29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 185400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 3 | 20231127 | 185300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20231127 | 185200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20231127 | 185100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20231127 | 185000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20231127 | 184900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20231127 | 184800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20231127 | 184700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20231127 | 184600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20231127 | 184500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20231127 | 184400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20231127 | 184300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20231127 | 184200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20231127 | 184100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20231127 | 184000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20231127 | 183900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20231127 | 183800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20231127 | 183700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20231127 | 183600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20231127 | 183500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20231127 | 183400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20231127 | 183300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20231127 | 183200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20231127 | 183100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20231127 | 183000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20231127 | 182900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20231127 | 182800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20231127 | 182700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20231127 | 182600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20231127 | 182500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20231127 | 182400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 33 | 20231127 | 182300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20231127 | 182200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20231127 | 182100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20231127 | 182000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20231127 | 181900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20231127 | 181800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20231127 | 181700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20231127 | 181600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20231127 | 181500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20231127 | 181400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20231127 | 181300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20231127 | 181200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20231127 | 181100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20231127 | 181000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20231127 | 180900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20231127 | 180800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20231127 | 180700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20231127 | 180600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20231127 | 180500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20231127 | 180400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20231127 | 180300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20231127 | 180200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20231127 | 180100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20231127 | 180000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20231127 | 175900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20231127 | 175800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20231127 | 175700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20231127 | 175600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20231127 | 175500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20231127 | 175400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 63 | 20231127 | 175300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20231127 | 175200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20231127 | 175100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20231127 | 175000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20231127 | 174900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20231127 | 174800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20231127 | 174700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20231127 | 174600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20231127 | 174500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20231127 | 174400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20231127 | 174300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20231127 | 174200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20231127 | 174100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20231127 | 174000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20231127 | 173900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20231127 | 173800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20231127 | 