29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 185100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 3 | 20231121 | 185000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20231121 | 184900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20231121 | 184800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20231121 | 184700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20231121 | 184600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20231121 | 184500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20231121 | 184400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20231121 | 184300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20231121 | 184200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20231121 | 184100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20231121 | 184000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20231121 | 183900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20231121 | 183800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20231121 | 183700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20231121 | 183600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20231121 | 183500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20231121 | 183400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20231121 | 183300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20231121 | 183200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20231121 | 183100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20231121 | 183000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20231121 | 182900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20231121 | 182800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20231121 | 182700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20231121 | 182600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20231121 | 182500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20231121 | 182400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20231121 | 182300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20231121 | 182200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20231121 | 182100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 33 | 20231121 | 182000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20231121 | 181900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20231121 | 181800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20231121 | 181700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20231121 | 181600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20231121 | 181500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20231121 | 181400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20231121 | 181300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20231121 | 181200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20231121 | 181100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20231121 | 181000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20231121 | 180900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20231121 | 180800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20231121 | 180700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20231121 | 180600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20231121 | 180500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20231121 | 180400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20231121 | 180300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20231121 | 180200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20231121 | 180100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20231121 | 180000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20231121 | 175900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20231121 | 175800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20231121 | 175700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20231121 | 175600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20231121 | 175500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20231121 | 175400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20231121 | 175300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20231121 | 175200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20231121 | 175100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 63 | 20231121 | 175000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20231121 | 174900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20231121 | 174800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20231121 | 174700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20231121 | 174600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20231121 | 174500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20231121 | 174400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20231121 | 174300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20231121 | 174200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20231121 | 174100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20231121 | 174000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20231121 | 173900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20231121 | 173800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20231121 | 173700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20231121 | 173600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20231121 | 173500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20231121 | 173400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20231121 | 173300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20231121 | 173200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20231121 | 173100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20231121 | 173000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20231121 | 172900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20231121 | 172800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20231121 | 172700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20231121 | 172600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20231121 | 172500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20231121 | 172400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20231121 | 172300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20231121 | 172200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20231121 | 172100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 93 | 20231121 | 172000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20231121 | 171900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20231121 | 171800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20231121 | 171700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20231121 | 171600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20231121 | 171500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20231121 | 171400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20231121 | 171300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20231121 | 171200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20231121 | 171100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20231121 | 171000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20231121 | 170900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20231121 | 170800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20231121 | 170700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20231121 | 170600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20231121 | 170500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20231121 | 170400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20231121 | 170300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20231121 | 170200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20231121 | 170100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20231121 | 170000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20231121 | 165900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20231121 | 165800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20231121 | 165700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20231121 | 165600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20231121 | 165500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20231121 | 165400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20231121 | 165300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20231121 | 165200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20231121 | 165100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 123 | 20231121 | 165000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20231121 | 164900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20231121 | 164800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20231121 | 164700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20231121 | 164600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20231121 | 164500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20231121 | 164400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20231121 | 164300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20231121 | 164200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20231121 | 164100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20231121 | 164000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20231121 | 163900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20231121 | 163800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20231121 | 163700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20231121 | 163600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20231121 | 163500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20231121 | 163400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20231121 | 163300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20231121 | 163200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20231121 | 163100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20231121 | 163000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20231121 | 162900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20231121 | 162800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20231121 | 162700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20231121 | 162600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20231121 | 162500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20231121 | 162400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20231121 | 162300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20231121 | 162200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20231121 | 162100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 153 | 20231121 | 162000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20231121 | 161900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20231121 | 161800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20231121 | 