31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 3 | 20231121 | 192400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20231121 | 192300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20231121 | 192200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20231121 | 192100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20231121 | 192000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20231121 | 191900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20231121 | 191800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20231121 | 191700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20231121 | 191600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20231121 | 191500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20231121 | 191400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20231121 | 191300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20231121 | 191200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20231121 | 191100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20231121 | 191000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20231121 | 190900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20231121 | 190800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20231121 | 190700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20231121 | 190600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20231121 | 190500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20231121 | 190400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20231121 | 190300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20231121 | 190200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20231121 | 190100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20231121 | 190000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20231121 | 185900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20231121 | 185800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20231121 | 185700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20231121 | 185600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20231121 | 185500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 33 | 20231121 | 185400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20231121 | 185300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20231121 | 185200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20231121 | 185100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20231121 | 185000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20231121 | 184900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20231121 | 184800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20231121 | 184700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20231121 | 184600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20231121 | 184500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20231121 | 184400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20231121 | 184300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20231121 | 184200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20231121 | 184100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20231121 | 184000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20231121 | 183900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20231121 | 183800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20231121 | 183700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20231121 | 183600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20231121 | 183500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20231121 | 183400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20231121 | 183300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20231121 | 183200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20231121 | 183100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20231121 | 183000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20231121 | 182900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20231121 | 182800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20231121 | 182700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20231121 | 182600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20231121 | 182500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 63 | 20231121 | 182400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20231121 | 182300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20231121 | 182200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20231121 | 182100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20231121 | 182000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20231121 | 181900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20231121 | 181800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20231121 | 181700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20231121 | 181600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20231121 | 181500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20231121 | 181400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20231121 | 181300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20231121 | 181200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20231121 | 181100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20231121 | 181000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20231121 | 180900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20231121 | 180800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20231121 | 180700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20231121 | 180600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20231121 | 180500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20231121 | 180400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20231121 | 180300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20231121 | 180200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20231121 | 180100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20231121 | 180000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20231121 | 175900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20231121 | 175800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20231121 | 175700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20231121 | 175600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20231121 | 175500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 93 | 20231121 | 175400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20231121 | 175300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20231121 | 175200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20231121 | 175100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20231121 | 175000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20231121 | 174900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20231121 | 174800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20231121 | 174700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20231121 | 174600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20231121 | 174500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20231121 | 174400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20231121 | 174300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20231121 | 174200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20231121 | 174100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20231121 | 174000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20231121 | 173900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20231121 | 173800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20231121 | 173700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20231121 | 173600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20231121 | 173500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20231121 | 173400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20231121 | 173300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20231121 | 173200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20231121 | 173100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20231121 | 173000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20231121 | 172900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20231121 | 172800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20231121 | 172700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20231121 | 172600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20231121 | 172500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 123 | 20231121 | 172400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20231121 | 172300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20231121 | 172200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20231121 | 172100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20231121 | 172000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20231121 | 171900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20231121 | 171800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20231121 | 171700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20231121 | 171600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20231121 | 171500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20231121 | 171400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20231121 | 171300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20231121 | 171200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20231121 | 171100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20231121 | 171000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20231121 | 170900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20231121 | 170800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20231121 | 170700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20231121 | 170600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20231121 | 170500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20231121 | 170400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20231121 | 170300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20231121 | 170200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20231121 | 170100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20231121 | 170000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20231121 | 165900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20231121 | 165800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20231121 | 165700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20231121 | 165600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20231121 | 165500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 153 | 20231121 | 165400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20231121 | 165300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20231121 | 165200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20231121 | 165100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20231121 | 165000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20231121 | 164900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20231121 | 164800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20231121 | 164700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20231121 | 164600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20231121 | 164500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20231121 | 164400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20231121 | 164300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20231121 | 164200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20231121 | 164100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20231121 | 164000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20231121 | 163900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20231121 | 163800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20231121 | 163700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20231121 | 163600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20231121 | 163500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20231121 | 163400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20231121 | 163300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20231121 | 163200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20231121 | 163100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20231121 | 163000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20231121 | 162900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20231121 | 162800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20231121 | 162700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20231121 | 162600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20231121 | 162500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 183 | 20231121 | 162400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20231121 | 162300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20231121 | 162200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20231121 | 162100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20231121 | 162000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20231121 | 161900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20231121 | 161800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20231121 | 161700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20231121 | 161600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20231121 | 161500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20231121 | 161400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20231121 | 161300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20231121 | 161200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20231121 | 161100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20231121 | 161000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20231121 | 160900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20231121 | 160800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20231121 | 160700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20231121 | 160600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20231121 | 160500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20231121 | 160400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20231121 | 160300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20231121 | 160200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20231121 | 160100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20231121 | 160000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20231121 | 155900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20231121 | 155800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20231121 | 155700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20231121 | 155600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20231121 | 155500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 213 | 20231121 | 155400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20231121 | 155300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20231121 | 155200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20231121 | 155100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20231121 | 155000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20231121 | 154900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20231121 | 154800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20231121 | 154700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 221 | 20231121 | 154600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20231121 | 154500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20231121 | 154400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 224 | 20231121 | 154300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20231121 | 154200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 226 | 20231121 | 154100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 227 | 20231121 | 154000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 228 | 20231121 | 153900 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 229 | 20231121 | 153800 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 230 | 20231121 | 153700 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 231 | 20231121 | 153600 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 232 | 20231121 | 153500 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 233 | 20231121 | 153400 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 234 | 20231121 | 153300 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 235 | 20231121 | 153200 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 236 | 20231121 | 153100 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 237 | 20231121 | 153000 | 2550149175 | 3680 | 3680 | 3680 | 3680 | 10078 |
| 238 | 20231121 | 152900 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 239 | 20231121 | 152800 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 240 | 20231121 | 152700 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 241 | 20231121 | 152600 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 242 | 20231121 | 152500 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 243 | 20231121 | 152400 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 244 | 20231121 | 152300 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 245 | 20231121 | 152200 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 246 | 20231121 | 152100 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 247 | 20231121 | 152000 | 2513062135 | 3680 | 3680 | 3680 | 3680 | 0 |