173700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20231127 | 173600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20231127 | 173500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20231127 | 173400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20231127 | 173300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20231127 | 173200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20231127 | 173100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20231127 | 173000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20231127 | 172900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20231127 | 172800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20231127 | 172700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20231127 | 172600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20231127 | 172500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20231127 | 172400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 93 | 20231127 | 172300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20231127 | 172200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20231127 | 172100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20231127 | 172000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20231127 | 171900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20231127 | 171800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20231127 | 171700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20231127 | 171600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20231127 | 171500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20231127 | 171400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20231127 | 171300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20231127 | 171200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20231127 | 171100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20231127 | 171000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20231127 | 170900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20231127 | 170800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20231127 | 170700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20231127 | 170600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20231127 | 170500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20231127 | 170400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20231127 | 170300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20231127 | 170200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20231127 | 170100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20231127 | 170000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20231127 | 165900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20231127 | 165800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20231127 | 165700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20231127 | 165600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20231127 | 165500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20231127 | 165400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 123 | 20231127 | 165300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20231127 | 165200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20231127 | 165100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20231127 | 165000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20231127 | 164900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20231127 | 164800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20231127 | 164700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20231127 | 164600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20231127 | 164500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20231127 | 164400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20231127 | 164300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20231127 | 164200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20231127 | 164100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20231127 | 164000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20231127 | 163900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20231127 | 163800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20231127 | 163700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20231127 | 163600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20231127 | 163500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20231127 | 163400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20231127 | 163300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20231127 | 163200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20231127 | 163100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20231127 | 163000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20231127 | 162900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20231127 | 162800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20231127 | 162700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20231127 | 162600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20231127 | 162500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20231127 | 162400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 153 | 20231127 | 162300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20231127 | 162200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20231127 | 162100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20231127 | 162000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20231127 | 161900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20231127 | 161800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20231127 | 161700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20231127 | 161600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20231127 | 161500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20231127 | 161400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20231127 | 161300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20231127 | 161200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20231127 | 161100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20231127 | 161000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20231127 | 160900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20231127 | 160800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20231127 | 160700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20231127 | 160600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20231127 | 160500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20231127 | 160400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20231127 | 160300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20231127 | 160200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20231127 | 160100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20231127 | 160000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20231127 | 155900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20231127 | 155800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20231127 | 155700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20231127 | 155600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20231127 | 155500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20231127 | 155400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 183 | 20231127 | 155300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20231127 | 155200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20231127 | 155100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20231127 | 155000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20231127 | 154900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20231127 | 154800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20231127 | 154700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20231127 | 154600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20231127 | 154500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20231127 | 154400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20231127 | 154300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20231127 | 154200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20231127 | 154100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20231127 | 154000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20231127 | 153900 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20231127 | 153800 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20231127 | 153700 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20231127 | 153600 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20231127 | 153500 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20231127 | 153400 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20231127 | 153300 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20231127 | 153200 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20231127 | 153100 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20231127 | 153000 | 3990630390 | 4220 | 4220 | 4220 | 4220 | 13931 |
| 207 | 20231127 | 152900 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20231127 | 152800 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20231127 | 152700 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20231127 | 152600 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20231127 | 152500 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20231127 | 152400 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 213 | 20231127 | 152300 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20231127 | 152200 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20231127 | 152100 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20231127 | 152000 | 3931841570 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20231127 | 151900 | 3931841570 | 4230 | 4215 | 4230 | 4210 | 3179 |
| 218 | 20231127 | 151800 | 3918415690 | 4225 | 4225 | 4225 | 4220 | 363 |
| 219 | 20231127 | 151700 | 3916883215 | 4215 | 4210 | 4215 | 4210 | 120 |
| 220 | 20231127 | 151600 | 3916377515 | 4215 | 4225 | 4225 | 4215 | 3392 |
| 221 | 20231127 | 151500 | 3902066905 | 4210 | 4215 | 4215 | 4210 | 50 |
| 222 | 20231127 | 151400 | 3901856400 | 4210 | 4225 | 4225 | 4210 | 6736 |
| 223 | 20231127 | 151300 | 3873465635 | 4220 | 4230 | 4235 | 4220 | 4798 |
| 224 | 20231127 | 151200 | 3853208835 | 4220 | 4230 | 4230 | 4220 | 2470 |
| 225 | 20231127 | 151100 | 3842760770 | 4220 | 4225 | 4230 | 4220 | 1057 |
| 226 | 20231127 | 151000 | 3838295655 | 4225 | 4220 | 4225 | 4220 | 491 |
| 227 | 20231127 | 150900 | 3836221650 | 4225 | 4220 | 4225 | 4220 | 1022 |
| 228 | 20231127 | 150800 | 3831903750 | 4225 | 4220 | 4225 | 4220 | 123 |
| 229 | 20231127 | 150700 | 3831384580 | 4225 | 4225 | 4225 | 4225 | 1000 |
| 230 | 20231127 | 150600 | 3827159580 | 4220 | 4225 | 4225 | 4220 | 2920 |
| 231 | 20231127 | 150500 | 3814824195 | 4230 | 4220 | 4230 | 4220 | 1050 |
| 232 | 20231127 | 150400 | 3810386105 | 4220 | 4220 | 4220 | 4220 | 186 |