161700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20231121 | 161600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20231121 | 161500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20231121 | 161400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20231121 | 161300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20231121 | 161200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20231121 | 161100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20231121 | 161000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20231121 | 160900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20231121 | 160800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20231121 | 160700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20231121 | 160600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20231121 | 160500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20231121 | 160400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20231121 | 160300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20231121 | 160200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20231121 | 160100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20231121 | 160000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20231121 | 155900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20231121 | 155800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20231121 | 155700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20231121 | 155600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20231121 | 155500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20231121 | 155400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20231121 | 155300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20231121 | 155200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20231121 | 155100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 183 | 20231121 | 155000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20231121 | 154900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20231121 | 154800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20231121 | 154700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20231121 | 154600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20231121 | 154500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20231121 | 154400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20231121 | 154300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20231121 | 154200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20231121 | 154100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20231121 | 154000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20231121 | 153900 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20231121 | 153800 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20231121 | 153700 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20231121 | 153600 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20231121 | 153500 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20231121 | 153400 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20231121 | 153300 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20231121 | 153200 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20231121 | 153100 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20231121 | 153000 | 3895971490 | 4520 | 4520 | 4520 | 4520 | 22527 |
| 204 | 20231121 | 152900 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 205 | 20231121 | 152800 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 206 | 20231121 | 152700 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 207 | 20231121 | 152600 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 208 | 20231121 | 152500 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 209 | 20231121 | 152400 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 210 | 20231121 | 152300 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 211 | 20231121 | 152200 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 212 | 20231121 | 152100 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 213 | 20231121 | 152000 | 3794149450 | 4525 | 4525 | 4525 | 4525 | 0 |
| 214 | 20231121 | 151900 | 3794149450 | 4525 | 4525 | 4535 | 4525 | 1079 |
| 215 | 20231121 | 151800 | 3789262015 | 4525 | 4525 | 4525 | 4520 | 812 |
| 216 | 20231121 | 151700 | 3785589385 | 4525 | 4525 | 4530 | 4520 | 5699 |
| 217 | 20231121 | 151600 | 3759818950 | 4525 | 4525 | 4525 | 4520 | 4648 |
| 218 | 20231121 | 151500 | 3738799590 | 4525 | 4535 | 4535 | 4525 | 1259 |
| 219 | 20231121 | 151400 | 3733101955 | 4520 | 4530 | 4530 | 4520 | 3938 |
| 220 | 20231121 | 151300 | 3715284090 | 4530 | 4535 | 4535 | 4530 | 2840 |
| 221 | 20231121 | 151200 | 3702417755 | 4535 | 4535 | 4535 | 4535 | 778 |
| 222 | 20231121 | 151100 | 3698889525 | 4535 | 4535 | 4535 | 4530 | 411 |
| 223 | 20231121 | 151000 | 3697025655 | 4535 | 4540 | 4540 | 4530 | 495 |
| 224 | 20231121 | 150900 | 3694780365 | 4540 | 4540 | 4540 | 4525 | 2374 |
| 225 | 20231121 | 150800 | 3684021500 | 4535 | 4535 | 4540 | 4535 | 444 |
| 226 | 20231121 | 150700 | 3682005770 | 4535 | 4530 | 4535 | 4530 | 1889 |
| 227 | 20231121 | 150600 | 3673440260 | 4535 | 4530 | 4535 | 4525 | 1559 |
| 228 | 20231121 | 150500 | 3666382120 | 4530 | 4525 | 4530 | 4525 | 1997 |
| 229 | 20231121 | 150400 | 3657343240 | 4525 | 4530 | 4530 | 4520 | 521 |
| 230 | 20231121 | 150300 | 3654986630 | 4520 | 4525 | 4525 | 4520 | 7904 |
| 231 | 20231121 | 150200 | 3619253555 | 4525 | 4525 | 4530 | 4520 | 22763 |