| 248 | 20231121 | 151900 | 2513062135 | 3680 | 3675 | 3680 | 3675 | 3192 |
| 249 | 20231121 | 151800 | 2501326060 | 3675 | 3675 | 3680 | 3675 | 3427 |
| 250 | 20231121 | 151700 | 2488722285 | 3680 | 3680 | 3680 | 3675 | 1570 |
| 251 | 20231121 | 151600 | 2482944755 | 3680 | 3685 | 3685 | 3680 | 40 |
| 252 | 20231121 | 151500 | 2482797480 | 3685 | 3680 | 3685 | 3680 | 207 |
| 253 | 20231121 | 151400 | 2482035710 | 3680 | 3680 | 3680 | 3680 | 304 |
| 254 | 20231121 | 151300 | 2480916990 | 3680 | 3680 | 3680 | 3675 | 2717 |
| 255 | 20231121 | 151200 | 2470928650 | 3680 | 3680 | 3680 | 3680 | 4024 |
| 256 | 20231121 | 151100 | 2456120330 | 3685 | 3680 | 3685 | 3680 | 553 |
| 257 | 20231121 | 151000 | 2454083775 | 3685 | 3685 | 3685 | 3685 | 5 |
| 258 | 20231121 | 150900 | 2454065350 | 3680 | 3680 | 3680 | 3680 | 785 |
| 259 | 20231121 | 150800 | 2451176550 | 3680 | 3680 | 3680 | 3675 | 258 |
| 260 | 20231121 | 150700 | 2450227360 | 3680 | 3680 | 3685 | 3680 | 1756 |
| 261 | 20231121 | 150600 | 2443765275 | 3680 | 3680 | 3680 | 3680 | 2261 |
| 262 | 20231121 | 150500 | 2435444795 | 3685 | 3685 | 3685 | 3685 | 1443 |
| 263 | 20231121 | 150400 | 2430127340 | 3685 | 3675 | 3685 | 3675 | 1242 |
| 264 | 20231121 | 150300 | 2425557210 | 3675 | 3680 | 3680 | 3675 | 480 |
| 265 | 20231121 | 150200 | 2423790830 | 3675 | 3675 | 3680 | 3675 | 1110 |
| 266 | 20231121 | 150100 | 2419706525 | 3675 | 3680 | 3680 | 3675 | 498 |
| 267 | 20231121 | 150000 | 2417876370 | 3675 | 3675 | 3680 | 3675 | 1108 |
| 268 | 20231121 | 145900 | 2413802840 | 3675 | 3680 | 3680 | 3675 | 746 |
| 269 | 20231121 | 145800 | 2411061280 | 3675 | 3675 | 3675 | 3675 | 30 |
| 270 | 20231121 | 145700 | 2410951030 | 3675 | 3675 | 3680 | 3675 | 153 |
| 271 | 20231121 | 145600 | 2410388750 | 3675 | 3680 | 3680 | 3675 | 506 |
| 272 | 20231121 | 145500 | 2408529180 | 3680 | 3675 | 3680 | 3675 | 63 |
| 273 | 20231121 | 145400 | 2408297410 | 3680 | 3675 | 3680 | 3675 | 493 |
| 274 | 20231121 | 145300 | 2406485340 | 3680 | 3680 | 3680 | 3680 | 250 |
| 275 | 20231121 | 145200 | 2405565340 | 3675 | 3675 | 3680 | 3675 | 2659 |
| 276 | 20231121 | 145100 | 2395793510 | 3675 | 3675 | 3680 | 3675 | 62 |
| 277 | 20231121 | 145000 | 2395565590 | 3675 | 3675 | 3680 | 3675 | 1370 |
| 278 | 20231121 | 144900 | 2390530690 | 3680 | 3675 | 3680 | 3675 | 250 |
| 279 | 20231121 | 144800 | 2389611690 | 3680 | 3680 | 3680 | 3680 | 200 |
| 280 | 20231121 | 144700 | 2388875690 | 3680 | 3675 | 3680 | 3675 | 1337 |
| 281 | 20231121 | 144600 | 2383961965 | 3675 | 3675 | 3675 | 3675 | 982 |
| 282 | 20231121 | 144500 | 2380353115 | 3670 | 3675 | 3675 | 3670 | 926 |
| 283 | 20231121 | 144400 | 2376952065 | 3675 | 3675 | 3675 | 3675 | 3368 |
| 284 | 20231121 | 144300 | 2364574665 | 3675 | 3675 | 3675 | 3675 | 1628 |
| 285 | 20231121 | 144200 | 2358591765 | 3680 | 3680 | 3680 | 3680 | 26 |
| 286 | 20231121 | 144100 | 2358496085 | 3680 | 3680 | 3680 | 3675 | 289 |
| 287 | 20231121 | 144000 | 2357432635 | 3680 | 3680 | 3680 | 3680 | 0 |
| 288 | 20231121 | 143900 | 2357432635 | 3680 | 3675 | 3680 | 3675 | 50 |
| 289 | 20231121 | 143800 | 2357248880 | 3675 | 3675 | 3675 | 3675 | 2360 |
| 290 | 20231121 | 143700 | 2348575880 | 3675 | 3675 | 3675 | 3675 | 496 |
| 291 | 20231121 | 143600 | 2346753080 | 3680 | 3675 | 3680 | 3675 | 540 |
| 292 | 20231121 | 143500 | 2344766055 | 3680 | 3675 | 3680 | 3675 | 16 |
| 293 | 20231121 | 143400 | 2344707250 | 3680 | 3675 | 3680 | 3675 | 4 |
| 294 | 20231121 | 143300 | 2344692540 | 3675 | 3675 | 3675 | 3675 | 0 |
| 295 | 20231121 | 143200 | 2344692540 | 3675 | 3680 | 3680 | 3675 | 302 |
| 296 | 20231121 | 143100 | 2343582685 | 3680 | 3680 | 3680 | 3680 | 400 |
| 297 | 20231121 | 143000 | 2342110685 | 3675 | 3675 | 3675 | 3675 | 1045 |
| 298 | 20231121 | 142900 | 2338270310 | 3680 | 3675 | 3680 | 3675 | 929 |
| 299 | 20231121 | 142800 | 2334851675 | 3675 | 3680 | 3680 | 3675 | 1351 |
| 300 | 20231121 | 142700 | 2329882245 | 3680 | 3675 | 3680 | 3675 | 414 |
| 301 | 20231121 | 142600 | 2328359295 | 3675 | 3675 | 3675 | 3675 | 200 |
| 302 | 20231121 | 142500 | 2327624295 | 3675 | 3675 | 3675 | 3675 | 2 |
| 303 | 20231121 | 142400 | 2327616945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 304 | 20231121 | 142300 | 2327616945 | 3680 | 3675 | 3680 | 3675 | 24 |
| 305 | 20231121 | 142200 | 2327528735 | 3675 | 3675 | 3675 | 3675 | 1083 |
| 306 | 20231121 | 142100 | 2323548710 | 3675 | 3675 | 3675 | 3675 | 984 |
| 307 | 20231121 | 142000 | 2319932510 | 3675 | 3675 | 3675 | 3675 | 1370 |
| 308 | 20231121 | 141900 | 2314897760 | 3675 | 3680 | 3680 | 3675 | 837 |
| 309 | 20231121 | 141800 | 2311821045 | 3680 | 3680 | 3680 | 3680 | 273 |
| 310 | 20231121 | 141700 | 2310816405 | 3680 | 3670 | 3680 | 3670 | 236 |
| 311 | 20231121 | 141600 | 2309948025 | 3670 | 3670 | 3670 | 3670 | 1 |
| 312 | 20231121 | 141500 | 2309944355 | 3670 | 3670 | 3670 | 3670 | 17 |
| 313 | 20231121 | 141400 | 2309881965 | 3680 | 3675 | 3680 | 3670 | 377 |
| 314 | 20231121 | 141300 | 2308498355 | 3670 | 3675 | 3675 | 3670 | 1608 |
| 315 | 20231121 | 141200 | 2302590825 | 3675 | 3675 | 3680 | 3675 | 1746 |
| 316 | 20231121 | 141100 | 2296173775 | 3680 | 3680 | 3680 | 3680 | 78 |
| 317 | 20231121 | 141000 | 2295886735 | 3680 | 3675 | 3680 | 3675 | 722 |
| 318 | 20231121 | 140900 | 2293232655 | 3680 | 3675 | 3680 | 3675 | 1376 |
| 319 | 20231121 | 140800 | 2288175850 | 3675 | 3675 | 3675 | 3670 | 1120 |
| 320 | 20231121 | 140700 | 2284059855 | 3675 | 3670 | 3675 | 3670 | 600 |
| 321 | 20231121 | 140600 | 2281857355 | 3670 | 3675 | 3675 | 3670 | 6856 |