| 233 | 20231127 | 150300 | 3809601185 | 4220 | 4220 | 4220 | 4220 | 2 |
| 234 | 20231127 | 150200 | 3809592745 | 4220 | 4225 | 4225 | 4220 | 1030 |
| 235 | 20231127 | 150100 | 3805241145 | 4225 | 4220 | 4225 | 4220 | 1121 |
| 236 | 20231127 | 150000 | 3800510425 | 4220 | 4220 | 4220 | 4220 | 190 |
| 237 | 20231127 | 145900 | 3799708625 | 4220 | 4220 | 4220 | 4220 | 1055 |
| 238 | 20231127 | 145800 | 3795256525 | 4220 | 4220 | 4225 | 4220 | 361 |
| 239 | 20231127 | 145700 | 3793731410 | 4220 | 4220 | 4220 | 4220 | 238 |
| 240 | 20231127 | 145600 | 3792727050 | 4220 | 4220 | 4220 | 4220 | 1100 |
| 241 | 20231127 | 145500 | 3788085050 | 4215 | 4215 | 4220 | 4215 | 417 |
| 242 | 20231127 | 145400 | 3786327020 | 4220 | 4220 | 4220 | 4220 | 312 |
| 243 | 20231127 | 145300 | 3785010380 | 4220 | 4220 | 4220 | 4220 | 610 |
| 244 | 20231127 | 145200 | 3782436180 | 4220 | 4220 | 4220 | 4220 | 152 |
| 245 | 20231127 | 145100 | 3781794740 | 4220 | 4220 | 4225 | 4220 | 209 |
| 246 | 20231127 | 145000 | 3780912670 | 4220 | 4215 | 4220 | 4215 | 623 |
| 247 | 20231127 | 144900 | 3778283725 | 4215 | 4220 | 4220 | 4215 | 101 |
| 248 | 20231127 | 144800 | 3777857510 | 4215 | 4220 | 4220 | 4215 | 1541 |
| 249 | 20231127 | 144700 | 3771362190 | 4220 | 4220 | 4220 | 4215 | 802 |
| 250 | 20231127 | 144600 | 3767977935 | 4220 | 4220 | 4220 | 4220 | 104 |
| 251 | 20231127 | 144500 | 3767539055 | 4220 | 4220 | 4220 | 4220 | 1884 |
| 252 | 20231127 | 144400 | 3759588575 | 4220 | 4225 | 4225 | 4220 | 497 |
| 253 | 20231127 | 144300 | 3757490250 | 4225 | 4225 | 4230 | 4225 | 1223 |
| 254 | 20231127 | 144200 | 3752321415 | 4225 | 4230 | 4230 | 4225 | 584 |
| 255 | 20231127 | 144100 | 3749852515 | 4230 | 4230 | 4230 | 4230 | 300 |
| 256 | 20231127 | 144000 | 3748583515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 257 | 20231127 | 143900 | 3748583515 | 4230 | 4230 | 4230 | 4230 | 5 |
| 258 | 20231127 | 143800 | 3748562365 | 4225 | 4225 | 4235 | 4225 | 222 |
| 259 | 20231127 | 143700 | 3747623915 | 4225 | 4235 | 4235 | 4225 | 703 |
| 260 | 20231127 | 143600 | 3744646730 | 4235 | 4230 | 4235 | 4230 | 114 |
| 261 | 20231127 | 143500 | 3744164505 | 4225 | 4225 | 4225 | 4225 | 753 |
| 262 | 20231127 | 143400 | 3740983080 | 4235 | 4235 | 4235 | 4235 | 50 |
| 263 | 20231127 | 143300 | 3740771330 | 4235 | 4235 | 4235 | 4220 | 54 |
| 264 | 20231127 | 143200 | 3740542670 | 4220 | 4230 | 4230 | 4220 | 160 |
| 265 | 20231127 | 143100 | 3739867370 | 4230 | 4230 | 4230 | 4230 | 100 |
| 266 | 20231127 | 143000 | 3739444370 | 4220 | 4220 | 4220 | 4220 | 6 |
| 267 | 20231127 | 142900 | 3739419050 | 4220 | 4230 | 4235 | 4220 | 10400 |
| 268 | 20231127 | 142800 | 3695430630 | 4230 | 4235 | 4235 | 4230 | 261 |
| 269 | 20231127 | 142700 | 3694326585 | 4235 | 4230 | 4235 | 4230 | 528 |
| 270 | 20231127 | 142600 | 3692090535 | 4235 | 4235 | 4235 | 4235 | 5 |
| 271 | 20231127 | 142500 | 3692069360 | 4235 | 4230 | 4235 | 4230 | 85 |
| 272 | 20231127 | 142400 | 3691709695 | 4210 | 4210 | 4210 | 4210 | 0 |
| 273 | 20231127 | 142300 | 3691709695 | 4210 | 4225 | 4230 | 4210 | 881 |
| 274 | 20231127 | 142200 | 3687996970 | 4225 | 4230 | 4230 | 4225 | 131 |
| 275 | 20231127 | 142100 | 3687443430 | 4215 | 4220 | 4220 | 4215 | 200 |
| 276 | 20231127 | 142000 | 3686600365 | 4230 | 4220 | 4230 | 4220 | 101 |
| 277 | 20231127 | 141900 | 3686173145 | 4215 | 4220 | 4220 | 4215 | 3821 |
| 278 | 20231127 | 141800 | 3670051025 | 4215 | 4215 | 4215 | 4215 | 0 |
| 279 | 20231127 | 141700 | 3670051025 | 4215 | 4215 | 4215 | 4215 | 12 |
| 280 | 20231127 | 141600 | 3670000445 | 4215 | 4215 | 4220 | 4210 | 1003 |
| 281 | 20231127 | 141500 | 3665774260 | 4215 | 4215 | 4220 | 4215 | 1033 |
| 282 | 20231127 | 141400 | 3661420030 | 4215 | 4215 | 4215 | 4215 | 1100 |
| 283 | 20231127 | 141300 | 3656783530 | 4210 | 4210 | 4215 | 4210 | 2154 |
| 284 | 20231127 | 141200 | 3647707315 | 4210 | 4210 | 4210 | 4210 | 1860 |
| 285 | 20231127 | 141100 | 3639876715 | 4210 | 4210 | 4210 | 4210 | 258 |
| 286 | 20231127 | 141000 | 3638790535 | 4220 | 4220 | 4220 | 4220 | 131 |
| 287 | 20231127 | 140900 | 3638237715 | 4210 | 4210 | 4220 | 4210 | 178 |
| 288 | 20231127 | 140800 | 3637486675 | 4200 | 4200 | 4200 | 4200 | 310 |
| 289 | 20231127 | 140700 | 3636184675 | 4200 | 4200 | 4220 | 4200 | 2584 |
| 290 | 20231127 | 140600 | 3625294195 | 4200 | 4200 | 4200 | 4200 | 1665 |
| 291 | 20231127 | 140500 | 3618301195 | 4195 | 4195 | 4195 | 4195 | 0 |
| 292 | 20231127 | 140400 | 3618301195 | 4195 | 4220 | 4220 | 4195 | 6702 |
| 293 | 20231127 | 140300 | 3590154280 | 4205 | 4205 | 4205 | 4205 | 398 |
| 294 | 20231127 | 140200 | 3588480690 | 4225 | 4205 | 4225 | 4205 | 348 |
| 295 | 20231127 | 140100 | 3587010790 | 4220 | 4225 | 4230 | 4205 | 2668 |
| 296 | 20231127 | 140000 | 3575766205 | 4230 | 4220 | 4230 | 4220 | 1006 |
| 297 | 20231127 | 135900 | 3571520825 | 4230 | 4230 | 4230 | 4220 | 244 |
| 298 | 20231127 | 135800 | 3570491125 | 4220 | 4230 | 4230 | 4220 | 296 |
| 299 | 20231127 | 135700 | 3569241885 | 4230 | 4225 | 4230 | 4220 | 60 |
| 300 | 20231127 | 135600 | 3568988120 | 4225 | 4225 | 4225 | 4225 | 1 |
| 301 | 20231127 | 135500 | 3568983895 | 4230 | 4220 | 4230 | 4220 | 219 |
| 302 | 20231127 | 135400 | 3568059705 | 4240 | 4240 | 4240 | 4215 | 1202 |
| 303 | 20231127 | 135300 | 3562985955 | 4230 | 4240 | 4240 | 4230 | 1272 |
| 304 | 20231127 | 135200 | 3557604705 | 4240 | 4240 | 4240 | 4240 | 1 |
| 305 | 20231127 | 135100 | 3557600465 | 4240 | 4235 | 4240 | 4235 | 17 |