| 232 | 20231121 | 150100 | 3516282165 | 4530 | 4530 | 4535 | 4525 | 4117 |
| 233 | 20231121 | 150000 | 3497636705 | 4535 | 4535 | 4535 | 4530 | 2620 |
| 234 | 20231121 | 145900 | 3485768005 | 4535 | 4530 | 4535 | 4530 | 320 |
| 235 | 20231121 | 145800 | 3484317885 | 4535 | 4530 | 4535 | 4530 | 1862 |
| 236 | 20231121 | 145700 | 3475882400 | 4530 | 4535 | 4535 | 4530 | 679 |
| 237 | 20231121 | 145600 | 3472806420 | 4530 | 4535 | 4540 | 4530 | 4989 |
| 238 | 20231121 | 145500 | 3450182010 | 4540 | 4545 | 4545 | 4540 | 3393 |
| 239 | 20231121 | 145400 | 3434776995 | 4540 | 4540 | 4540 | 4540 | 610 |
| 240 | 20231121 | 145300 | 3432007595 | 4540 | 4545 | 4545 | 4540 | 1941 |
| 241 | 20231121 | 145200 | 3423188520 | 4545 | 4545 | 4545 | 4545 | 222 |
| 242 | 20231121 | 145100 | 3422179530 | 4545 | 4545 | 4545 | 4540 | 2836 |
| 243 | 20231121 | 145000 | 3409301880 | 4545 | 4545 | 4545 | 4545 | 458 |
| 244 | 20231121 | 144900 | 3407220270 | 4545 | 4540 | 4550 | 4540 | 257 |
| 245 | 20231121 | 144800 | 3406053290 | 4540 | 4545 | 4545 | 4540 | 1312 |
| 246 | 20231121 | 144700 | 3400095520 | 4545 | 4540 | 4545 | 4540 | 799 |
| 247 | 20231121 | 144600 | 3396465575 | 4540 | 4545 | 4545 | 4540 | 2104 |
| 248 | 20231121 | 144500 | 3386910650 | 4545 | 4545 | 4550 | 4540 | 930 |
| 249 | 20231121 | 144400 | 3382682700 | 4550 | 4540 | 4550 | 4540 | 1395 |
| 250 | 20231121 | 144300 | 3376348560 | 4540 | 4545 | 4545 | 4540 | 4615 |
| 251 | 20231121 | 144200 | 3355374090 | 4550 | 4550 | 4550 | 4550 | 4994 |
| 252 | 20231121 | 144100 | 3332651390 | 4555 | 4555 | 4560 | 4555 | 617 |
| 253 | 20231121 | 144000 | 3329840935 | 4555 | 4560 | 4560 | 4555 | 415 |
| 254 | 20231121 | 143900 | 3327950355 | 4555 | 4555 | 4555 | 4555 | 78 |
| 255 | 20231121 | 143800 | 3327595065 | 4555 | 4560 | 4560 | 4555 | 3132 |
| 256 | 20231121 | 143700 | 3313319195 | 4560 | 4560 | 4560 | 4560 | 51 |
| 257 | 20231121 | 143600 | 3313086635 | 4560 | 4560 | 4560 | 4560 | 108 |
| 258 | 20231121 | 143500 | 3312594155 | 4560 | 4560 | 4560 | 4560 | 107 |
| 259 | 20231121 | 143400 | 3312106235 | 4560 | 4555 | 4560 | 4555 | 808 |
| 260 | 20231121 | 143300 | 3308422560 | 4555 | 4555 | 4555 | 4555 | 501 |
| 261 | 20231121 | 143200 | 3306140505 | 4555 | 4555 | 4555 | 4555 | 395 |
| 262 | 20231121 | 143100 | 3304341280 | 4550 | 4555 | 4555 | 4550 | 528 |
| 263 | 20231121 | 143000 | 3301938870 | 4555 | 4555 | 4555 | 4555 | 191 |
| 264 | 20231121 | 142900 | 3301068865 | 4555 | 4560 | 4560 | 4550 | 1893 |
| 265 | 20231121 | 142800 | 3292451590 | 4550 | 4550 | 4550 | 4550 | 318 |
| 266 | 20231121 | 142700 | 3291004690 | 4550 | 4560 | 4560 | 4550 | 6798 |
| 267 | 20231121 | 142600 | 3260072740 | 4565 | 4565 | 4565 | 4565 | 220 |
| 268 | 20231121 | 142500 | 3259068440 | 4550 | 4570 | 4570 | 4550 | 13144 |
| 269 | 20231121 | 142400 | 3199149095 | 4575 | 4575 | 4575 | 4575 | 1 |
| 270 | 20231121 | 142300 | 3199144520 | 4575 | 4570 | 4575 | 4570 | 166 |
| 271 | 20231121 | 142200 | 3198385655 | 4575 | 4570 | 4575 | 4570 | 3316 |
| 272 | 20231121 | 142100 | 3183229505 | 4570 | 4570 | 4570 | 4570 | 1415 |
| 273 | 20231121 | 142000 | 3176762955 | 4570 | 4570 | 4570 | 4570 | 4 |
| 274 | 20231121 | 141900 | 3176744675 | 4570 | 4570 | 4570 | 4570 | 14 |
| 275 | 20231121 | 141800 | 3176680695 | 4560 | 4565 | 4565 | 4560 | 563 |
| 276 | 20231121 | 141700 | 3174112415 | 4560 | 4560 | 4560 | 4560 | 404 |
| 277 | 20231121 | 141600 | 3172270175 | 4565 | 4565 | 4565 | 4565 | 916 |
| 278 | 20231121 | 141500 | 3168088635 | 4565 | 4565 | 4565 | 4565 | 10 |
| 279 | 20231121 | 141400 | 3168042985 | 4565 | 4560 | 4565 | 4560 | 1021 |
| 280 | 20231121 | 141300 | 3163387120 | 4565 | 4565 | 4565 | 4565 | 649 |
| 281 | 20231121 | 141200 | 3160424435 | 4565 | 4565 | 4565 | 4565 | 34 |
| 282 | 20231121 | 141100 | 3160269225 | 4565 | 4565 | 4565 | 4565 | 17 |
| 283 | 20231121 | 141000 | 3160191620 | 4560 | 4565 | 4565 | 4560 | 59 |
| 284 | 20231121 | 140900 | 3159922535 | 4565 | 4560 | 4565 | 4560 | 746 |
| 285 | 20231121 | 140800 | 3156517845 | 4560 | 4560 | 4560 | 4560 | 0 |
| 286 | 20231121 | 140700 | 3156517845 | 4560 | 4560 | 4560 | 4555 | 476 |
| 287 | 20231121 | 140600 | 3154347290 | 4560 | 4560 | 4560 | 4560 | 427 |
| 288 | 20231121 | 140500 | 3152400170 | 4565 | 4565 | 4565 | 4565 | 4 |
| 289 | 20231121 | 140400 | 3152381910 | 4565 | 4565 | 4565 | 4565 | 273 |
| 290 | 20231121 | 140300 | 3151135665 | 4570 | 4565 | 4570 | 4565 | 985 |
| 291 | 20231121 | 140200 | 3146639135 | 4565 | 4565 | 4565 | 4565 | 500 |
| 292 | 20231121 | 140100 | 3144356635 | 4565 | 4555 | 4565 | 4555 | 59 |
| 293 | 20231121 | 140000 | 3144087670 | 4560 | 4560 | 4560 | 4560 | 863 |
| 294 | 20231121 | 135900 | 3140152390 | 4560 | 4560 | 4560 | 4560 | 515 |
| 295 | 20231121 | 135800 | 3137803990 | 4560 | 4560 | 4560 | 4560 | 0 |
| 296 | 20231121 | 135700 | 3137803990 | 4560 | 4560 | 4560 | 4560 | 500 |
| 297 | 20231121 | 135600 | 3135523990 | 4560 | 4560 | 4560 | 4560 | 48 |
| 298 | 20231121 | 135500 | 3135305110 | 4565 | 4565 | 4565 | 4565 | 0 |
| 299 | 20231121 | 135400 | 3135305110 | 4565 | 4560 | 4565 | 4560 | 561 |
| 300 | 20231121 | 135300 | 3132745900 | 4560 | 4560 | 4560 | 4560 | 142 |
| 301 | 20231121 | 135200 | 3132098380 | 4560 | 4555 | 4565 | 4555 | 315 |
| 302 | 20231121 | 135100 | 3130663530 | 4555 | 4560 | 4560 | 4555 | 649 |
| 303 | 20231121 | 135000 | 3127706335 | 4560 | 4560 | 4560 | 4560 | 0 |
