842365 | 3730 | 3730 | 3730 | 3730 | 0 |
| 423 | 20231121 | 120400 | 2879842365 | 3730 | 3730 | 3730 | 3730 | 0 |
| 424 | 20231121 | 120300 | 2879842365 | 3730 | 3725 | 3730 | 3725 | 86 |
| 425 | 20231121 | 120200 | 2879522010 | 3725 | 3725 | 3725 | 3725 | 191 |
| 426 | 20231121 | 120100 | 2878810535 | 3725 | 3725 | 3730 | 3725 | 51 |
| 427 | 20231121 | 120000 | 2878620530 | 3725 | 3730 | 3730 | 3725 | 9 |
| 428 | 20231121 | 115900 | 2878586970 | 3730 | 3730 | 3730 | 3730 | 20 |
| 429 | 20231121 | 115800 | 2878512370 | 3740 | 3730 | 3740 | 3725 | 611 |
| 430 | 20231121 | 115700 | 2876232420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 431 | 20231121 | 115600 | 2876232420 | 3740 | 3740 | 3740 | 3740 | 50 |
| 432 | 20231121 | 115500 | 2876045420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20231121 | 115400 | 2876045420 | 3740 | 3740 | 3740 | 3740 | 1 |
| 434 | 20231121 | 115300 | 2876041680 | 3735 | 3735 | 3735 | 3735 | 0 |
| 435 | 20231121 | 115200 | 2876041680 | 3735 | 3735 | 3735 | 3730 | 499 |
| 436 | 20231121 | 115100 | 2874178765 | 3730 | 3735 | 3735 | 3730 | 1001 |
| 437 | 20231121 | 115000 | 2870445030 | 3730 | 3730 | 3730 | 3730 | 15 |
| 438 | 20231121 | 114900 | 2870389080 | 3735 | 3735 | 3735 | 3735 | 140 |
| 439 | 20231121 | 114800 | 2869866180 | 3735 | 3735 | 3735 | 3730 | 383 |
| 440 | 20231121 | 114700 | 2868436225 | 3735 | 3735 | 3735 | 3735 | 17 |
| 441 | 20231121 | 114600 | 2868372730 | 3735 | 3735 | 3735 | 3735 | 200 |
| 442 | 20231121 | 114500 | 2867625730 | 3735 | 3735 | 3735 | 3735 | 10 |
| 443 | 20231121 | 114400 | 2867588380 | 3735 | 3735 | 3735 | 3735 | 0 |
| 444 | 20231121 | 114300 | 2867588380 | 3735 | 3725 | 3735 | 3725 | 87 |
| 445 | 20231121 | 114200 | 2867264295 | 3735 | 3730 | 3735 | 3725 | 6001 |
| 446 | 20231121 | 114100 | 2844910410 | 3735 | 3735 | 3735 | 3735 | 1 |
| 447 | 20231121 | 114000 | 2844906675 | 3735 | 3735 | 3735 | 3735 | 201 |
| 448 | 20231121 | 113900 | 2844155940 | 3735 | 3735 | 3735 | 3735 | 165 |
| 449 | 20231121 | 113800 | 2843539665 | 3735 | 3735 | 3735 | 3735 | 14 |
| 450 | 20231121 | 113700 | 2843487375 | 3735 | 3745 | 3745 | 3725 | 3856 |
| 451 | 20231121 | 113600 | 2829101505 | 3745 | 3745 | 3750 | 3740 | 228 |
| 452 | 20231121 | 113500 | 2828247950 | 3740 | 3740 | 3740 | 3740 | 500 |
| 453 | 20231121 | 113400 | 2826377950 | 3750 | 3745 | 3750 | 3740 | 145 |
| 454 | 20231121 | 113300 | 2825835040 | 3740 | 3750 | 3750 | 3740 | 307 |
| 455 | 20231121 | 113200 | 2824686790 | 3740 | 3750 | 3750 | 3740 | 28 |
| 456 | 20231121 | 113100 | 2824582040 | 3750 | 3750 | 3750 | 3750 | 0 |
| 457 | 20231121 | 113000 | 2824582040 | 3750 | 3750 | 3750 | 3750 | 3 |
| 458 | 20231121 | 112900 | 2824570790 | 3750 | 3750 | 3750 | 3740 | 32 |
| 459 | 20231121 | 112800 | 2824451090 | 3750 | 3750 | 3750 | 3750 | 50 |