| 306 | 20231127 | 135000 | 3557528465 | 4235 | 4235 | 4235 | 4235 | 75 |
| 307 | 20231127 | 134900 | 3557210840 | 4235 | 4230 | 4240 | 4230 | 287 |
| 308 | 20231127 | 134800 | 3555996000 | 4240 | 4235 | 4240 | 4230 | 459 |
| 309 | 20231127 | 134700 | 3554054115 | 4240 | 4240 | 4240 | 4240 | 1 |
| 310 | 20231127 | 134600 | 3554049875 | 4235 | 4240 | 4240 | 4235 | 2405 |
| 311 | 20231127 | 134500 | 3543853200 | 4235 | 4235 | 4235 | 4235 | 315 |
| 312 | 20231127 | 134400 | 3542519175 | 4230 | 4235 | 4240 | 4230 | 267 |
| 313 | 20231127 | 134300 | 3541389140 | 4235 | 4230 | 4235 | 4230 | 948 |
| 314 | 20231127 | 134200 | 3537374595 | 4235 | 4225 | 4235 | 4225 | 583 |
| 315 | 20231127 | 134100 | 3534907670 | 4225 | 4225 | 4225 | 4225 | 20 |
| 316 | 20231127 | 134000 | 3534823170 | 4225 | 4225 | 4225 | 4225 | 0 |
| 317 | 20231127 | 133900 | 3534823170 | 4225 | 4225 | 4225 | 4220 | 2539 |
| 318 | 20231127 | 133800 | 3524097930 | 4225 | 4230 | 4230 | 4225 | 296 |
| 319 | 20231127 | 133700 | 3522847240 | 4230 | 4230 | 4230 | 4230 | 1022 |
| 320 | 20231127 | 133600 | 3518524180 | 4230 | 4230 | 4230 | 4230 | 10 |
| 321 | 20231127 | 133500 | 3518481880 | 4225 | 4225 | 4225 | 4225 | 2366 |
| 322 | 20231127 | 133400 | 3508485530 | 4225 | 4225 | 4225 | 4225 | 100 |
| 323 | 20231127 | 133300 | 3508063030 | 4225 | 4225 | 4225 | 4225 | 0 |
| 324 | 20231127 | 133200 | 3508063030 | 4225 | 4225 | 4225 | 4225 | 0 |
| 325 | 20231127 | 133100 | 3508063030 | 4225 | 4225 | 4225 | 4225 | 183 |
| 326 | 20231127 | 133000 | 3507289855 | 4225 | 4225 | 4225 | 4225 | 1 |
| 327 | 20231127 | 132900 | 3507285630 | 4200 | 4210 | 4210 | 4200 | 3000 |
| 328 | 20231127 | 132800 | 3494667465 | 4225 | 4225 | 4225 | 4225 | 33 |
| 329 | 20231127 | 132700 | 3494528040 | 4225 | 4215 | 4225 | 4210 | 418 |
| 330 | 20231127 | 132600 | 3492767910 | 4230 | 4230 | 4230 | 4230 | 0 |
| 331 | 20231127 | 132500 | 3492767910 | 4230 | 4230 | 4230 | 4230 | 0 |
| 332 | 20231127 | 132400 | 3492767910 | 4230 | 4230 | 4230 | 4210 | 4 |
| 333 | 20231127 | 132300 | 3492751010 | 4225 | 4225 | 4230 | 4225 | 1312 |
| 334 | 20231127 | 132200 | 3487204805 | 4230 | 4225 | 4230 | 4225 | 318 |
| 335 | 20231127 | 132100 | 3485861245 | 4230 | 4220 | 4235 | 4210 | 1698 |
| 336 | 20231127 | 132000 | 3478702340 | 4225 | 4230 | 4230 | 4225 | 51 |
| 337 | 20231127 | 131900 | 3478486860 | 4230 | 4230 | 4230 | 4230 | 1002 |
| 338 | 20231127 | 131800 | 3474248400 | 4230 | 4230 | 4230 | 4230 | 530 |
| 339 | 20231127 | 131700 | 3472006500 | 4235 | 4220 | 4235 | 4220 | 1211 |
| 340 | 20231127 | 131600 | 3466884065 | 4230 | 4220 | 4230 | 4220 | 26 |
| 341 | 20231127 | 131500 | 3466774325 | 4230 | 4225 | 4230 | 4220 | 999 |
| 342 | 20231127 | 131400 | 3462553660 | 4225 | 4225 | 4225 | 4225 | 0 |
| 343 | 20231127 | 131300 | 3462553660 | 4225 | 4225 | 4225 | 4220 | 38 |
| 344 | 20231127 | 131200 | 3462393285 | 4220 | 4230 | 4230 | 4220 | 1332 |
| 345 | 20231127 | 131100 | 3456763435 | 4230 | 4230 | 4230 | 4215 | 1685 |
| 346 | 20231127 | 131000 | 3449650405 | 4220 | 4235 | 4235 | 4220 | 353 |
| 347 | 20231127 | 130900 | 3448160675 | 4225 | 4235 | 4235 | 4220 | 62 |
| 348 | 20231127 | 130800 | 3447898740 | 4220 | 4235 | 4235 | 4220 | 71 |
| 349 | 20231127 | 130700 | 3447598610 | 4235 | 4235 | 4235 | 4235 | 0 |
| 350 | 20231127 | 130600 | 3447598610 | 4235 | 4235 | 4235 | 4235 | 32 |
| 351 | 20231127 | 130500 | 3447463090 | 4235 | 4215 | 4235 | 4215 | 4455 |
| 352 | 20231127 | 130400 | 3428685245 | 4215 | 4215 | 4215 | 4215 | 3 |
| 353 | 20231127 | 130300 | 3428672600 | 4200 | 4205 | 4205 | 4200 | 2032 |
| 354 | 20231127 | 130200 | 3420131975 | 4205 | 4205 | 4205 | 4205 | 700 |
| 355 | 20231127 | 130100 | 3417188475 | 4205 | 4200 | 4210 | 4200 | 1450 |
| 356 | 20231127 | 130000 | 3411097175 | 4200 | 4205 | 4205 | 4200 | 8820 |
| 357 | 20231127 | 125900 | 3374045970 | 4205 | 4210 | 4210 | 4205 | 1474 |
| 358 | 20231127 | 125800 | 3367847500 | 4210 | 4210 | 4210 | 4210 | 501 |
| 359 | 20231127 | 125700 | 3365738290 | 4210 | 4200 | 4210 | 4200 | 2446 |
| 360 | 20231127 | 125600 | 3355445060 | 4205 | 4205 | 4205 | 4205 | 1922 |
| 361 | 20231127 | 125500 | 3347363050 | 4205 | 4215 | 4215 | 4205 | 2375 |
| 362 | 20231127 | 125400 | 3337369005 | 4210 | 4210 | 4210 | 4210 | 720 |
| 363 | 20231127 | 125300 | 3334337805 | 4205 | 4205 | 4205 | 4205 | 305 |
| 364 | 20231127 | 125200 | 3333055280 | 4205 | 4205 | 4205 | 4205 | 1 |
| 365 | 20231127 | 125100 | 3333051075 | 4210 | 4215 | 4215 | 4210 | 45 |
| 366 | 20231127 | 125000 | 3332861550 | 4210 | 4215 | 4215 | 4210 | 16 |
| 367 | 20231127 | 124900 | 3332794140 | 4215 | 4215 | 4215 | 4215 | 1 |
| 368 | 20231127 | 124800 | 3332789925 | 4200 | 4205 | 4205 | 4200 | 827 |
| 369 | 20231127 | 124700 | 3329313505 | 4210 | 4210 | 4210 | 4200 | 5974 |
| 370 | 20231127 | 124600 | 3304199040 | 4215 | 4210 | 4220 | 4210 | 1017 |
| 371 | 20231127 | 124500 | 3299915520 | 4210 | 4210 | 4210 | 4210 | 100 |
| 372 | 20231127 | 124400 | 3299494520 | 4210 | 4210 | 4210 | 4210 | 100 |
| 373 | 20231127 | 124300 | 3299073520 | 4205 | 4205 | 4205 | 4205 | 507 |
| 374 | 20231127 | 124200 | 3296941585 | 4205 | 4205 | 4205 | 4205 | 50 |
| 375 | 20231127 | 124100 | 3296731335 | 4205 | 4210 | 4235 | 4205 | 706 |
| 376 | 20231127 | 124000 | 3293761965 | 4205 | 4205 | 4205 | 4205 | 32 |
| 377 | 20231127 | 123900 | 3293627405 | 4205 | 4200 | 4205 | 4200 | 786 |
| 378 | 20231127 | 123800 | 3290323775 | 4200 | 4210 | 4210 | 4200 | 1542 |