| 304 | 20231121 | 134900 | 3127706335 | 4560 | 4560 | 4560 | 4555 | 225 |
| 305 | 20231121 | 134800 | 3126681035 | 4560 | 4565 | 4565 | 4560 | 2407 |
| 306 | 20231121 | 134700 | 3115704600 | 4565 | 4565 | 4565 | 4565 | 900 |
| 307 | 20231121 | 134600 | 3111596100 | 4560 | 4570 | 4570 | 4560 | 381 |
| 308 | 20231121 | 134500 | 3109857030 | 4570 | 4570 | 4570 | 4570 | 366 |
| 309 | 20231121 | 134400 | 3108184410 | 4570 | 4565 | 4570 | 4565 | 151 |
| 310 | 20231121 | 134300 | 3107495080 | 4565 | 4570 | 4570 | 4565 | 191 |
| 311 | 20231121 | 134200 | 3106622665 | 4570 | 4570 | 4570 | 4570 | 100 |
| 312 | 20231121 | 134100 | 3106165665 | 4570 | 4560 | 4570 | 4560 | 229 |
| 313 | 20231121 | 134000 | 3105120925 | 4560 | 4560 | 4560 | 4560 | 1001 |
| 314 | 20231121 | 133900 | 3100556365 | 4560 | 4560 | 4560 | 4560 | 49 |
| 315 | 20231121 | 133800 | 3100332925 | 4560 | 4560 | 4560 | 4560 | 205 |
| 316 | 20231121 | 133700 | 3099398125 | 4560 | 4560 | 4560 | 4560 | 3110 |
| 317 | 20231121 | 133600 | 3085216525 | 4560 | 4560 | 4570 | 4560 | 2552 |
| 318 | 20231121 | 133500 | 3073579355 | 4560 | 4560 | 4560 | 4560 | 40 |
| 319 | 20231121 | 133400 | 3073396955 | 4565 | 4565 | 4565 | 4565 | 366 |
| 320 | 20231121 | 133300 | 3071726165 | 4570 | 4570 | 4570 | 4570 | 2 |
| 321 | 20231121 | 133200 | 3071717025 | 4570 | 4570 | 4570 | 4570 | 301 |
| 322 | 20231121 | 133100 | 3070341455 | 4565 | 4565 | 4565 | 4565 | 2323 |
| 323 | 20231121 | 133000 | 3059736960 | 4565 | 4575 | 4575 | 4565 | 4496 |
| 324 | 20231121 | 132900 | 3039195970 | 4575 | 4575 | 4575 | 4575 | 512 |
| 325 | 20231121 | 132800 | 3036853570 | 4575 | 4575 | 4575 | 4575 | 1525 |
| 326 | 20231121 | 132700 | 3029876695 | 4575 | 4575 | 4575 | 4575 | 37 |
| 327 | 20231121 | 132600 | 3029707420 | 4575 | 4580 | 4580 | 4575 | 349 |
| 328 | 20231121 | 132500 | 3028110395 | 4575 | 4570 | 4575 | 4570 | 1033 |
| 329 | 20231121 | 132400 | 3023384425 | 4570 | 4570 | 4570 | 4570 | 183 |
| 330 | 20231121 | 132300 | 3022548115 | 4570 | 4570 | 4570 | 4570 | 208 |
| 331 | 20231121 | 132200 | 3021597555 | 4570 | 4570 | 4570 | 4570 | 0 |
| 332 | 20231121 | 132100 | 3021597555 | 4570 | 4575 | 4575 | 4570 | 61 |
| 333 | 20231121 | 132000 | 3021318730 | 4570 | 4570 | 4570 | 4570 | 2 |
| 334 | 20231121 | 131900 | 3021309590 | 4570 | 4565 | 4575 | 4565 | 1967 |
| 335 | 20231121 | 131800 | 3012322055 | 4570 | 4575 | 4575 | 4570 | 3124 |
| 336 | 20231121 | 131700 | 2998042015 | 4580 | 4580 | 4580 | 4580 | 109 |
| 337 | 20231121 | 131600 | 2997542795 | 4580 | 4580 | 4580 | 4580 | 0 |
| 338 | 20231121 | 131500 | 2997542795 | 4580 | 4580 | 4580 | 4580 | 0 |
| 339 | 20231121 | 131400 | 2997542795 | 4580 | 4580 | 4580 | 4580 | 1203 |
| 340 | 20231121 | 131300 | 2992033055 | 4580 | 4575 | 4580 | 4575 | 442 |
| 341 | 20231121 | 131200 | 2990008720 | 4575 | 4580 | 4580 | 4575 | 521 |
| 342 | 20231121 | 131100 | 2987623470 | 4585 | 4585 | 4585 | 4585 | 60 |
| 343 | 20231121 | 131000 | 2987348370 | 4585 | 4585 | 4585 | 4585 | 22 |
| 344 | 20231121 | 130900 | 2987247500 | 4585 | 4580 | 4585 | 4580 | 5188 |
| 345 | 20231121 | 130800 | 2963486455 | 4575 | 4580 | 4580 | 4575 | 242 |
| 346 | 20231121 | 130700 | 2962378755 | 4580 | 4580 | 4580 | 4580 | 1 |
| 347 | 20231121 | 130600 | 2962374175 | 4575 | 4575 | 4575 | 4575 | 77 |
| 348 | 20231121 | 130500 | 2962021900 | 4575 | 4575 | 4575 | 4575 | 22 |
| 349 | 20231121 | 130400 | 2961921250 | 4575 | 4575 | 4575 | 4575 | 286 |
| 350 | 20231121 | 130300 | 2960612800 | 4575 | 4580 | 4580 | 4575 | 1313 |
| 351 | 20231121 | 130200 | 2954605725 | 4580 | 4580 | 4580 | 4575 | 4399 |
| 352 | 20231121 | 130100 | 2934468015 | 4580 | 4580 | 4580 | 4580 | 169 |
| 353 | 20231121 | 130000 | 2933693995 | 4580 | 4580 | 4580 | 4580 | 556 |
| 354 | 20231121 | 125900 | 2931147515 | 4575 | 4575 | 4580 | 4575 | 130 |
| 355 | 20231121 | 125800 | 2930552225 | 4575 | 4580 | 4580 | 4575 | 165 |
| 356 | 20231121 | 125700 | 2929797300 | 4575 | 4575 | 4580 | 4570 | 2593 |
| 357 | 20231121 | 125600 | 2917934615 | 4575 | 4575 | 4575 | 4575 | 1076 |
| 358 | 20231121 | 125500 | 2913011915 | 4575 | 4575 | 4575 | 4570 | 462 |
| 359 | 20231121 | 125400 | 2910898270 | 4575 | 4570 | 4575 | 4570 | 1273 |
| 360 | 20231121 | 125300 | 2905079545 | 4570 | 4575 | 4575 | 4570 | 158 |
| 361 | 20231121 | 125200 | 2904357470 | 4580 | 4575 | 4580 | 4575 | 275 |
| 362 | 20231121 | 125100 | 2903099335 | 4570 | 4570 | 4570 | 4570 | 0 |
| 363 | 20231121 | 125000 | 2903099335 | 4570 | 4575 | 4575 | 4570 | 395 |
| 364 | 20231121 | 124900 | 2901294135 | 4575 | 4575 | 4575 | 4575 | 127 |
| 365 | 20231121 | 124800 | 2900713110 | 4580 | 4575 | 4580 | 4575 | 358 |
| 366 | 20231121 | 124700 | 2899074935 | 4585 | 4575 | 4585 | 4575 | 278 |
| 367 | 20231121 | 124600 | 2897802775 | 4585 | 4580 | 4585 | 4580 | 945 |
| 368 | 20231121 | 124500 | 2893474670 | 4580 | 4580 | 4580 | 4580 | 353 |
| 369 | 20231121 | 124400 | 2891857930 | 4570 | 4575 | 4575 | 4570 | 1024 |
| 370 | 20231121 | 124300 | 2887178130 | 4575 | 4580 | 4580 | 4575 | 911 |
| 371 | 20231121 | 124200 | 2883007795 | 4580 | 4580 | 4580 | 4580 | 65 |
| 372 | 20231121 | 124100 | 2882710095 | 4580 | 4580 | 4580 | 4580 | 10 |
| 373 | 20231121 | 124000 | 2882664295 | 4585 | 4585 | 4585 | 4585 | 485 |
| 374 | 20231121 | 123900 | 2880440570 | 4585 | 4585 | 4585 | 4585 | 1681 |
| 375 | 20231121 | 123800 | 2872733185 | 4580 | 4585 | 4585 | 4580 | 1976 |
| 376 | 20231121 | 123700 | 2863675730 | 4585 | 4580 | 4590 | 4580 | 4251 |