| 460 | 20231121 | 112700 | 2824263590 | 3750 | 3750 | 3750 | 3750 | 0 |
| 461 | 20231121 | 112600 | 2824263590 | 3750 | 3755 | 3755 | 3750 | 1104 |
| 462 | 20231121 | 112500 | 2820119575 | 3755 | 3740 | 3755 | 3735 | 202 |
| 463 | 20231121 | 112400 | 2819364955 | 3760 | 3750 | 3760 | 3750 | 59 |
| 464 | 20231121 | 112300 | 2819143695 | 3750 | 3740 | 3750 | 3740 | 353 |
| 465 | 20231121 | 112200 | 2817823365 | 3740 | 3750 | 3750 | 3740 | 1060 |
| 466 | 20231121 | 112100 | 2813858945 | 3740 | 3740 | 3740 | 3740 | 5 |
| 467 | 20231121 | 112000 | 2813840245 | 3750 | 3745 | 3750 | 3745 | 591 |
| 468 | 20231121 | 111900 | 2811626830 | 3745 | 3740 | 3745 | 3740 | 541 |
| 469 | 20231121 | 111800 | 2809603485 | 3745 | 3745 | 3745 | 3745 | 1 |
| 470 | 20231121 | 111700 | 2809599740 | 3745 | 3745 | 3745 | 3745 | 0 |
| 471 | 20231121 | 111600 | 2809599740 | 3745 | 3740 | 3745 | 3740 | 2 |
| 472 | 20231121 | 111500 | 2809592255 | 3740 | 3750 | 3755 | 3740 | 1547 |
| 473 | 20231121 | 111400 | 2803798795 | 3760 | 3750 | 3760 | 3750 | 13 |
| 474 | 20231121 | 111300 | 2803749985 | 3760 | 3760 | 3760 | 3745 | 89 |
| 475 | 20231121 | 111200 | 2803416185 | 3760 | 3750 | 3760 | 3750 | 197 |
| 476 | 20231121 | 111100 | 2802676780 | 3750 | 3740 | 3750 | 3735 | 5659 |
| 477 | 20231121 | 111000 | 2781476980 | 3745 | 3745 | 3745 | 3740 | 5 |
| 478 | 20231121 | 110900 | 2781458270 | 3745 | 3750 | 3750 | 3745 | 170 |
| 479 | 20231121 | 110800 | 2780820870 | 3750 | 3750 | 3750 | 3750 | 400 |
| 480 | 20231121 | 110700 | 2779320870 | 3755 | 3755 | 3755 | 3755 | 1 |
| 481 | 20231121 | 110600 | 2779317115 | 3750 | 3750 | 3750 | 3750 | 12 |
| 482 | 20231121 | 110500 | 2779272115 | 3755 | 3740 | 3760 | 3740 | 8000 |
| 483 | 20231121 | 110400 | 2749310100 | 3740 | 3740 | 3740 | 3740 | 401 |
| 484 | 20231121 | 110300 | 2747810360 | 3740 | 3735 | 3740 | 3735 | 829 |
| 485 | 20231121 | 110200 | 2744709935 | 3740 | 3740 | 3740 | 3740 | 189 |
| 486 | 20231121 | 110100 | 2744003075 | 3740 | 3740 | 3740 | 3740 | 312 |
| 487 | 20231121 | 110000 | 2742836195 | 3740 | 3730 | 3740 | 3730 | 3 |
| 488 | 20231121 | 105900 | 2742824995 | 3740 | 3735 | 3740 | 3730 | 115 |
| 489 | 20231121 | 105800 | 2742395010 | 3740 | 3740 | 3740 | 3740 | 0 |
| 490 | 20231121 | 105700 | 2742395010 | 3740 | 3740 | 3740 | 3740 | 19 |
| 491 | 20231121 | 105600 | 2742323950 | 3740 | 3740 | 3740 | 3740 | 0 |
| 492 | 20231121 | 105500 | 2742323950 | 3740 | 3725 | 3740 | 3725 | 18 |
| 493 | 20231121 | 105400 | 2742256720 | 3740 | 3740 | 3740 | 3725 | 1771 |
| 494 | 20231121 | 105300 | 2735656945 | 3740 | 3740 | 3740 | 3735 | 368 |
| 495 | 20231121 | 105200 | 2734281960 | 3740 | 3740 | 3740 | 3740 | 16 |
| 496 | 20231121 | 105100 | 2734222120 | 3740 | 3740 | 3740 | 3740 | 1001 |