| 379 | 20231127 | 123700 | 3283839655 | 4210 | 4210 | 4210 | 4210 | 505 |
| 380 | 20231127 | 123600 | 3281713605 | 4205 | 4210 | 4210 | 4205 | 220 |
| 381 | 20231127 | 123500 | 3280788005 | 4210 | 4210 | 4210 | 4210 | 70 |
| 382 | 20231127 | 123400 | 3280493305 | 4205 | 4210 | 4210 | 4205 | 961 |
| 383 | 20231127 | 123300 | 3276452145 | 4210 | 4205 | 4210 | 4205 | 1723 |
| 384 | 20231127 | 123200 | 3269206880 | 4205 | 4205 | 4205 | 4205 | 403 |
| 385 | 20231127 | 123100 | 3267512265 | 4200 | 4205 | 4205 | 4200 | 402 |
| 386 | 20231127 | 123000 | 3265823850 | 4205 | 4210 | 4210 | 4205 | 3852 |
| 387 | 20231127 | 122900 | 3249625670 | 4220 | 4205 | 4220 | 4205 | 13 |
| 388 | 20231127 | 122800 | 3249570990 | 4220 | 4205 | 4220 | 4205 | 26 |
| 389 | 20231127 | 122700 | 3249461645 | 4205 | 4205 | 4205 | 4200 | 1444 |
| 390 | 20231127 | 122600 | 3243389955 | 4210 | 4215 | 4215 | 4210 | 57 |
| 391 | 20231127 | 122500 | 3243149980 | 4215 | 4215 | 4215 | 4215 | 10 |
| 392 | 20231127 | 122400 | 3243107830 | 4215 | 4215 | 4215 | 4215 | 247 |
| 393 | 20231127 | 122300 | 3242066725 | 4215 | 4215 | 4215 | 4205 | 656 |
| 394 | 20231127 | 122200 | 3239304055 | 4215 | 4215 | 4215 | 4215 | 238 |
| 395 | 20231127 | 122100 | 3238300885 | 4210 | 4200 | 4220 | 4200 | 1353 |
| 396 | 20231127 | 122000 | 3232611745 | 4200 | 4200 | 4200 | 4200 | 59 |
| 397 | 20231127 | 121900 | 3232363945 | 4200 | 4205 | 4205 | 4200 | 2011 |
| 398 | 20231127 | 121800 | 3223913380 | 4220 | 4210 | 4220 | 4205 | 678 |
| 399 | 20231127 | 121700 | 3221055800 | 4205 | 4205 | 4205 | 4205 | 342 |
| 400 | 20231127 | 121600 | 3219617690 | 4205 | 4215 | 4215 | 4205 | 357 |
| 401 | 20231127 | 121500 | 3218113245 | 4200 | 4200 | 4200 | 4200 | 51 |
| 402 | 20231127 | 121400 | 3217899045 | 4215 | 4210 | 4215 | 4200 | 10147 |
| 403 | 20231127 | 121300 | 3175245780 | 4210 | 4210 | 4210 | 4210 | 50 |
| 404 | 20231127 | 121200 | 3175035280 | 4210 | 4210 | 4210 | 4210 | 1000 |
| 405 | 20231127 | 121100 | 3170825280 | 4215 | 4215 | 4220 | 4215 | 294 |
| 406 | 20231127 | 121000 | 3169586065 | 4215 | 4215 | 4215 | 4215 | 5 |
| 407 | 20231127 | 120900 | 3169564990 | 4215 | 4215 | 4215 | 4215 | 0 |
| 408 | 20231127 | 120800 | 3169564990 | 4215 | 4215 | 4215 | 4215 | 2302 |
| 409 | 20231127 | 120700 | 3159862060 | 4220 | 4235 | 4235 | 4220 | 2480 |
| 410 | 20231127 | 120600 | 3149396255 | 4235 | 4230 | 4235 | 4220 | 862 |
| 411 | 20231127 | 120500 | 3145748050 | 4220 | 4220 | 4220 | 4220 | 100 |
| 412 | 20231127 | 120400 | 3145326050 | 4220 | 4220 | 4220 | 4220 | 0 |
| 413 | 20231127 | 120300 | 3145326050 | 4220 | 4230 | 4230 | 4220 | 11 |
| 414 | 20231127 | 120200 | 3145279620 | 4220 | 4220 | 4220 | 4220 | 920 |
| 415 | 20231127 | 120100 | 3141397220 | 4220 | 4220 | 4220 | 4220 | 327 |
| 416 | 20231127 | 120000 | 3140017280 | 4220 | 4220 | 4220 | 4220 | 800 |
| 417 | 20231127 | 115900 | 3136641280 | 4230 | 4230 | 4230 | 4230 | 1 |
| 418 | 20231127 | 115800 | 3136637050 | 4220 | 4220 | 4220 | 4220 | 105 |
| 419 | 20231127 | 115700 | 3136193950 | 4220 | 4220 | 4220 | 4220 | 50 |
| 420 | 20231127 | 115600 | 3135982950 | 4225 | 4225 | 4225 | 4225 | 289 |
| 421 | 20231127 | 115500 | 3134761925 | 4220 | 4220 | 4220 | 4220 | 4 |
| 422 | 20231127 | 115400 | 3134745045 | 4220 | 4225 | 4225 | 4220 | 841 |
| 423 | 20231127 | 115300 | 3131195970 | 4225 | 4225 | 4225 | 4225 | 100 |
| 424 | 20231127 | 115200 | 3130773470 | 4225 | 4225 | 4225 | 4225 | 200 |
| 425 | 20231127 | 115100 | 3129928470 | 4225 | 4220 | 4225 | 4220 | 590 |
| 426 | 20231127 | 115000 | 3127437720 | 4215 | 4220 | 4220 | 4215 | 245 |
| 427 | 20231127 | 114900 | 3126404820 | 4220 | 4220 | 4220 | 4220 | 0 |
| 428 | 20231127 | 114800 | 3126404820 | 4220 | 4220 | 4220 | 4220 | 25 |
| 429 | 20231127 | 114700 | 3126299320 | 4215 | 4215 | 4215 | 4215 | 10 |
| 430 | 20231127 | 114600 | 3126257170 | 4220 | 4220 | 4225 | 4220 | 402 |
| 431 | 20231127 | 114500 | 3124558975 | 4220 | 4220 | 4220 | 4220 | 30 |
| 432 | 20231127 | 114400 | 3124432375 | 4215 | 4220 | 4220 | 4215 | 165 |
| 433 | 20231127 | 114300 | 3123736825 | 4220 | 4220 | 4220 | 4220 | 0 |
| 434 | 20231127 | 114200 | 3123736825 | 4220 | 4215 | 4220 | 4215 | 1785 |
| 435 | 20231127 | 114100 | 3116212275 | 4220 | 4220 | 4220 | 4220 | 1 |
| 436 | 20231127 | 114000 | 3116208055 | 4220 | 4220 | 4225 | 4220 | 276 |
| 437 | 20231127 | 113900 | 3115042980 | 4220 | 4220 | 4220 | 4220 | 500 |
| 438 | 20231127 | 113800 | 3112932980 | 4220 | 4220 | 4220 | 4220 | 136 |
| 439 | 20231127 | 113700 | 3112359060 | 4220 | 4225 | 4225 | 4220 | 1104 |
| 440 | 20231127 | 113600 | 3107700160 | 4220 | 4220 | 4220 | 4220 | 0 |
| 441 | 20231127 | 113500 | 3107700160 | 4220 | 4225 | 4225 | 4220 | 1465 |
| 442 | 20231127 | 113400 | 3101516835 | 4225 | 4225 | 4225 | 4225 | 5 |
| 443 | 20231127 | 113300 | 3101495710 | 4225 | 4225 | 4225 | 4225 | 1492 |
| 444 | 20231127 | 113200 | 3095192010 | 4230 | 4225 | 4230 | 4225 | 567 |
| 445 | 20231127 | 113100 | 3092795930 | 4230 | 4230 | 4230 | 4225 | 918 |
| 446 | 20231127 | 113000 | 3088913795 | 4230 | 4230 | 4230 | 4230 | 100 |
| 447 | 20231127 | 112900 | 3088490795 | 4225 | 4225 | 4225 | 4225 | 5 |
| 448 | 20231127 | 112800 | 3088469670 | 4225 | 4225 | 4230 | 4225 | 644 |
| 449 | 20231127 | 112700 | 3085748540 | 4230 | 4235 | 4235 | 4230 | 1940 |
| 450 | 20231127 | 112600 | 3077542235 | 4235 | 4235 | 4235 | 4235 | 677 |
| 451 | 20231127 | 112500 | 3074675140 | 4235 | 4240 | 4240 | 4235 | 16 |