| 322 | 20231121 | 140500 | 2256693235 | 3675 | 3680 | 3680 | 3675 | 1456 |
| 323 | 20231121 | 140400 | 2251340770 | 3675 | 3675 | 3675 | 3675 | 2148 |
| 324 | 20231121 | 140300 | 2243446870 | 3680 | 3675 | 3680 | 3675 | 6 |
| 325 | 20231121 | 140200 | 2243424815 | 3675 | 3675 | 3680 | 3675 | 66 |
| 326 | 20231121 | 140100 | 2243182260 | 3680 | 3680 | 3680 | 3680 | 53 |
| 327 | 20231121 | 140000 | 2242987220 | 3675 | 3675 | 3675 | 3675 | 2590 |
| 328 | 20231121 | 135900 | 2233468970 | 3675 | 3680 | 3680 | 3675 | 75 |
| 329 | 20231121 | 135800 | 2233193065 | 3680 | 3680 | 3680 | 3680 | 12 |
| 330 | 20231121 | 135700 | 2233148905 | 3680 | 3680 | 3680 | 3680 | 126 |
| 331 | 20231121 | 135600 | 2232685225 | 3680 | 3675 | 3680 | 3675 | 119 |
| 332 | 20231121 | 135500 | 2232247875 | 3675 | 3675 | 3675 | 3675 | 4626 |
| 333 | 20231121 | 135400 | 2215247325 | 3675 | 3675 | 3675 | 3675 | 217 |
| 334 | 20231121 | 135300 | 2214449850 | 3675 | 3680 | 3680 | 3675 | 52 |
| 335 | 20231121 | 135200 | 2214258715 | 3680 | 3675 | 3680 | 3675 | 1739 |
| 336 | 20231121 | 135100 | 2207866030 | 3675 | 3680 | 3680 | 3675 | 1448 |
| 337 | 20231121 | 135000 | 2202537975 | 3675 | 3675 | 3675 | 3675 | 200 |
| 338 | 20231121 | 134900 | 2201802975 | 3675 | 3675 | 3675 | 3675 | 0 |
| 339 | 20231121 | 134800 | 2201802975 | 3675 | 3680 | 3680 | 3675 | 718 |
| 340 | 20231121 | 134700 | 2199160740 | 3675 | 3675 | 3675 | 3675 | 14 |
| 341 | 20231121 | 134600 | 2199109290 | 3675 | 3680 | 3680 | 3675 | 322 |
| 342 | 20231121 | 134500 | 2197925530 | 3680 | 3680 | 3680 | 3680 | 402 |
| 343 | 20231121 | 134400 | 2196446170 | 3675 | 3680 | 3680 | 3675 | 87 |
| 344 | 20231121 | 134300 | 2196126275 | 3680 | 3675 | 3680 | 3675 | 2410 |
| 345 | 20231121 | 134200 | 2187262570 | 3675 | 3680 | 3680 | 3675 | 25 |
| 346 | 20231121 | 134100 | 2187170670 | 3680 | 3675 | 3680 | 3675 | 503 |
| 347 | 20231121 | 134000 | 2185322140 | 3675 | 3680 | 3680 | 3675 | 965 |
| 348 | 20231121 | 133900 | 2181772950 | 3680 | 3685 | 3685 | 3680 | 444 |
| 349 | 20231121 | 133800 | 2180139025 | 3685 | 3680 | 3685 | 3680 | 755 |
| 350 | 20231121 | 133700 | 2177359825 | 3685 | 3685 | 3685 | 3685 | 868 |
| 351 | 20231121 | 133600 | 2174161245 | 3680 | 3685 | 3685 | 3680 | 110 |
| 352 | 20231121 | 133500 | 2173756430 | 3685 | 3675 | 3685 | 3675 | 8586 |
| 353 | 20231121 | 133400 | 2142129275 | 3675 | 3680 | 3680 | 3675 | 236 |
| 354 | 20231121 | 133300 | 2141261475 | 3680 | 3680 | 3680 | 3680 | 22 |
| 355 | 20231121 | 133200 | 2141180515 | 3680 | 3680 | 3680 | 3675 | 26 |
| 356 | 20231121 | 133100 | 2141084905 | 3680 | 3680 | 3680 | 3680 | 162 |
| 357 | 20231121 | 133000 | 2140488745 | 3680 | 3675 | 3680 | 3675 | 476 |
| 358 | 20231121 | 132900 | 2138737180 | 3680 | 3675 | 3680 | 3675 | 11 |
| 359 | 20231121 | 132800 | 2138696715 | 3680 | 3675 | 3680 | 3675 | 66 |
| 360 | 20231121 | 132700 | 2138453915 | 3680 | 3685 | 3685 | 3680 | 1508 |
| 361 | 20231121 | 132600 | 2132903975 | 3685 | 3685 | 3685 | 3680 | 1105 |
| 362 | 20231121 | 132500 | 2128836250 | 3680 | 3680 | 3685 | 3680 | 1102 |
| 363 | 20231121 | 132400 | 2124780885 | 3685 | 3685 | 3685 | 3685 | 4 |
| 364 | 20231121 | 132300 | 2124766145 | 3680 | 3685 | 3685 | 3680 | 133 |
| 365 | 20231121 | 132200 | 2124276610 | 3685 | 3685 | 3685 | 3680 | 168 |
| 366 | 20231121 | 132100 | 2123657545 | 3685 | 3680 | 3685 | 3680 | 403 |
| 367 | 20231121 | 132000 | 2122174490 | 3680 | 3680 | 3680 | 3680 | 323 |
| 368 | 20231121 | 131900 | 2120985850 | 3680 | 3680 | 3680 | 3680 | 674 |
| 369 | 20231121 | 131800 | 2118505530 | 3680 | 3680 | 3680 | 3680 | 142 |
| 370 | 20231121 | 131700 | 2117982970 | 3680 | 3675 | 3680 | 3675 | 1439 |
| 371 | 20231121 | 131600 | 2112687520 | 3675 | 3675 | 3675 | 3675 | 529 |
| 372 | 20231121 | 131500 | 2110743445 | 3680 | 3680 | 3680 | 3675 | 19 |
| 373 | 20231121 | 131400 | 2110673590 | 3680 | 3675 | 3680 | 3675 | 714 |
| 374 | 20231121 | 131300 | 2108049630 | 3680 | 3675 | 3680 | 3675 | 18 |
| 375 | 20231121 | 131200 | 2107983470 | 3680 | 3680 | 3680 | 3680 | 549 |
| 376 | 20231121 | 131100 | 2105963150 | 3680 | 3680 | 3680 | 3680 | 2 |
| 377 | 20231121 | 131000 | 2105955790 | 3675 | 3675 | 3675 | 3675 | 400 |
| 378 | 20231121 | 130900 | 2104485790 | 3675 | 3675 | 3675 | 3675 | 1093 |
| 379 | 20231121 | 130800 | 2100469015 | 3675 | 3680 | 3680 | 3675 | 1092 |
| 380 | 20231121 | 130700 | 2096455455 | 3675 | 3680 | 3680 | 3675 | 140 |
| 381 | 20231121 | 130600 | 2095940325 | 3685 | 3680 | 3685 | 3680 | 57 |
| 382 | 20231121 | 130500 | 2095730465 | 3675 | 3680 | 3680 | 3675 | 2980 |
| 383 | 20231121 | 130400 | 2084769975 | 3680 | 3680 | 3680 | 3680 | 120 |
| 384 | 20231121 | 130300 | 2084328375 | 3680 | 3685 | 3685 | 3680 | 17 |
| 385 | 20231121 | 130200 | 2084265800 | 3685 | 3680 | 3685 | 3680 | 53 |
| 386 | 20231121 | 130100 | 2084070745 | 3680 | 3685 | 3685 | 3680 | 4739 |
| 387 | 20231121 | 130000 | 2066631145 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 388 | 20231121 | 125900 | 2062951145 | 3690 | 3690 | 3690 | 3690 | 39 |
| 389 | 20231121 | 125800 | 2062807235 | 3680 | 3690 | 3690 | 3680 | 2477 |
| 390 | 20231121 | 125700 | 2053667245 | 3685 | 3685 | 3685 | 3685 | 511 |
| 391 | 20231121 | 125600 | 2051784210 | 3685 | 3685 | 3685 | 3685 | 30 |
| 392 | 20231121 | 125500 | 2051673660 | 3685 | 3685 | 3685 | 3685 | 180 |
| 393 | 20231121 | 125400 | 2051010360 | 3690 | 3690 | 3690 | 3685 | 2796 |
| 394 | 20231121 | 125300 | 2040706225 | 3690 | 3690 | 3690 | 3685 | 317 |
| 395 | 20231121 | 125200 | 2039536865 | 3690 | 3685 | 3690 | 3685 | 682 |
| 396 | 20231121 | 125100 | 2037023690 | 3685 | 3685 | 3685 | 3685 | 10 |
| 397 | 20231121 | 125000 | 2036986840 | 3690 | 3690 | 3690 | 3690 | 100 |