| 377 | 20231121 | 123600 | 2844195050 | 4575 | 4575 | 4575 | 4570 | 323 |
| 378 | 20231121 | 123500 | 2842717825 | 4575 | 4575 | 4575 | 4575 | 0 |
| 379 | 20231121 | 123400 | 2842717825 | 4575 | 4575 | 4575 | 4575 | 417 |
| 380 | 20231121 | 123300 | 2840810050 | 4575 | 4570 | 4575 | 4570 | 35 |
| 381 | 20231121 | 123200 | 2840650090 | 4565 | 4565 | 4565 | 4565 | 1119 |
| 382 | 20231121 | 123100 | 2835541855 | 4565 | 4560 | 4570 | 4560 | 317 |
| 383 | 20231121 | 123000 | 2834094980 | 4560 | 4560 | 4560 | 4560 | 461 |
| 384 | 20231121 | 122900 | 2831992820 | 4560 | 4580 | 4580 | 4560 | 11489 |
| 385 | 20231121 | 122800 | 2779505420 | 4585 | 4585 | 4585 | 4585 | 10 |
| 386 | 20231121 | 122700 | 2779459570 | 4580 | 4580 | 4580 | 4580 | 1959 |
| 387 | 20231121 | 122600 | 2770487350 | 4575 | 4575 | 4575 | 4575 | 0 |
| 388 | 20231121 | 122500 | 2770487350 | 4575 | 4575 | 4575 | 4575 | 415 |
| 389 | 20231121 | 122400 | 2768588725 | 4575 | 4575 | 4575 | 4575 | 21 |
| 390 | 20231121 | 122300 | 2768492650 | 4575 | 4570 | 4575 | 4570 | 1345 |
| 391 | 20231121 | 122200 | 2762345775 | 4570 | 4575 | 4575 | 4565 | 42 |
| 392 | 20231121 | 122100 | 2762153865 | 4565 | 4565 | 4565 | 4565 | 0 |
| 393 | 20231121 | 122000 | 2762153865 | 4565 | 4565 | 4565 | 4560 | 1701 |
| 394 | 20231121 | 121900 | 2754388955 | 4560 | 4565 | 4565 | 4560 | 84 |
| 395 | 20231121 | 121800 | 2754005885 | 4565 | 4565 | 4565 | 4565 | 1699 |
| 396 | 20231121 | 121700 | 2746249950 | 4565 | 4575 | 4575 | 4565 | 522 |
| 397 | 20231121 | 121600 | 2743866920 | 4575 | 4580 | 4580 | 4575 | 848 |
| 398 | 20231121 | 121500 | 2739987275 | 4580 | 4580 | 4580 | 4580 | 10 |
| 399 | 20231121 | 121400 | 2739941475 | 4570 | 4575 | 4575 | 4570 | 2405 |
| 400 | 20231121 | 121300 | 2728938930 | 4575 | 4575 | 4575 | 4575 | 1 |
| 401 | 20231121 | 121200 | 2728934355 | 4575 | 4575 | 4575 | 4575 | 4 |
| 402 | 20231121 | 121100 | 2728916055 | 4580 | 4580 | 4580 | 4580 | 1900 |
| 403 | 20231121 | 121000 | 2720214055 | 4585 | 4580 | 4585 | 4580 | 4217 |
| 404 | 20231121 | 120900 | 2700897365 | 4570 | 4575 | 4580 | 4570 | 507 |
| 405 | 20231121 | 120800 | 2698579020 | 4575 | 4575 | 4575 | 4575 | 51 |
| 406 | 20231121 | 120700 | 2698345695 | 4570 | 4575 | 4575 | 4570 | 201 |
| 407 | 20231121 | 120600 | 2697426125 | 4575 | 4575 | 4575 | 4575 | 1474 |
| 408 | 20231121 | 120500 | 2690682575 | 4570 | 4570 | 4570 | 4570 | 333 |
| 409 | 20231121 | 120400 | 2689160765 | 4570 | 4570 | 4570 | 4570 | 520 |
| 410 | 20231121 | 120300 | 2686784365 | 4570 | 4570 | 4570 | 4570 | 2 |
| 411 | 20231121 | 120200 | 2686775225 | 4570 | 4565 | 4570 | 4565 | 437 |
| 412 | 20231121 | 120100 | 2684778820 | 4575 | 4575 | 4575 | 4575 | 1435 |
| 413 | 20231121 | 120000 | 2678213695 | 4575 | 4575 | 4575 | 4565 | 369 |
| 414 | 20231121 | 115900 | 2676527460 | 4575 | 4575 | 4575 | 4575 | 531 |
| 415 | 20231121 | 115800 | 2674098135 | 4575 | 4555 | 4575 | 4555 | 2485 |
| 416 | 20231121 | 115700 | 2662752930 | 4555 | 4555 | 4560 | 4555 | 1839 |
| 417 | 20231121 | 115600 | 2654376280 | 4555 | 4560 | 4560 | 4555 | 89 |
| 418 | 20231121 | 115500 | 2653970785 | 4555 | 4560 | 4560 | 4555 | 599 |
| 419 | 20231121 | 115400 | 2651239350 | 4555 | 4555 | 4555 | 4555 | 0 |
| 420 | 20231121 | 115300 | 2651239350 | 4555 | 4555 | 4555 | 4555 | 465 |
| 421 | 20231121 | 115200 | 2649121275 | 4555 | 4560 | 4560 | 4555 | 1051 |
| 422 | 20231121 | 115100 | 2644333815 | 4560 | 4560 | 4560 | 4555 | 51 |
| 423 | 20231121 | 115000 | 2644101335 | 4560 | 4560 | 4560 | 4555 | 516 |
| 424 | 20231121 | 114900 | 2641750920 | 4555 | 4555 | 4555 | 4555 | 585 |
| 425 | 20231121 | 114800 | 2639086245 | 4555 | 4555 | 4555 | 4555 | 524 |
| 426 | 20231121 | 114700 | 2636699425 | 4550 | 4555 | 4555 | 4550 | 193 |
| 427 | 20231121 | 114600 | 2635821215 | 4555 | 4550 | 4555 | 4550 | 397 |
| 428 | 20231121 | 114500 | 2634013835 | 4550 | 4550 | 4550 | 4550 | 252 |
| 429 | 20231121 | 114400 | 2632867235 | 4545 | 4545 | 4545 | 4545 | 109 |
| 430 | 20231121 | 114300 | 2632371830 | 4550 | 4545 | 4550 | 4545 | 112 |
| 431 | 20231121 | 114200 | 2631862235 | 4545 | 4545 | 4545 | 4545 | 50 |
| 432 | 20231121 | 114100 | 2631634985 | 4540 | 4545 | 4545 | 4540 | 206 |
| 433 | 20231121 | 114000 | 2630699720 | 4545 | 4545 | 4545 | 4545 | 87 |
| 434 | 20231121 | 113900 | 2630304305 | 4545 | 4550 | 4550 | 4545 | 467 |
| 435 | 20231121 | 113800 | 2628181740 | 4545 | 4545 | 4545 | 4545 | 24 |
| 436 | 20231121 | 113700 | 2628072660 | 4545 | 4540 | 4545 | 4540 | 180 |
| 437 | 20231121 | 113600 | 2627255000 | 4545 | 4550 | 4550 | 4545 | 37 |
| 438 | 20231121 | 113500 | 2627086755 | 4555 | 4545 | 4555 | 4540 | 734 |
| 439 | 20231121 | 113400 | 2623750985 | 4540 | 4535 | 4540 | 4535 | 2131 |
| 440 | 20231121 | 113300 | 2614083735 | 4535 | 4535 | 4535 | 4535 | 140 |
| 441 | 20231121 | 113200 | 2613448835 | 4525 | 4530 | 4530 | 4525 | 669 |
| 442 | 20231121 | 113100 | 2610419950 | 4525 | 4530 | 4530 | 4525 | 1025 |
| 443 | 20231121 | 113000 | 2605777200 | 4530 | 4535 | 4535 | 4530 | 300 |
| 444 | 20231121 | 112900 | 2604418170 | 4530 | 4525 | 4530 | 4525 | 1096 |
| 445 | 20231121 | 112800 | 2599457720 | 4530 | 4535 | 4535 | 4530 | 3695 |
| 446 | 20231121 | 112700 | 2582718300 | 4535 | 4535 | 4535 | 4530 | 1312 |
| 447 | 20231121 | 112600 | 2576769510 | 4535 | 4540 | 4540 | 4535 | 756 |
| 448 | 20231121 | 112500 | 2573339675 | 4540 | 4545 | 4545 | 4535 | 782 |
| 449 | 20231121 | 112400 | 2569789495 | 4560 | 4540 | 4560 | 4535 | 2349 |