| 452 | 20231127 | 112400 | 3074607375 | 4230 | 4230 | 4230 | 4230 | 20 |
| 453 | 20231127 | 112300 | 3074522775 | 4240 | 4240 | 4240 | 4240 | 0 |
| 454 | 20231127 | 112200 | 3074522775 | 4240 | 4235 | 4240 | 4230 | 666 |
| 455 | 20231127 | 112100 | 3071699865 | 4235 | 4230 | 4235 | 4230 | 105 |
| 456 | 20231127 | 112000 | 3071255390 | 4235 | 4235 | 4235 | 4235 | 518 |
| 457 | 20231127 | 111900 | 3069061660 | 4235 | 4235 | 4235 | 4235 | 117 |
| 458 | 20231127 | 111800 | 3068566165 | 4240 | 4240 | 4240 | 4240 | 56 |
| 459 | 20231127 | 111700 | 3068328725 | 4220 | 4230 | 4230 | 4220 | 5050 |
| 460 | 20231127 | 111600 | 3047010055 | 4225 | 4235 | 4235 | 4225 | 4350 |
| 461 | 20231127 | 111500 | 3028612460 | 4235 | 4245 | 4250 | 4235 | 3963 |
| 462 | 20231127 | 111400 | 3011796015 | 4240 | 4235 | 4240 | 4230 | 3661 |
| 463 | 20231127 | 111300 | 2996296020 | 4235 | 4235 | 4235 | 4235 | 962 |
| 464 | 20231127 | 111200 | 2992221950 | 4235 | 4235 | 4240 | 4235 | 4657 |
| 465 | 20231127 | 111100 | 2972487465 | 4240 | 4245 | 4245 | 4240 | 4397 |
| 466 | 20231127 | 111000 | 2953833585 | 4245 | 4245 | 4245 | 4245 | 5364 |
| 467 | 20231127 | 110900 | 2931063405 | 4245 | 4245 | 4245 | 4245 | 2012 |
| 468 | 20231127 | 110800 | 2922522465 | 4245 | 4250 | 4250 | 4245 | 3245 |
| 469 | 20231127 | 110700 | 2908744425 | 4250 | 4240 | 4250 | 4240 | 967 |
| 470 | 20231127 | 110600 | 2904638540 | 4240 | 4240 | 4240 | 4240 | 1170 |
| 471 | 20231127 | 110500 | 2899677740 | 4240 | 4240 | 4240 | 4240 | 1750 |
| 472 | 20231127 | 110400 | 2892257740 | 4240 | 4240 | 4245 | 4240 | 429 |
| 473 | 20231127 | 110300 | 2890438680 | 4240 | 4240 | 4240 | 4240 | 220 |
| 474 | 20231127 | 110200 | 2889505880 | 4240 | 4245 | 4245 | 4235 | 458 |
| 475 | 20231127 | 110100 | 2887562720 | 4240 | 4245 | 4245 | 4240 | 169 |
| 476 | 20231127 | 110000 | 2886846130 | 4245 | 4240 | 4245 | 4240 | 2312 |
| 477 | 20231127 | 105900 | 2877038000 | 4240 | 4240 | 4245 | 4235 | 3006 |
| 478 | 20231127 | 105800 | 2864292820 | 4240 | 4240 | 4240 | 4240 | 3213 |
| 479 | 20231127 | 105700 | 2850669700 | 4240 | 4245 | 4245 | 4240 | 805 |
| 480 | 20231127 | 105600 | 2847256370 | 4240 | 4240 | 4240 | 4240 | 1352 |
| 481 | 20231127 | 105500 | 2841523890 | 4235 | 4235 | 4240 | 4235 | 3838 |
| 482 | 20231127 | 105400 | 2825259960 | 4240 | 4240 | 4240 | 4235 | 7747 |
| 483 | 20231127 | 105300 | 2792431345 | 4240 | 4230 | 4240 | 4230 | 2421 |
| 484 | 20231127 | 105200 | 2782180635 | 4230 | 4230 | 4235 | 4230 | 1848 |
| 485 | 20231127 | 105100 | 2774362715 | 4230 | 4225 | 4230 | 4225 | 3406 |
| 486 | 20231127 | 105000 | 2759961385 | 4225 | 4215 | 4225 | 4210 | 5934 |
| 487 | 20231127 | 104900 | 2734908560 | 4215 | 4210 | 4220 | 4200 | 1421 |
| 488 | 20231127 | 104800 | 2728914620 | 4210 | 4205 | 4210 | 4205 | 324 |
| 489 | 20231127 | 104700 | 2727551730 | 4200 | 4200 | 4200 | 4200 | 725 |
| 490 | 20231127 | 104600 | 2724506730 | 4200 | 4205 | 4205 | 4200 | 1991 |
| 491 | 20231127 | 104500 | 2716144525 | 4200 | 4205 | 4205 | 4200 | 1359 |
| 492 | 20231127 | 104400 | 2710430500 | 4205 | 4210 | 4210 | 4205 | 361 |
| 493 | 20231127 | 104300 | 2708910695 | 4210 | 4200 | 4210 | 4200 | 236 |
| 494 | 20231127 | 104200 | 2707918145 | 4205 | 4200 | 4205 | 4200 | 179 |
| 495 | 20231127 | 104100 | 2707165700 | 4205 | 4200 | 4205 | 4200 | 1456 |
| 496 | 20231127 | 104000 | 2701048090 | 4200 | 4205 | 4205 | 4200 | 2650 |
| 497 | 20231127 | 103900 | 2689916390 | 4210 | 4210 | 4210 | 4205 | 1303 |
| 498 | 20231127 | 103800 | 2684432165 | 4215 | 4225 | 4225 | 4215 | 437 |
| 499 | 20231127 | 103700 | 2682589210 | 4225 | 4200 | 4225 | 4200 | 54061 |
| 500 | 20231127 | 103600 | 2454969680 | 4200 | 4200 | 4210 | 4195 | 3655 |
| 501 | 20231127 | 103500 | 2439609290 | 4205 | 4215 | 4215 | 4200 | 3598 |
| 502 | 20231127 | 103400 | 2424478990 | 4220 | 4220 | 4220 | 4205 | 2980 |
| 503 | 20231127 | 103300 | 2411935795 | 4220 | 4200 | 4220 | 4200 | 3113 |
| 504 | 20231127 | 103200 | 2398828050 | 4195 | 4195 | 4195 | 4195 | 1501 |
| 505 | 20231127 | 103100 | 2392531355 | 4190 | 4190 | 4190 | 4185 | 774 |
| 506 | 20231127 | 103000 | 2389290355 | 4185 | 4195 | 4195 | 4185 | 1641 |
| 507 | 20231127 | 102900 | 2382416000 | 4195 | 4190 | 4195 | 4190 | 480 |
| 508 | 20231127 | 102800 | 2380404620 | 4190 | 4190 | 4190 | 4185 | 467 |
| 509 | 20231127 | 102700 | 2378448460 | 4185 | 4195 | 4195 | 4185 | 1456 |
| 510 | 20231127 | 102600 | 2372340955 | 4180 | 4195 | 4195 | 4180 | 4870 |
| 511 | 20231127 | 102500 | 2351963420 | 4195 | 4200 | 4200 | 4195 | 805 |
| 512 | 20231127 | 102400 | 2348584080 | 4195 | 4205 | 4205 | 4190 | 2182 |
| 513 | 20231127 | 102300 | 2339422030 | 4200 | 4210 | 4210 | 4195 | 1925 |
| 514 | 20231127 | 102200 | 2331333420 | 4210 | 4200 | 4210 | 4200 | 470 |
| 515 | 20231127 | 102100 | 2329358290 | 4200 | 4190 | 4200 | 4190 | 1379 |
| 516 | 20231127 | 102000 | 2323575515 | 4190 | 4190 | 4190 | 4185 | 1521 |
| 517 | 20231127 | 101900 | 2317203465 | 4200 | 4185 | 4200 | 4185 | 13 |
| 518 | 20231127 | 101800 | 2317148880 | 4185 | 4185 | 4200 | 4185 | 87 |
| 519 | 20231127 | 101700 | 2316784770 | 4180 | 4200 | 4200 | 4180 | 989 |
| 520 | 20231127 | 101600 | 2312638615 | 4200 | 4190 | 4200 | 4190 | 193 |
| 521 | 20231127 | 101500 | 2311828030 | 4185 | 4180 | 4210 | 4175 | 3296 |
| 522 | 20231127 | 101400 | 2298025785 | 4180 | 4200 | 4220 | 4180 | 4805 |
| 523 | 20231127 | 101300 | 2277899805 | 4200 | 4200 | 4200 | 4200 | 1618 |
| 524 | 20231127 | 101200 | 2271104205 | 4200 | 4200 | 4200 | 4185 | 1201 |