| 497 | 20231121 | 105000 | 2730478380 | 3740 | 3740 | 3740 | 3740 | 0 |
| 498 | 20231121 | 104900 | 2730478380 | 3740 | 3740 | 3740 | 3730 | 1633 |
| 499 | 20231121 | 104800 | 2724387130 | 3740 | 3745 | 3745 | 3730 | 962 |
| 500 | 20231121 | 104700 | 2720785545 | 3745 | 3735 | 3745 | 3735 | 5790 |
| 501 | 20231121 | 104600 | 2699140950 | 3730 | 3735 | 3735 | 3730 | 430 |
| 502 | 20231121 | 104500 | 2697536240 | 3730 | 3735 | 3735 | 3730 | 168 |
| 503 | 20231121 | 104400 | 2696909595 | 3735 | 3730 | 3735 | 3730 | 368 |
| 504 | 20231121 | 104300 | 2695535260 | 3730 | 3735 | 3740 | 3730 | 511 |
| 505 | 20231121 | 104200 | 2693626645 | 3740 | 3730 | 3740 | 3730 | 1512 |
| 506 | 20231121 | 104100 | 2687980110 | 3735 | 3730 | 3735 | 3725 | 4330 |
| 507 | 20231121 | 104000 | 2671831410 | 3735 | 3730 | 3735 | 3730 | 21 |
| 508 | 20231121 | 103900 | 2671753050 | 3735 | 3730 | 3735 | 3730 | 390 |
| 509 | 20231121 | 103800 | 2670296495 | 3730 | 3730 | 3730 | 3730 | 26 |
| 510 | 20231121 | 103700 | 2670199515 | 3730 | 3730 | 3735 | 3730 | 518 |
| 511 | 20231121 | 103600 | 2668265495 | 3730 | 3730 | 3735 | 3730 | 192 |
| 512 | 20231121 | 103500 | 2667549330 | 3735 | 3735 | 3735 | 3730 | 96 |
| 513 | 20231121 | 103400 | 2667191130 | 3725 | 3725 | 3735 | 3725 | 867 |
| 514 | 20231121 | 103300 | 2663959380 | 3730 | 3725 | 3730 | 3710 | 1099 |
| 515 | 20231121 | 103200 | 2659873990 | 3715 | 3725 | 3725 | 3715 | 658 |
| 516 | 20231121 | 103100 | 2657425470 | 3725 | 3720 | 3725 | 3720 | 1019 |
| 517 | 20231121 | 103000 | 2653629785 | 3725 | 3710 | 3725 | 3710 | 830 |
| 518 | 20231121 | 102900 | 2650542170 | 3715 | 3715 | 3715 | 3715 | 1923 |
| 519 | 20231121 | 102800 | 2643398225 | 3715 | 3710 | 3715 | 3700 | 2238 |
| 520 | 20231121 | 102700 | 2635110715 | 3710 | 3710 | 3710 | 3710 | 30 |
| 521 | 20231121 | 102600 | 2634999415 | 3710 | 3710 | 3715 | 3710 | 533 |
| 522 | 20231121 | 102500 | 2633019495 | 3715 | 3705 | 3715 | 3705 | 274 |
| 523 | 20231121 | 102400 | 2632003125 | 3710 | 3710 | 3710 | 3710 | 181 |
| 524 | 20231121 | 102300 | 2631331615 | 3710 | 3705 | 3710 | 3705 | 663 |
| 525 | 20231121 | 102200 | 2628874700 | 3705 | 3705 | 3705 | 3705 | 103 |
| 526 | 20231121 | 102100 | 2628493085 | 3705 | 3705 | 3705 | 3705 | 146 |
| 527 | 20231121 | 102000 | 2627952155 | 3710 | 3710 | 3710 | 3710 | 48 |
| 528 | 20231121 | 101900 | 2627774075 | 3715 | 3715 | 3715 | 3715 | 111 |
| 529 | 20231121 | 101800 | 2627361710 | 3715 | 3715 | 3715 | 3700 | 4202 |
| 530 | 20231121 | 101700 | 2611794460 | 3710 | 3715 | 3715 | 3710 | 86 |
| 531 | 20231121 | 101600 | 2611475020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 532 | 20231121 | 101500 | 2611475020 | 3715 | 3715 | 3715 | 3715 | 12 |
| 533 | 20231121 | 101400 | 2611430440 | 3720 | 3710 | 3720 | 3710 | 1362 |