| 450 | 20231121 | 112300 | 2559112360 | 4540 | 4535 | 4540 | 4530 | 1014 |
| 451 | 20231121 | 112200 | 2554518700 | 4530 | 4530 | 4535 | 4530 | 1490 |
| 452 | 20231121 | 112100 | 2547768825 | 4530 | 4530 | 4535 | 4525 | 1477 |
| 453 | 20231121 | 112000 | 2541077275 | 4530 | 4530 | 4530 | 4525 | 2511 |
| 454 | 20231121 | 111900 | 2529708600 | 4525 | 4535 | 4535 | 4525 | 3281 |
| 455 | 20231121 | 111800 | 2514849325 | 4535 | 4545 | 4555 | 4520 | 22739 |
| 456 | 20231121 | 111700 | 2411803070 | 4540 | 4555 | 4555 | 4540 | 19613 |
| 457 | 20231121 | 111600 | 2322593705 | 4560 | 4560 | 4560 | 4555 | 687 |
| 458 | 20231121 | 111500 | 2319463800 | 4560 | 4560 | 4560 | 4560 | 438 |
| 459 | 20231121 | 111400 | 2317466520 | 4560 | 4555 | 4565 | 4555 | 332 |
| 460 | 20231121 | 111300 | 2315951250 | 4555 | 4570 | 4570 | 4555 | 8759 |
| 461 | 20231121 | 111200 | 2276038250 | 4570 | 4565 | 4570 | 4560 | 5250 |
| 462 | 20231121 | 111100 | 2252087180 | 4565 | 4570 | 4575 | 4565 | 3076 |
| 463 | 20231121 | 111000 | 2238019870 | 4575 | 4575 | 4575 | 4570 | 71 |
| 464 | 20231121 | 110900 | 2237695075 | 4575 | 4575 | 4575 | 4575 | 81 |
| 465 | 20231121 | 110800 | 2237324500 | 4570 | 4575 | 4580 | 4570 | 351 |
| 466 | 20231121 | 110700 | 2235719620 | 4580 | 4575 | 4580 | 4575 | 346 |
| 467 | 20231121 | 110600 | 2234136645 | 4570 | 4570 | 4575 | 4570 | 4868 |
| 468 | 20231121 | 110500 | 2211884270 | 4565 | 4560 | 4570 | 4560 | 33 |
| 469 | 20231121 | 110400 | 2211733630 | 4560 | 4565 | 4565 | 4560 | 5901 |
| 470 | 20231121 | 110300 | 2184811400 | 4565 | 4565 | 4565 | 4565 | 1131 |
| 471 | 20231121 | 110200 | 2179648385 | 4565 | 4565 | 4565 | 4565 | 579 |
| 472 | 20231121 | 110100 | 2177005250 | 4565 | 4570 | 4570 | 4565 | 4430 |
| 473 | 20231121 | 110000 | 2156782050 | 4570 | 4575 | 4575 | 4570 | 1843 |
| 474 | 20231121 | 105900 | 2148359290 | 4575 | 4575 | 4575 | 4575 | 150 |
| 475 | 20231121 | 105800 | 2147673040 | 4575 | 4580 | 4580 | 4570 | 2359 |
| 476 | 20231121 | 105700 | 2136880805 | 4580 | 4575 | 4580 | 4575 | 318 |
| 477 | 20231121 | 105600 | 2135425660 | 4575 | 4575 | 4580 | 4575 | 2456 |
| 478 | 20231121 | 105500 | 2124189130 | 4575 | 4580 | 4580 | 4575 | 157 |
| 479 | 20231121 | 105400 | 2123470850 | 4580 | 4580 | 4580 | 4580 | 2687 |
| 480 | 20231121 | 105300 | 2111164390 | 4580 | 4590 | 4590 | 4580 | 3676 |
| 481 | 20231121 | 105200 | 2094321050 | 4590 | 4585 | 4590 | 4585 | 1240 |
| 482 | 20231121 | 105100 | 2088633470 | 4585 | 4580 | 4585 | 4580 | 4551 |
| 483 | 20231121 | 105000 | 2067787600 | 4580 | 4565 | 4580 | 4565 | 388 |
| 484 | 20231121 | 104900 | 2066015345 | 4565 | 4565 | 4565 | 4565 | 302 |
| 485 | 20231121 | 104800 | 2064636715 | 4570 | 4565 | 4570 | 4565 | 1399 |
| 486 | 20231121 | 104700 | 2058247765 | 4570 | 4565 | 4570 | 4565 | 600 |
| 487 | 20231121 | 104600 | 2055508750 | 4570 | 4575 | 4575 | 4565 | 1922 |
| 488 | 20231121 | 104500 | 2046720945 | 4570 | 4570 | 4570 | 4570 | 4068 |
| 489 | 20231121 | 104400 | 2028130185 | 4570 | 4570 | 4580 | 4570 | 413 |
| 490 | 20231121 | 104300 | 2026242010 | 4570 | 4565 | 4575 | 4565 | 349 |
| 491 | 20231121 | 104200 | 2024646580 | 4570 | 4570 | 4570 | 4570 | 149 |
| 492 | 20231121 | 104100 | 2023965650 | 4570 | 4560 | 4570 | 4560 | 1093 |
| 493 | 20231121 | 104000 | 2018972700 | 4565 | 4565 | 4565 | 4565 | 72 |
| 494 | 20231121 | 103900 | 2018644020 | 4565 | 4560 | 4565 | 4560 | 957 |
| 495 | 20231121 | 103800 | 2014278390 | 4565 | 4565 | 4570 | 4560 | 1293 |
| 496 | 20231121 | 103700 | 2008379880 | 4560 | 4565 | 4570 | 4560 | 622 |
| 497 | 20231121 | 103600 | 2005541285 | 4565 | 4575 | 4575 | 4560 | 674 |
| 498 | 20231121 | 103500 | 2002464665 | 4560 | 4565 | 4565 | 4560 | 4800 |
| 499 | 20231121 | 103400 | 1980562770 | 4565 | 4570 | 4575 | 4565 | 986 |
| 500 | 20231121 | 103300 | 1976059385 | 4575 | 4570 | 4580 | 4570 | 3070 |
| 501 | 20231121 | 103200 | 1962026625 | 4575 | 4570 | 4580 | 4570 | 859 |
| 502 | 20231121 | 103100 | 1958098685 | 4575 | 4575 | 4575 | 4570 | 1827 |
| 503 | 20231121 | 103000 | 1949747695 | 4580 | 4570 | 4580 | 4570 | 116 |
| 504 | 20231121 | 102900 | 1949216485 | 4575 | 4575 | 4585 | 4575 | 2984 |
| 505 | 20231121 | 102800 | 1935560550 | 4575 | 4580 | 4580 | 4575 | 2098 |
| 506 | 20231121 | 102700 | 1925959860 | 4580 | 4580 | 4580 | 4580 | 286 |
| 507 | 20231121 | 102600 | 1924649980 | 4580 | 4580 | 4585 | 4580 | 285 |
| 508 | 20231121 | 102500 | 1923344625 | 4580 | 4580 | 4580 | 4580 | 333 |
| 509 | 20231121 | 102400 | 1921819485 | 4580 | 4575 | 4580 | 4570 | 1266 |
| 510 | 20231121 | 102300 | 1916027610 | 4575 | 4565 | 4575 | 4565 | 1708 |
| 511 | 20231121 | 102200 | 1908228300 | 4575 | 4570 | 4575 | 4565 | 3143 |
| 512 | 20231121 | 102100 | 1893874085 | 4570 | 4570 | 4570 | 4570 | 2042 |
| 513 | 20231121 | 102000 | 1884542145 | 4570 | 4575 | 4575 | 4570 | 1791 |
| 514 | 20231121 | 101900 | 1876357075 | 4570 | 4570 | 4570 | 4565 | 3047 |
| 515 | 20231121 | 101800 | 1862434950 | 4575 | 4570 | 4575 | 4570 | 454 |
| 516 | 20231121 | 101700 | 1860359735 | 4575 | 4575 | 4575 | 4575 | 647 |
| 517 | 20231121 | 101600 | 1857399710 | 4575 | 4575 | 4580 | 4575 | 620 |
| 518 | 20231121 | 101500 | 1854563165 | 4575 | 4575 | 4575 | 4575 | 1229 |
| 519 | 20231121 | 101400 | 1848940490 | 4580 | 4575 | 4585 | 4575 | 919 |
| 520 | 20231121 | 101300 | 1844731000 | 4570 | 4570 | 4580 | 4570 | 732 |
| 521 | 20231121 | 101200 | 1841384290 | 4570 | 4580 | 4580 | 4570 | 247 |