| 525 | 20231127 | 101100 | 2266074110 | 4190 | 4175 | 4200 | 4170 | 1733 |
| 526 | 20231127 | 101000 | 2258827920 | 4180 | 4200 | 4200 | 4180 | 11493 |
| 527 | 20231127 | 100900 | 2210685155 | 4200 | 4215 | 4215 | 4200 | 3649 |
| 528 | 20231127 | 100800 | 2195340970 | 4220 | 4200 | 4220 | 4195 | 2302 |
| 529 | 20231127 | 100700 | 2185636870 | 4200 | 4195 | 4205 | 4195 | 1215 |
| 530 | 20231127 | 100600 | 2180535015 | 4185 | 4195 | 4195 | 4180 | 4663 |
| 531 | 20231127 | 100500 | 2160998815 | 4195 | 4200 | 4200 | 4195 | 1185 |
| 532 | 20231127 | 100400 | 2156024730 | 4195 | 4195 | 4200 | 4195 | 1704 |
| 533 | 20231127 | 100300 | 2148872200 | 4195 | 4185 | 4195 | 4185 | 463 |
| 534 | 20231127 | 100200 | 2146931215 | 4185 | 4175 | 4185 | 4175 | 2899 |
| 535 | 20231127 | 100100 | 2134800055 | 4185 | 4185 | 4185 | 4175 | 2335 |
| 536 | 20231127 | 100000 | 2125032315 | 4170 | 4150 | 4170 | 4130 | 28010 |
| 537 | 20231127 | 095900 | 2008876570 | 4155 | 4155 | 4160 | 4150 | 2221 |
| 538 | 20231127 | 095800 | 1999649520 | 4160 | 4185 | 4185 | 4155 | 17588 |
| 539 | 20231127 | 095700 | 1926443840 | 4185 | 4155 | 4185 | 4155 | 10131 |
| 540 | 20231127 | 095600 | 1884243885 | 4155 | 4185 | 4185 | 4155 | 28215 |
| 541 | 20231127 | 095500 | 1766690290 | 4185 | 4185 | 4190 | 4175 | 9259 |
| 542 | 20231127 | 095400 | 1727999130 | 4190 | 4185 | 4190 | 4185 | 217 |
| 543 | 20231127 | 095300 | 1727089945 | 4190 | 4190 | 4195 | 4180 | 9176 |
| 544 | 20231127 | 095200 | 1688686395 | 4190 | 4190 | 4195 | 4190 | 945 |
| 545 | 20231127 | 095100 | 1684726540 | 4190 | 4185 | 4190 | 4185 | 4073 |
| 546 | 20231127 | 095000 | 1667678500 | 4185 | 4200 | 4200 | 4185 | 5467 |
| 547 | 20231127 | 094900 | 1644751305 | 4200 | 4200 | 4205 | 4190 | 3920 |
| 548 | 20231127 | 094800 | 1628306175 | 4200 | 4200 | 4200 | 4190 | 1383 |
| 549 | 20231127 | 094700 | 1622502655 | 4190 | 4195 | 4200 | 4190 | 688 |
| 550 | 20231127 | 094600 | 1619618405 | 4190 | 4185 | 4190 | 4185 | 7061 |
| 551 | 20231127 | 094500 | 1590034100 | 4185 | 4185 | 4190 | 4180 | 2574 |
| 552 | 20231127 | 094400 | 1579264625 | 4185 | 4195 | 4195 | 4180 | 9424 |
| 553 | 20231127 | 094300 | 1539806475 | 4195 | 4195 | 4200 | 4185 | 2820 |
| 554 | 20231127 | 094200 | 1527978960 | 4175 | 4215 | 4220 | 4170 | 24751 |
| 555 | 20231127 | 094100 | 1424187805 | 4225 | 4250 | 4250 | 4210 | 24717 |
| 556 | 20231127 | 094000 | 1319934625 | 4250 | 4265 | 4265 | 4250 | 546 |
| 557 | 20231127 | 093900 | 1317614110 | 4265 | 4255 | 4265 | 4255 | 503 |
| 558 | 20231127 | 093800 | 1315468835 | 4240 | 4240 | 4270 | 4230 | 9687 |
| 559 | 20231127 | 093700 | 1274329470 | 4240 | 4260 | 4260 | 4240 | 8956 |
| 560 | 20231127 | 093600 | 1236273465 | 4260 | 4265 | 4285 | 4255 | 3438 |
| 561 | 20231127 | 093500 | 1221607730 | 4250 | 4275 | 4280 | 4250 | 7176 |
| 562 | 20231127 | 093400 | 1191020550 | 4260 | 4275 | 4280 | 4260 | 5009 |
| 563 | 20231127 | 093300 | 1169667100 | 4255 | 4265 | 4275 | 4250 | 6130 |
| 564 | 20231127 | 093200 | 1143560165 | 4260 | 4260 | 4260 | 4240 | 4950 |
| 565 | 20231127 | 093100 | 1122512070 | 4260 | 4250 | 4265 | 4225 | 12535 |
| 566 | 20231127 | 093000 | 1069387005 | 4265 | 4250 | 4265 | 4240 | 15781 |
| 567 | 20231127 | 092900 | 1002362550 | 4250 | 4275 | 4275 | 4250 | 11681 |
| 568 | 20231127 | 092800 | 952605370 | 4275 | 4275 | 4275 | 4270 | 1670 |
| 569 | 20231127 | 092700 | 945466140 | 4275 | 4285 | 4290 | 4275 | 13426 |
| 570 | 20231127 | 092600 | 887978420 | 4280 | 4275 | 4280 | 4265 | 3489 |
| 571 | 20231127 | 092500 | 873087820 | 4265 | 4300 | 4300 | 4265 | 8478 |
| 572 | 20231127 | 092400 | 836876900 | 4300 | 4275 | 4300 | 4270 | 5717 |
| 573 | 20231127 | 092300 | 812364835 | 4275 | 4285 | 4285 | 4265 | 7712 |
| 574 | 20231127 | 092200 | 779409580 | 4285 | 4280 | 4295 | 4255 | 6637 |
| 575 | 20231127 | 092100 | 751041165 | 4285 | 4325 | 4325 | 4285 | 29290 |
| 576 | 20231127 | 092000 | 624855495 | 4325 | 4340 | 4340 | 4325 | 5515 |
| 577 | 20231127 | 091900 | 600983085 | 4340 | 4340 | 4340 | 4330 | 187 |
| 578 | 20231127 | 091800 | 600172455 | 4340 | 4325 | 4350 | 4325 | 3571 |
| 579 | 20231127 | 091700 | 584711815 | 4330 | 4330 | 4330 | 4325 | 2989 |
| 580 | 20231127 | 091600 | 571778450 | 4325 | 4330 | 4350 | 4325 | 2530 |
| 581 | 20231127 | 091500 | 560816035 | 4325 | 4325 | 4325 | 4320 | 8158 |
| 582 | 20231127 | 091400 | 525534410 | 4330 | 4335 | 4335 | 4320 | 9596 |
| 583 | 20231127 | 091300 | 484037040 | 4325 | 4365 | 4365 | 4325 | 28312 |
| 584 | 20231127 | 091200 | 361113295 | 4360 | 4360 | 4365 | 4355 | 3328 |
| 585 | 20231127 | 091100 | 346613220 | 4355 | 4360 | 4360 | 4355 | 2183 |
| 586 | 20231127 | 091000 | 337097545 | 4365 | 4365 | 4370 | 4365 | 1456 |
| 587 | 20231127 | 090900 | 330742085 | 4365 | 4365 | 4365 | 4365 | 1917 |
| 588 | 20231127 | 090800 | 322374380 | 4370 | 4365 | 4370 | 4365 | 520 |
| 589 | 20231127 | 090700 | 320103265 | 4350 | 4370 | 4370 | 4350 | 10046 |
| 590 | 20231127 | 090600 | 276307230 | 4360 | 4365 | 4370 | 4360 | 2456 |
| 591 | 20231127 | 090500 | 265586835 | 4365 | 4370 | 4380 | 4365 | 1311 |
| 592 | 20231127 | 090400 | 259857835 | 4355 | 4355 | 4365 | 4355 | 4254 |
| 593 | 20231127 | 090300 | 241331165 | 4355 | 4350 | 4365 | 4350 | 5398 |
| 594 | 20231127 | 090200 | 217833360 | 4350 | 4390 | 4390 | 4345 | 31275 |
| 595 | 20231127 | 090100 | 81171310 | 4390 | 4400 | 4400 | 4375 | 7552 |
| 596 | 20231127 | 090000 | 48094265 | 4375 | 4435 | 4435 | 4375 | 10716 |