| 398 | 20231121 | 124900 | 2036617840 | 3690 | 3690 | 3690 | 3690 | 320 |
| 399 | 20231121 | 124800 | 2035437040 | 3690 | 3685 | 3690 | 3685 | 215 |
| 400 | 20231121 | 124700 | 2034644755 | 3685 | 3690 | 3690 | 3685 | 233 |
| 401 | 20231121 | 124600 | 2033786135 | 3685 | 3690 | 3690 | 3685 | 187 |
| 402 | 20231121 | 124500 | 2033096445 | 3685 | 3685 | 3690 | 3685 | 2436 |
| 403 | 20231121 | 124400 | 2024119765 | 3685 | 3690 | 3690 | 3685 | 6853 |
| 404 | 20231121 | 124300 | 1998832265 | 3695 | 3695 | 3695 | 3695 | 82 |
| 405 | 20231121 | 124200 | 1998529275 | 3695 | 3695 | 3695 | 3690 | 116 |
| 406 | 20231121 | 124100 | 1998100755 | 3695 | 3695 | 3695 | 3690 | 1506 |
| 407 | 20231121 | 124000 | 1992537115 | 3695 | 3695 | 3695 | 3695 | 360 |
| 408 | 20231121 | 123900 | 1991206915 | 3695 | 3690 | 3695 | 3690 | 183 |
| 409 | 20231121 | 123800 | 1990530960 | 3695 | 3695 | 3695 | 3695 | 75 |
| 410 | 20231121 | 123700 | 1990253835 | 3690 | 3690 | 3695 | 3690 | 1767 |
| 411 | 20231121 | 123600 | 1983726280 | 3695 | 3690 | 3695 | 3690 | 6169 |
| 412 | 20231121 | 123500 | 1960937170 | 3690 | 3685 | 3695 | 3685 | 4838 |
| 413 | 20231121 | 123400 | 1943078695 | 3690 | 3680 | 3690 | 3680 | 3739 |
| 414 | 20231121 | 123300 | 1929302110 | 3675 | 3680 | 3680 | 3675 | 149 |
| 415 | 20231121 | 123200 | 1928754040 | 3680 | 3680 | 3680 | 3680 | 1214 |
| 416 | 20231121 | 123100 | 1924286520 | 3680 | 3680 | 3680 | 3680 | 1649 |
| 417 | 20231121 | 123000 | 1918218200 | 3680 | 3680 | 3680 | 3680 | 2807 |
| 418 | 20231121 | 122900 | 1907888440 | 3680 | 3685 | 3685 | 3680 | 1857 |
| 419 | 20231121 | 122800 | 1901045410 | 3685 | 3680 | 3685 | 3680 | 3300 |
| 420 | 20231121 | 122700 | 1888885105 | 3680 | 3680 | 3680 | 3680 | 5879 |
| 421 | 20231121 | 122600 | 1867250385 | 3675 | 3670 | 3675 | 3670 | 3140 |
| 422 | 20231121 | 122500 | 1855715075 | 3670 | 3660 | 3670 | 3660 | 3914 |
| 423 | 20231121 | 122400 | 1841371550 | 3665 | 3665 | 3665 | 3660 | 521 |
| 424 | 20231121 | 122300 | 1839464585 | 3665 | 3665 | 3665 | 3665 | 82 |
| 425 | 20231121 | 122200 | 1839164055 | 3660 | 3665 | 3665 | 3660 | 878 |
| 426 | 20231121 | 122100 | 1835950570 | 3665 | 3660 | 3665 | 3660 | 2823 |
| 427 | 20231121 | 122000 | 1825618380 | 3665 | 3665 | 3665 | 3665 | 201 |
| 428 | 20231121 | 121900 | 1824881715 | 3660 | 3665 | 3665 | 3660 | 311 |
| 429 | 20231121 | 121800 | 1823742410 | 3665 | 3665 | 3665 | 3660 | 239 |
| 430 | 20231121 | 121700 | 1822866480 | 3665 | 3665 | 3665 | 3665 | 569 |
| 431 | 20231121 | 121600 | 1820781095 | 3665 | 3665 | 3665 | 3665 | 2 |
| 432 | 20231121 | 121500 | 1820773765 | 3665 | 3660 | 3665 | 3650 | 1717 |
| 433 | 20231121 | 121400 | 1814493030 | 3660 | 3660 | 3660 | 3660 | 1 |
| 434 | 20231121 | 121300 | 1814489370 | 3660 | 3660 | 3660 | 3655 | 503 |
| 435 | 20231121 | 121200 | 1812650890 | 3655 | 3660 | 3660 | 3655 | 2562 |
| 436 | 20231121 | 121100 | 1803283220 | 3660 | 3665 | 3665 | 3660 | 1530 |
| 437 | 20231121 | 121000 | 1797683400 | 3665 | 3670 | 3670 | 3665 | 275 |
| 438 | 20231121 | 120900 | 1796675175 | 3670 | 3670 | 3670 | 3660 | 3253 |
| 439 | 20231121 | 120800 | 1784752665 | 3665 | 3665 | 3665 | 3665 | 170 |
| 440 | 20231121 | 120700 | 1784129615 | 3665 | 3665 | 3665 | 3665 | 100 |
| 441 | 20231121 | 120600 | 1783763115 | 3665 | 3665 | 3670 | 3665 | 4609 |
| 442 | 20231121 | 120500 | 1766870680 | 3670 | 3670 | 3670 | 3670 | 1 |
| 443 | 20231121 | 120400 | 1766867010 | 3665 | 3670 | 3670 | 3665 | 360 |
| 444 | 20231121 | 120300 | 1765547460 | 3670 | 3670 | 3670 | 3670 | 0 |
| 445 | 20231121 | 120200 | 1765547460 | 3670 | 3660 | 3670 | 3660 | 776 |
| 446 | 20231121 | 120100 | 1762707290 | 3670 | 3670 | 3670 | 3670 | 0 |
| 447 | 20231121 | 120000 | 1762707290 | 3670 | 3665 | 3670 | 3665 | 1001 |
| 448 | 20231121 | 115900 | 1759037385 | 3655 | 3655 | 3665 | 3655 | 18914 |
| 449 | 20231121 | 115800 | 1689906700 | 3660 | 3665 | 3665 | 3660 | 6337 |
| 450 | 20231121 | 115700 | 1666711595 | 3665 | 3670 | 3670 | 3665 | 182 |
| 451 | 20231121 | 115600 | 1666043735 | 3670 | 3670 | 3670 | 3665 | 100 |
| 452 | 20231121 | 115500 | 1665676805 | 3655 | 3655 | 3655 | 3655 | 0 |
| 453 | 20231121 | 115400 | 1665676805 | 3655 | 3660 | 3660 | 3655 | 1001 |
| 454 | 20231121 | 115300 | 1662013150 | 3660 | 3665 | 3665 | 3660 | 4913 |
| 455 | 20231121 | 115200 | 1644031520 | 3665 | 3665 | 3665 | 3665 | 457 |
| 456 | 20231121 | 115100 | 1642356615 | 3665 | 3665 | 3665 | 3665 | 2547 |
| 457 | 20231121 | 115000 | 1633021860 | 3665 | 3665 | 3670 | 3660 | 7298 |
| 458 | 20231121 | 114900 | 1606283460 | 3670 | 3670 | 3670 | 3665 | 1025 |
| 459 | 20231121 | 114800 | 1602522860 | 3670 | 3670 | 3670 | 3670 | 501 |
| 460 | 20231121 | 114700 | 1600684190 | 3675 | 3670 | 3675 | 3670 | 1886 |
| 461 | 20231121 | 114600 | 1593761640 | 3670 | 3680 | 3680 | 3670 | 1630 |
| 462 | 20231121 | 114500 | 1587778240 | 3680 | 3675 | 3680 | 3670 | 565 |
| 463 | 20231121 | 114400 | 1585703580 | 3680 | 3680 | 3680 | 3680 | 239 |
| 464 | 20231121 | 114300 | 1584824060 | 3675 | 3680 | 3680 | 3675 | 1143 |
| 465 | 20231121 | 114200 | 1580623035 | 3680 | 3680 | 3680 | 3670 | 1740 |
| 466 | 20231121 | 114100 | 1574233595 | 3680 | 3680 | 3685 | 3680 | 2694 |
| 467 | 20231121 | 114000 | 1564319665 | 3675 | 3675 | 3680 | 3670 | 6192 |
| 468 | 20231121 | 113900 | 1541582850 | 3675 | 3680 | 3680 | 3675 | 121 |
| 469 | 20231121 | 113800 | 1541137925 | 3680 | 3680 | 3680 | 3680 | 200 |
| 470 | 20231121 | 113700 | 1540401925 | 3680 | 3670 | 3680 | 3670 | 53 |
| 471 | 20231121 | 113600 | 1540207150 | 3675 | 3675 | 3675 | 3675 | 388 |
| 472 | 20231121 | 113500 | 1538781250 | 3670 | 3680 | 3680 | 3670 | 503 |
| 473 | 20231121 | 113400 | 1536932720 | 3680 | 3675 | 3680 | 3675 | 2010 |
| 474 | 20231121 | 113300 | 1529545965 | 3675 | 3675 | 3675 | 3675 | 2172 |