| 522 | 20231121 | 101100 | 1840255390 | 4585 | 4585 | 4585 | 4585 | 5 |
| 523 | 20231121 | 101000 | 1840232465 | 4570 | 4585 | 4585 | 4565 | 6607 |
| 524 | 20231121 | 100900 | 1810001490 | 4580 | 4590 | 4590 | 4580 | 609 |
| 525 | 20231121 | 100800 | 1807208900 | 4590 | 4580 | 4590 | 4575 | 894 |
| 526 | 20231121 | 100700 | 1803110490 | 4580 | 4575 | 4580 | 4575 | 625 |
| 527 | 20231121 | 100600 | 1800251105 | 4575 | 4575 | 4580 | 4575 | 439 |
| 528 | 20231121 | 100500 | 1798241590 | 4575 | 4565 | 4580 | 4565 | 1816 |
| 529 | 20231121 | 100400 | 1789934580 | 4565 | 4580 | 4580 | 4565 | 4838 |
| 530 | 20231121 | 100300 | 1767812785 | 4580 | 4575 | 4585 | 4575 | 1383 |
| 531 | 20231121 | 100200 | 1761476360 | 4575 | 4580 | 4605 | 4575 | 4860 |
| 532 | 20231121 | 100100 | 1739151715 | 4595 | 4590 | 4595 | 4575 | 4250 |
| 533 | 20231121 | 100000 | 1719675375 | 4600 | 4595 | 4600 | 4590 | 1399 |
| 534 | 20231121 | 095900 | 1713247035 | 4595 | 4590 | 4595 | 4590 | 989 |
| 535 | 20231121 | 095800 | 1708705740 | 4590 | 4595 | 4595 | 4590 | 490 |
| 536 | 20231121 | 095700 | 1706454235 | 4595 | 4600 | 4610 | 4595 | 1644 |
| 537 | 20231121 | 095600 | 1698889370 | 4600 | 4590 | 4600 | 4580 | 4252 |
| 538 | 20231121 | 095500 | 1679394945 | 4600 | 4600 | 4600 | 4590 | 1573 |
| 539 | 20231121 | 095400 | 1672167485 | 4600 | 4600 | 4605 | 4600 | 1114 |
| 540 | 20231121 | 095300 | 1667040535 | 4590 | 4595 | 4605 | 4590 | 1054 |
| 541 | 20231121 | 095200 | 1662195385 | 4585 | 4590 | 4600 | 4585 | 762 |
| 542 | 20231121 | 095100 | 1658694055 | 4590 | 4570 | 4590 | 4565 | 5851 |
| 543 | 20231121 | 095000 | 1631957925 | 4565 | 4565 | 4570 | 4565 | 1288 |
| 544 | 20231121 | 094900 | 1626075705 | 4565 | 4570 | 4570 | 4555 | 7329 |
| 545 | 20231121 | 094800 | 1592665010 | 4570 | 4580 | 4580 | 4570 | 1920 |
| 546 | 20231121 | 094700 | 1583890460 | 4570 | 4580 | 4590 | 4565 | 3415 |
| 547 | 20231121 | 094600 | 1568276010 | 4580 | 4570 | 4580 | 4565 | 3806 |
| 548 | 20231121 | 094500 | 1550875690 | 4570 | 4580 | 4580 | 4570 | 1168 |
| 549 | 20231121 | 094400 | 1545536090 | 4580 | 4575 | 4580 | 4570 | 1649 |
| 550 | 20231121 | 094300 | 1537994770 | 4575 | 4570 | 4585 | 4570 | 585 |
| 551 | 20231121 | 094200 | 1535316885 | 4585 | 4580 | 4585 | 4575 | 772 |
| 552 | 20231121 | 094100 | 1531781390 | 4575 | 4570 | 4575 | 4570 | 1163 |
| 553 | 20231121 | 094000 | 1526461550 | 4575 | 4575 | 4575 | 4560 | 374 |
| 554 | 20231121 | 093900 | 1524751010 | 4575 | 4575 | 4575 | 4560 | 2983 |
| 555 | 20231121 | 093800 | 1511131870 | 4575 | 4580 | 4585 | 4565 | 2139 |
| 556 | 20231121 | 093700 | 1501357040 | 4590 | 4585 | 4590 | 4570 | 2246 |
| 557 | 20231121 | 093600 | 1491064275 | 4580 | 4585 | 4585 | 4570 | 4642 |
| 558 | 20231121 | 093500 | 1469804585 | 4585 | 4595 | 4595 | 4585 | 635 |
| 559 | 20231121 | 093400 | 1466892990 | 4605 | 4615 | 4615 | 4590 | 7072 |
| 560 | 20231121 | 093300 | 1434360965 | 4615 | 4610 | 4615 | 4605 | 2531 |
| 561 | 20231121 | 093200 | 1422693005 | 4610 | 4590 | 4610 | 4590 | 684 |
| 562 | 20231121 | 093100 | 1419544155 | 4605 | 4600 | 4610 | 4590 | 765 |
| 563 | 20231121 | 093000 | 1416024210 | 4595 | 4595 | 4595 | 4590 | 3273 |
| 564 | 20231121 | 092900 | 1400984930 | 4595 | 4595 | 4595 | 4590 | 344 |
| 565 | 20231121 | 092800 | 1399404415 | 4595 | 4575 | 4595 | 4575 | 9424 |
| 566 | 20231121 | 092700 | 1356186275 | 4565 | 4570 | 4570 | 4555 | 3330 |
| 567 | 20231121 | 092600 | 1341000090 | 4560 | 4570 | 4570 | 4560 | 6015 |
| 568 | 20231121 | 092500 | 1313545620 | 4570 | 4565 | 4570 | 4565 | 785 |
| 569 | 20231121 | 092400 | 1309960345 | 4560 | 4560 | 4565 | 4560 | 538 |
| 570 | 20231121 | 092300 | 1307506825 | 4555 | 4555 | 4565 | 4550 | 5727 |
| 571 | 20231121 | 092200 | 1281429370 | 4555 | 4555 | 4570 | 4550 | 1285 |
| 572 | 20231121 | 092100 | 1275578855 | 4550 | 4545 | 4555 | 4545 | 1633 |
| 573 | 20231121 | 092000 | 1268150285 | 4545 | 4565 | 4570 | 4545 | 9311 |
| 574 | 20231121 | 091900 | 1225758575 | 4560 | 4575 | 4575 | 4560 | 2977 |
| 575 | 20231121 | 091800 | 1212162730 | 4570 | 4585 | 4595 | 4570 | 2957 |
| 576 | 20231121 | 091700 | 1198634855 | 4580 | 4580 | 4580 | 4570 | 872 |
| 577 | 20231121 | 091600 | 1194643385 | 4580 | 4550 | 4580 | 4550 | 6386 |
| 578 | 20231121 | 091500 | 1165512460 | 4560 | 4560 | 4570 | 4550 | 14217 |
| 579 | 20231121 | 091400 | 1100797135 | 4560 | 4575 | 4575 | 4555 | 2729 |
| 580 | 20231121 | 091300 | 1088347120 | 4575 | 4575 | 4580 | 4570 | 2542 |
| 581 | 20231121 | 091200 | 1076720525 | 4580 | 4590 | 4590 | 4560 | 5502 |
| 582 | 20231121 | 091100 | 1051551105 | 4580 | 4570 | 4590 | 4560 | 3072 |
| 583 | 20231121 | 091000 | 1037516135 | 4565 | 4550 | 4570 | 4550 | 3549 |
| 584 | 20231121 | 090900 | 1021337230 | 4555 | 4540 | 4560 | 4540 | 4317 |
| 585 | 20231121 | 090800 | 1001691695 | 4540 | 4550 | 4560 | 4520 | 17340 |
| 586 | 20231121 | 090700 | 923071250 | 4545 | 4560 | 4560 | 4540 | 13934 |
| 587 | 20231121 | 090600 | 859674135 | 4560 | 4560 | 4575 | 4550 | 14122 |
| 588 | 20231121 | 090500 | 795291400 | 4560 | 4550 | 4560 | 4550 | 10515 |
| 589 | 20231121 | 090400 | 747402805 | 4550 | 4595 | 4595 | 4550 | 25026 |
| 590 | 20231121 | 090300 | 633032115 | 4600 | 4580 | 4600 | 4575 | 12610 |
| 591 | 20231121 | 090200 | 575221995 | 4585 | 4585 | 4595 | 4565 | 12956 |
| 592 | 20231121 | 090100 | 515915655 | 4560 | 4600 | 4630 | 4555 | 38574 |
| 593 | 20231121 | 090000 | 338949115 | 4600 | 4665 | 4685 | 4600 | 72910 |