| 534 | 20231121 | 101300 | 2606369010 | 3710 | 3710 | 3710 | 3710 | 743 |
| 535 | 20231121 | 101200 | 2603612480 | 3710 | 3710 | 3710 | 3710 | 2000 |
| 536 | 20231121 | 101100 | 2596192480 | 3700 | 3705 | 3705 | 3700 | 32 |
| 537 | 20231121 | 101000 | 2596073925 | 3705 | 3705 | 3705 | 3705 | 8 |
| 538 | 20231121 | 100900 | 2596044285 | 3700 | 3700 | 3705 | 3700 | 542 |
| 539 | 20231121 | 100800 | 2594038760 | 3710 | 3700 | 3710 | 3700 | 1211 |
| 540 | 20231121 | 100700 | 2589557895 | 3680 | 3685 | 3685 | 3680 | 11 |
| 541 | 20231121 | 100600 | 2589517370 | 3690 | 3680 | 3690 | 3680 | 14400 |
| 542 | 20231121 | 100500 | 2536390225 | 3680 | 3685 | 3685 | 3680 | 249 |
| 543 | 20231121 | 100400 | 2535472665 | 3685 | 3700 | 3700 | 3685 | 2021 |
| 544 | 20231121 | 100300 | 2528006305 | 3700 | 3690 | 3700 | 3690 | 1887 |
| 545 | 20231121 | 100200 | 2521036300 | 3690 | 3690 | 3690 | 3690 | 1247 |
| 546 | 20231121 | 100100 | 2516434870 | 3685 | 3690 | 3690 | 3685 | 464 |
| 547 | 20231121 | 100000 | 2514723130 | 3690 | 3690 | 3690 | 3685 | 398 |
| 548 | 20231121 | 095900 | 2513256490 | 3690 | 3690 | 3690 | 3690 | 103 |
| 549 | 20231121 | 095800 | 2512876420 | 3690 | 3695 | 3695 | 3690 | 102 |
| 550 | 20231121 | 095700 | 2512499540 | 3695 | 3685 | 3700 | 3680 | 1662 |
| 551 | 20231121 | 095600 | 2506373385 | 3685 | 3695 | 3695 | 3685 | 2101 |
| 552 | 20231121 | 095500 | 2498616180 | 3695 | 3700 | 3700 | 3695 | 207 |
| 553 | 20231121 | 095400 | 2497850515 | 3695 | 3690 | 3695 | 3690 | 1434 |
| 554 | 20231121 | 095300 | 2492556320 | 3690 | 3695 | 3695 | 3690 | 755 |
| 555 | 20231121 | 095200 | 2489767395 | 3695 | 3695 | 3695 | 3695 | 167 |
| 556 | 20231121 | 095100 | 2489150330 | 3695 | 3700 | 3700 | 3695 | 1141 |
| 557 | 20231121 | 095000 | 2484934295 | 3700 | 3700 | 3700 | 3690 | 882 |
| 558 | 20231121 | 094900 | 2481671895 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 559 | 20231121 | 094800 | 2477971895 | 3700 | 3695 | 3700 | 3690 | 3688 |
| 560 | 20231121 | 094700 | 2464334325 | 3695 | 3690 | 3695 | 3690 | 1395 |
| 561 | 20231121 | 094600 | 2459181460 | 3690 | 3680 | 3690 | 3680 | 1798 |
| 562 | 20231121 | 094500 | 2452555390 | 3685 | 3685 | 3685 | 3685 | 1039 |
| 563 | 20231121 | 094400 | 2448726675 | 3685 | 3675 | 3690 | 3675 | 2493 |
| 564 | 20231121 | 094300 | 2439543065 | 3680 | 3680 | 3685 | 3680 | 1753 |
| 565 | 20231121 | 094200 | 2433091660 | 3680 | 3650 | 3680 | 3650 | 6505 |
| 566 | 20231121 | 094100 | 2409171935 | 3670 | 3660 | 3680 | 3650 | 32478 |
| 567 | 20231121 | 094000 | 2290167595 | 3660 | 3710 | 3710 | 3620 | 121976 |
| 568 | 20231121 | 093900 | 1846509735 | 3710 | 3730 | 3730 | 3710 | 3404 |
| 569 | 20231121 | 093800 | 1833838310 | 3740 | 3715 | 3740 | 3715 | 3775 |
| 570 | 20231121 | 093700 | 1819773495 | 3710 | 3720 | 3720 | 3640 | 53008 |