| 475 | 20231121 | 113200 | 1521563865 | 3675 | 3675 | 3680 | 3675 | 1659 |
| 476 | 20231121 | 113100 | 1515466960 | 3675 | 3675 | 3675 | 3675 | 726 |
| 477 | 20231121 | 113000 | 1512798910 | 3680 | 3680 | 3685 | 3680 | 1215 |
| 478 | 20231121 | 112900 | 1508327700 | 3680 | 3680 | 3685 | 3680 | 4431 |
| 479 | 20231121 | 112800 | 1492020120 | 3675 | 3675 | 3675 | 3675 | 3272 |
| 480 | 20231121 | 112700 | 1479995520 | 3675 | 3675 | 3680 | 3675 | 3432 |
| 481 | 20231121 | 112600 | 1467382910 | 3675 | 3675 | 3675 | 3675 | 1278 |
| 482 | 20231121 | 112500 | 1462686260 | 3675 | 3675 | 3675 | 3675 | 80 |
| 483 | 20231121 | 112400 | 1462392260 | 3675 | 3675 | 3675 | 3675 | 162 |
| 484 | 20231121 | 112300 | 1461796910 | 3675 | 3675 | 3680 | 3675 | 2309 |
| 485 | 20231121 | 112200 | 1453309840 | 3675 | 3670 | 3675 | 3670 | 3723 |
| 486 | 20231121 | 112100 | 1439630315 | 3675 | 3675 | 3675 | 3675 | 502 |
| 487 | 20231121 | 112000 | 1437785465 | 3675 | 3675 | 3675 | 3675 | 2637 |
| 488 | 20231121 | 111900 | 1428094490 | 3675 | 3675 | 3675 | 3670 | 244 |
| 489 | 20231121 | 111800 | 1427198795 | 3680 | 3675 | 3680 | 3675 | 138 |
| 490 | 20231121 | 111700 | 1426691590 | 3670 | 3670 | 3670 | 3670 | 3828 |
| 491 | 20231121 | 111600 | 1412642830 | 3675 | 3675 | 3675 | 3675 | 3592 |
| 492 | 20231121 | 111500 | 1399442230 | 3675 | 3670 | 3680 | 3670 | 4312 |
| 493 | 20231121 | 111400 | 1383596310 | 3670 | 3665 | 3675 | 3665 | 6253 |
| 494 | 20231121 | 111300 | 1360625685 | 3665 | 3665 | 3675 | 3665 | 457 |
| 495 | 20231121 | 111200 | 1358950155 | 3665 | 3670 | 3670 | 3665 | 544 |
| 496 | 20231121 | 111100 | 1356955395 | 3665 | 3675 | 3675 | 3665 | 768 |
| 497 | 20231121 | 111000 | 1354135845 | 3675 | 3670 | 3675 | 3670 | 2137 |
| 498 | 20231121 | 110900 | 1346292920 | 3670 | 3670 | 3680 | 3670 | 1556 |
| 499 | 20231121 | 110800 | 1340579265 | 3670 | 3675 | 3675 | 3670 | 3390 |
| 500 | 20231121 | 110700 | 1328131855 | 3675 | 3675 | 3675 | 3670 | 1813 |
| 501 | 20231121 | 110600 | 1321469185 | 3675 | 3670 | 3675 | 3670 | 468 |
| 502 | 20231121 | 110500 | 1319749550 | 3675 | 3670 | 3675 | 3670 | 502 |
| 503 | 20231121 | 110400 | 1317907200 | 3665 | 3670 | 3670 | 3665 | 1701 |
| 504 | 20231121 | 110300 | 1311666530 | 3670 | 3675 | 3675 | 3670 | 3431 |
| 505 | 20231121 | 110200 | 1299057655 | 3675 | 3670 | 3675 | 3670 | 1200 |
| 506 | 20231121 | 110100 | 1294647725 | 3665 | 3670 | 3670 | 3665 | 515 |
| 507 | 20231121 | 110000 | 1292758175 | 3670 | 3670 | 3670 | 3670 | 452 |
| 508 | 20231121 | 105900 | 1291099335 | 3670 | 3670 | 3670 | 3670 | 470 |
| 509 | 20231121 | 105800 | 1289374435 | 3670 | 3670 | 3670 | 3670 | 4 |
| 510 | 20231121 | 105700 | 1289359755 | 3665 | 3670 | 3670 | 3665 | 509 |
| 511 | 20231121 | 105600 | 1287492920 | 3675 | 3675 | 3675 | 3675 | 6139 |
| 512 | 20231121 | 105500 | 1264932095 | 3675 | 3675 | 3675 | 3675 | 1223 |
| 513 | 20231121 | 105400 | 1260437570 | 3675 | 3675 | 3675 | 3675 | 714 |
| 514 | 20231121 | 105300 | 1257813620 | 3675 | 3675 | 3675 | 3675 | 2428 |
| 515 | 20231121 | 105200 | 1248890720 | 3665 | 3675 | 3675 | 3665 | 13698 |
| 516 | 20231121 | 105100 | 1198637100 | 3670 | 3670 | 3670 | 3670 | 2169 |
| 517 | 20231121 | 105000 | 1190676870 | 3670 | 3670 | 3670 | 3670 | 10 |
| 518 | 20231121 | 104900 | 1190640170 | 3670 | 3670 | 3675 | 3670 | 1165 |
| 519 | 20231121 | 104800 | 1186359065 | 3670 | 3670 | 3670 | 3665 | 2331 |
| 520 | 20231121 | 104700 | 1177804995 | 3670 | 3670 | 3675 | 3670 | 1223 |
| 521 | 20231121 | 104600 | 1173314080 | 3675 | 3675 | 3675 | 3675 | 965 |
| 522 | 20231121 | 104500 | 1169767705 | 3675 | 3670 | 3675 | 3665 | 2642 |
| 523 | 20231121 | 104400 | 1160071155 | 3670 | 3660 | 3670 | 3660 | 7375 |
| 524 | 20231121 | 104300 | 1133032535 | 3660 | 3660 | 3660 | 3655 | 233 |
| 525 | 20231121 | 104200 | 1132179830 | 3660 | 3660 | 3665 | 3660 | 942 |
| 526 | 20231121 | 104100 | 1128732105 | 3660 | 3660 | 3665 | 3655 | 413 |
| 527 | 20231121 | 104000 | 1127220520 | 3665 | 3660 | 3665 | 3660 | 3808 |
| 528 | 20231121 | 103900 | 1113283200 | 3665 | 3660 | 3665 | 3660 | 117 |
| 529 | 20231121 | 103800 | 1112854960 | 3665 | 3665 | 3665 | 3660 | 47 |
| 530 | 20231121 | 103700 | 1112682880 | 3665 | 3665 | 3665 | 3655 | 767 |
| 531 | 20231121 | 103600 | 1109873105 | 3660 | 3665 | 3665 | 3660 | 6960 |
| 532 | 20231121 | 103500 | 1084398330 | 3660 | 3660 | 3665 | 3660 | 1121 |
| 533 | 20231121 | 103400 | 1080295460 | 3665 | 3660 | 3665 | 3660 | 982 |
| 534 | 20231121 | 103300 | 1076701305 | 3660 | 3665 | 3665 | 3660 | 551 |
| 535 | 20231121 | 103200 | 1074681925 | 3665 | 3660 | 3665 | 3660 | 33 |
| 536 | 20231121 | 103100 | 1074561050 | 3665 | 3665 | 3665 | 3665 | 629 |
| 537 | 20231121 | 103000 | 1072255765 | 3665 | 3665 | 3665 | 3665 | 855 |
| 538 | 20231121 | 102900 | 1069122190 | 3665 | 3665 | 3665 | 3660 | 1329 |
| 539 | 20231121 | 102800 | 1064253560 | 3665 | 3665 | 3665 | 3665 | 4305 |
| 540 | 20231121 | 102700 | 1048475735 | 3665 | 3675 | 3675 | 3665 | 1822 |
| 541 | 20231121 | 102600 | 1041789035 | 3670 | 3670 | 3670 | 3665 | 3415 |
| 542 | 20231121 | 102500 | 1029258260 | 3665 | 3665 | 3665 | 3665 | 20 |
| 543 | 20231121 | 102400 | 1029184960 | 3670 | 3670 | 3670 | 3670 | 1428 |
| 544 | 20231121 | 102300 | 1023944200 | 3665 | 3660 | 3665 | 3660 | 2569 |
| 545 | 20231121 | 102200 | 1014529530 | 3660 | 3665 | 3665 | 3660 | 525 |
| 546 | 20231121 | 102100 | 1012605510 | 3665 | 3670 | 3670 | 3665 | 1679 |
| 547 | 20231121 | 102000 | 1006451960 | 3670 | 3665 | 3670 | 3660 | 2993 |
| 548 | 20231121 | 101900 | 995480855 | 3665 | 3660 | 3665 | 3660 | 5134 |
| 549 | 20231121 | 101800 | 976667835 | 3650 | 3655 | 3665 | 3650 | 8877 |
| 550 | 20231121 | 101700 | 944200490 | 3655 | 3650 | 3655 | 3650 | 432 |
| 551 | 20231121 | 101600 | 942623640 | 3655 | 3650 | 3660 | 3650 | 3717 |
| 552 | 20231121 | 101500 | 929038060 | 3650 | 3650 | 3650 | 3645 | 294 |
| 553 | 20231121 | 101400 | 927964985 | 3650 | 3650 | 3650 | 3650 | 327 |
| 554 | 20231121 | 101300 | 926771435 | 3650 | 3650 | 3650 | 3650 | 347 |
| 555 | 20231121 | 101200 | 925504885 | 3655 | 3640 | 3655 | 3640 | 5748 |
| 556 | 20231121 | 101100 | 904540380 | 3640 | 3640 | 3650 | 3640 | 162 |
| 557 | 20231121 | 101000 | 903949500 | 3650 | 3645 | 3650 | 3640 | 2205 |
| 558 | 20231121 | 100900 | 895910800 | 3645 | 3630 | 3645 | 3620 | 6912 |
| 559 | 20231121 | 100800 | 870792750 | 3630 | 3625 | 3645 | 3625 | 18727 |
| 560 | 20231121 | 100700 | 802725425 | 3630 | 3630 | 3630 | 3630 | 81 |
| 561 | 20231121 | 100600 | 802431395 | 3630 | 3620 | 3635 | 3620 | 380 |
| 562 | 20231121 | 100500 | 801055370 | 3620 | 3635 | 3635 | 3620 | 5506 |
| 563 | 20231121 | 100400 | 781105650 | 3635 | 3635 | 3635 | 3635 | 15 |
| 564 | 20231121 | 100300 | 781051125 | 3630 | 3630 | 3635 | 3630 | 935 |
| 565 | 20231121 | 100200 | 777657060 | 3630 | 3630 | 3635 | 3630 | 644 |
| 566 | 20231121 | 100100 | 775319270 | 3630 | 3625 | 3630 | 3625 | 1674 |
| 567 | 20231121 | 100000 | 769246270 | 3625 | 3625 | 3625 | 3625 | 597 |
| 568 | 20231121 | 095900 | 767082145 | 3630 | 3625 | 3630 | 3625 | 39 |
| 569 | 20231121 | 095800 | 766940665 | 3625 | 3620 | 3630 | 3620 | 216 |
| 570 | 20231121 | 095700 | 766158475 | 3625 | 3620 | 3625 | 3620 | 3329 |
| 571 | 20231121 | 095600 | 754091590 | 3620 | 3620 | 3620 | 3620 | 1881 |
| 572 | 20231121 | 095500 | 747282370 | 3615 | 3620 | 3620 | 3615 | 1084 |
| 573 | 20231121 | 095400 | 743363155 | 3615 | 3620 | 3620 | 3615 | 296 |
| 574 | 20231121 | 095300 | 742291660 | 3625 | 3620 | 3625 | 3615 | 2512 |
| 575 | 20231121 | 095200 | 733205560 | 3620 | 3615 | 3620 | 3615 | 550 |
| 576 | 20231121 | 095100 | 731215115 | 3615 | 3610 | 3620 | 3610 | 1618 |
| 577 | 20231121 | 095000 | 725362690 | 3615 | 3615 | 3615 | 3610 | 575 |
| 578 | 20231121 | 094900 | 723286650 | 3615 | 3615 | 3615 | 3615 | 1066 |
| 579 | 20231121 | 094800 | 719433060 | 3615 | 3610 | 3620 | 3610 | 1779 |
| 580 | 20231121 | 094700 | 713001320 | 3610 | 3615 | 3615 | 3610 | 1156 |
| 581 | 20231121 | 094600 | 708828040 | 3615 | 3610 | 3615 | 3605 | 1200 |
| 582 | 20231121 | 094500 | 704495660 | 3610 | 3610 | 3610 | 3605 | 926 |
| 583 | 20231121 | 094400 | 701153035 | 3610 | 3615 | 3615 | 3610 | 996 |
| 584 | 20231121 | 094300 | 697557375 | 3615 | 3615 | 3620 | 3610 | 461 |
| 585 | 20231121 | 094200 | 695891330 | 3610 | 3615 | 3615 | 3610 | 381 |
| 586 | 20231121 | 094100 | 694515360 | 3615 | 3615 | 3615 | 3615 | 1808 |
| 587 | 20231121 | 094000 | 687979440 | 3615 | 3620 | 3625 | 3615 | 563 |
| 588 | 20231121 | 093900 | 685941865 | 3625 | 3625 | 3625 | 3615 | 70 |
| 589 | 20231121 | 093800 | 685688305 | 3625 | 3625 | 3625 | 3625 | 6 |
| 590 | 20231121 | 093700 | 685666555 | 3625 | 3615 | 3625 | 3610 | 5347 |
| 591 | 20231121 | 093600 | 666328130 | 3615 | 3610 | 3615 | 3605 | 4057 |
| 592 | 20231121 | 093500 | 651680285 | 3610 | 3610 | 3610 | 3610 | 1308 |
| 593 | 20231121 | 093400 | 646958405 | 3605 | 3605 | 3620 | 3605 | 2075 |
| 594 | 20231121 | 093300 | 639478015 | 3605 | 3620 | 3620 | 3605 | 11372 |
| 595 | 20231121 | 093200 | 598465220 | 3620 | 3610 | 3620 | 3610 | 2111 |
| 596 | 20231121 | 093100 | 590844490 | 3610 | 3615 | 3615 | 3610 | 2781 |
| 597 | 20231121 | 093000 | 580797555 | 3615 | 3620 | 3620 | 3615 | 409 |
| 598 | 20231121 | 092900 | 579318975 | 3610 | 3615 | 3620 | 3610 | 4067 |
| 599 | 20231121 | 092800 | 564632475 | 3615 | 3615 | 3615 | 3610 | 2716 |
| 600 | 20231121 | 092700 | 554821645 | 3615 | 3620 | 3620 | 3610 | 1275 |
| 601 | 20231121 | 092600 | 550213035 | 3620 | 3605 | 3620 | 3605 | 7863 |
| 602 | 20231121 | 092500 | 521838965 | 3605 | 3615 | 3620 | 3605 | 5505 |
| 603 | 20231121 | 092400 | 501957970 | 3620 | 3625 | 3625 | 3610 | 12071 |
| 604 | 20231121 | 092300 | 458317980 | 3625 | 3630 | 3635 | 3625 | 2574 |
| 605 | 20231121 | 092200 | 448984645 | 3630 | 3630 | 3630 | 3625 | 2180 |
| 606 | 20231121 | 092100 | 441077665 | 3630 | 3635 | 3635 | 3625 | 304 |
| 607 | 20231121 | 092000 | 439972900 | 3635 | 3620 | 3635 | 3620 | 5346 |
| 608 | 20231121 | 091900 | 420609895 | 3620 | 3630 | 3640 | 3620 | 14153 |
| 609 | 20231121 | 091800 | 369357515 | 3630 | 3630 | 3635 | 3630 | 1869 |
| 610 | 20231121 | 091700 | 362573040 | 3630 | 3630 | 3635 | 3630 | 2330 |
| 611 | 20231121 | 091600 | 354111570 | 3635 | 3640 | 3640 | 3635 | 3544 |
| 612 | 20231121 | 091500 | 341226315 | 3635 | 3645 | 3645 | 3635 | 1452 |
| 613 | 20231121 | 091400 | 335945660 | 3645 | 3645 | 3650 | 3645 | 758 |
| 614 | 20231121 | 091300 | 333182745 | 3645 | 3630 | 3645 | 3630 | 343 |
| 615 | 20231121 | 091200 | 331937640 | 3630 | 3625 | 3630 | 3625 | 2609 |
| 616 | 20231121 | 091100 | 322479500 | 3625 | 3625 | 3630 | 3620 | 9326 |
| 617 | 20231121 | 091000 | 288672215 | 3625 | 3625 | 3630 | 3620 | 2514 |
| 618 | 20231121 | 090900 | 279560095 | 3630 | 3625 | 3630 | 3620 | 3450 |
| 619 | 20231121 | 090800 | 267054535 | 3625 | 3635 | 3640 | 3625 | 5184 |
| 620 | 20231121 | 090700 | 248251350 | 3630 | 3630 | 3635 | 3625 | 1963 |
| 621 | 20231121 | 090600 | 241122810 | 3630 | 3625 | 3630 | 3620 | 2950 |
| 622 | 20231121 | 090500 | 230436110 | 3625 | 3620 | 3630 | 3620 | 2840 |
| 623 | 20231121 | 090400 | 220142760 | 3620 | 3635 | 3640 | 3620 | 9192 |
| 624 | 20231121 | 090300 | 186787360 | 3635 | 3650 | 3650 | 3635 | 10403 |
| 625 | 20231121 | 090200 | 148874855 | 3650 | 3660 | 3660 | 3645 | 7498 |
| 626 | 20231121 | 090100 | 121507155 | 3670 | 3655 | 3675 | 3655 | 6554 |
| 627 | 20231121 | 090000 | 97523930 | 3655 | 3675 | 3680 | 3645 | 25749 |