| 571 | 20231121 | 093600 | 1624489285 | 3720 | 3770 | 3770 | 3700 | 164131 |
| 572 | 20231121 | 093500 | 1015511465 | 3765 | 3770 | 3770 | 3765 | 431 |
| 573 | 20231121 | 093400 | 1013887100 | 3770 | 3780 | 3780 | 3770 | 12 |
| 574 | 20231121 | 093300 | 1013841850 | 3760 | 3770 | 3770 | 3760 | 337 |
| 575 | 20231121 | 093200 | 1012572720 | 3770 | 3760 | 3770 | 3760 | 944 |
| 576 | 20231121 | 093100 | 1009020480 | 3770 | 3770 | 3770 | 3770 | 101 |
| 577 | 20231121 | 093000 | 1008639710 | 3760 | 3760 | 3760 | 3760 | 7 |
| 578 | 20231121 | 092900 | 1008613390 | 3760 | 3755 | 3760 | 3755 | 1343 |
| 579 | 20231121 | 092800 | 1003568925 | 3755 | 3760 | 3780 | 3755 | 160 |
| 580 | 20231121 | 092700 | 1002967050 | 3760 | 3770 | 3770 | 3755 | 8558 |
| 581 | 20231121 | 092600 | 970782215 | 3770 | 3770 | 3780 | 3765 | 401 |
| 582 | 20231121 | 092500 | 969270790 | 3770 | 3770 | 3770 | 3770 | 764 |
| 583 | 20231121 | 092400 | 966390510 | 3780 | 3780 | 3780 | 3765 | 548 |
| 584 | 20231121 | 092300 | 964319085 | 3765 | 3780 | 3780 | 3765 | 79 |
| 585 | 20231121 | 092200 | 964021315 | 3780 | 3780 | 3780 | 3765 | 256 |
| 586 | 20231121 | 092100 | 963054135 | 3785 | 3760 | 3785 | 3760 | 784 |
| 587 | 20231121 | 092000 | 960091220 | 3760 | 3760 | 3785 | 3755 | 7671 |
| 588 | 20231121 | 091900 | 931167935 | 3760 | 3770 | 3770 | 3760 | 105 |
| 589 | 20231121 | 091800 | 930772935 | 3760 | 3770 | 3770 | 3760 | 1353 |
| 590 | 20231121 | 091700 | 925679410 | 3765 | 3765 | 3765 | 3765 | 239 |
| 591 | 20231121 | 091600 | 924779575 | 3755 | 3770 | 3770 | 3755 | 2312 |
| 592 | 20231121 | 091500 | 916091910 | 3770 | 3755 | 3770 | 3755 | 177 |
| 593 | 20231121 | 091400 | 915426740 | 3760 | 3770 | 3770 | 3760 | 3745 |
| 594 | 20231121 | 091300 | 901338310 | 3760 | 3775 | 3775 | 3760 | 2138 |
| 595 | 20231121 | 091200 | 893277560 | 3775 | 3795 | 3795 | 3775 | 300 |
| 596 | 20231121 | 091100 | 892142760 | 3795 | 3785 | 3795 | 3775 | 3834 |
| 597 | 20231121 | 091000 | 877629320 | 3785 | 3775 | 3790 | 3775 | 6583 |
| 598 | 20231121 | 090900 | 852718065 | 3765 | 3760 | 3775 | 3760 | 10384 |
| 599 | 20231121 | 090800 | 813635725 | 3755 | 3780 | 3785 | 3750 | 20801 |
| 600 | 20231121 | 090700 | 735393915 | 3780 | 3795 | 3800 | 3780 | 18525 |
| 601 | 20231121 | 090600 | 665201370 | 3795 | 3790 | 3800 | 3790 | 3630 |
| 602 | 20231121 | 090500 | 651417370 | 3785 | 3795 | 3795 | 3785 | 6454 |
| 603 | 20231121 | 090400 | 626972855 | 3795 | 3790 | 3800 | 3780 | 6221 |
| 604 | 20231121 | 090300 | 603394170 | 3790 | 3780 | 3805 | 3780 | 4462 |
| 605 | 20231121 | 090200 | 586478595 | 3780 | 3825 | 3825 | 3780 | 23969 |
| 606 | 20231121 | 090100 | 495508405 | 3795 | 3815 | 3910 | 3795 | 86527 |
| 607 | 20231121 | 090000 | 161875650 | 3800 | 3795 | 3815 | 3750 | 42667 |