28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 183300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 3 | 20231123 | 183200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20231123 | 183100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20231123 | 183000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20231123 | 182900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20231123 | 182800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20231123 | 182700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20231123 | 182600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20231123 | 182500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20231123 | 182400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20231123 | 182300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20231123 | 182200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20231123 | 182100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20231123 | 182000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20231123 | 181900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20231123 | 181800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20231123 | 181700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20231123 | 181600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20231123 | 181500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20231123 | 181400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20231123 | 181300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20231123 | 181200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20231123 | 181100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20231123 | 181000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20231123 | 180900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20231123 | 180800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20231123 | 180700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20231123 | 180600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20231123 | 180500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20231123 | 180400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20231123 | 180300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 33 | 20231123 | 180200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20231123 | 180100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20231123 | 180000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20231123 | 175900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20231123 | 175800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20231123 | 175700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20231123 | 175600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20231123 | 175500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20231123 | 175400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20231123 | 175300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20231123 | 175200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20231123 | 175100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20231123 | 175000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20231123 | 174900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20231123 | 174800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20231123 | 174700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20231123 | 174600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20231123 | 174500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20231123 | 174400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20231123 | 174300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20231123 | 174200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20231123 | 174100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20231123 | 174000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20231123 | 173900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20231123 | 173800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20231123 | 173700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20231123 | 173600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20231123 | 173500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20231123 | 173400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20231123 | 173300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 63 | 20231123 | 173200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20231123 | 173100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20231123 | 173000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20231123 | 172900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20231123 | 172800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20231123 | 172700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20231123 | 172600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20231123 | 172500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20231123 | 172400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20231123 | 172300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20231123 | 172200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20231123 | 172100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20231123 | 172000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20231123 | 171900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20231123 | 171800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20231123 | 171700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20231123 | 171600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20231123 | 171500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20231123 | 171400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20231123 | 171300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20231123 | 171200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20231123 | 171100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20231123 | 171000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20231123 | 170900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20231123 | 170800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20231123 | 170700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20231123 | 170600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20231123 | 170500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20231123 | 170400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20231123 | 170300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 93 | 20231123 | 170200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20231123 | 170100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20231123 | 170000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20231123 | 165900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20231123 | 165800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20231123 | 165700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20231123 | 165600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20231123 | 165500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20231123 | 165400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20231123 | 165300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20231123 | 165200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20231123 | 165100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20231123 | 165000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20231123 | 164900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20231123 | 164800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20231123 | 164700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20231123 | 164600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20231123 | 164500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20231123 | 164400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20231123 | 164300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20231123 | 164200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20231123 | 164100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20231123 | 164000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20231123 | 163900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20231123 | 163800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20231123 | 163700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20231123 | 163600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20231123 | 163500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20231123 | 163400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20231123 | 163300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 123 | 20231123 | 163200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20231123 | 163100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20231123 | 163000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20231123 | 162900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20231123 | 162800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20231123 | 162700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20231123 | 162600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20231123 | 162500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20231123 | 162400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20231123 | 162300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20231123 | 162200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20231123 | 162100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20231123 | 162000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20231123 | 161900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20231123 | 161800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20231123 | 161700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20231123 | 161600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20231123 | 161500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20231123 | 161400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20231123 | 161300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20231123 | 161200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20231123 | 161100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20231123 | 161000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20231123 | 160900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20231123 | 160800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20231123 | 160700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20231123 | 160600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20231123 | 160500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20231123 | 160400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20231123 | 160300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 153 | 20231123 | 160200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20231123 | 160100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20231123 | 160000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20231123 | 155900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20231123 | 155800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20231123 | 155700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20231123 | 155600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20231123 | 155500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20231123 | 155400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20231123 | 155300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20231123 | 155200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20231123 | 155100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20231123 | 155000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20231123 | 154900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20231123 | 154800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20231123 | 154700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20231123 | 154600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20231123 | 154500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20231123 | 154400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20231123 | 154300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20231123 | 154200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20231123 | 154100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20231123 | 154000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20231123 | 153900 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20231123 | 153800 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 178 | 20231123 | 153700 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 179 | 20231123 | 153600 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 180 | 20231123 | 153500 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 181 | 20231123 | 153400 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 182 | 20231123 | 153300 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 183 | 20231123 | 153200 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 184 | 20231123 | 153100 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 0 |
| 185 | 20231123 | 153000 | 3879526060 | 4020 | 4020 | 4020 | 4020 | 16113 |
| 186 | 20231123 | 152900 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 187 | 20231123 | 152800 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 188 | 20231123 | 152700 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 189 | 20231123 | 152600 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 190 | 20231123 | 152500 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 191 | 20231123 | 152400 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 192 | 20231123 | 152300 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 193 | 20231123 | 152200 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 194 | 20231123 | 152100 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 195 | 20231123 | 152000 | 3814751800 | 4060 | 4060 | 4060 | 4060 | 0 |
| 196 | 20231123 | 151900 | 3814751800 | 4060 | 4060 | 4060 | 4035 | 8059 |
| 197 | 20231123 | 151800 | 3782032350 | 4060 | 4055 | 4065 | 4055 | 4841 |
| 198 | 20231123 | 151700 | 3762377910 | 4055 | 4050 | 4055 | 4050 | 8845 |
| 199 | 20231123 | 151600 | 3726550160 | 4055 | 4050 | 4055 | 4050 | 26742 |
| 200 | 20231123 | 151500 | 3618112060 | 4050 | 4030 | 4050 | 4030 | 13117 |
| 201 | 20231123 | 151400 | 3565011310 | 4050 | 4050 | 4050 | 4045 | 10900 |
| 202 | 20231123 | 151300 | 3520868810 | 4055 | 4030 | 4055 | 4030 | 11 |
| 203 | 20231123 | 151200 | 3520824230 | 4055 | 4030 | 4055 | 4030 | 6001 |
| 204 | 20231123 | 151100 | 3496499260 | 4055 | 4055 | 4055 | 4055 | 0 |
| 205 | 20231123 | 151000 | 3496499260 | 4055 | 4025 | 4060 | 4025 | 656 |
| 206 | 20231123 | 150900 | 3493839200 | 4040 | 4045 | 4060 | 4040 | 17048 |
| 207 | 20231123 | 150800 | 3424726205 | 4045 | 4050 | 4055 | 4045 | 13625 |
| 208 | 20231123 | 150700 | 3369493110 | 4050 | 4050 | 4060 | 4035 | 21148 |
| 209 | 20231123 | 150600 | 3283820360 | 4050 | 4000 | 4050 | 4000 | 79880 |
| 210 | 20231123 | 150500 | 2961405740 | 4010 | 4000 | 4015 | 3995 | 21765 |
| 211 | 20231123 | 150400 | 2874248660 | 4000 | 3995 | 4000 | 3995 | 40 |
| 212 | 20231123 | 150300 | 2874088855 | 3995 | 3990 | 3995 | 3990 | 231 |
| 213 | 20231123 | 150200 | 2873166015 | 3990 | 3990 | 3990 | 3990 | 1961 |
| 214 | 20231123 | 150100 | 2865341625 | 3990 | 3995 | 3995 | 3990 | 746 |
| 215 | 20231123 | 150000 | 2862361425 | 4000 | 4000 | 4000 | 3995 | 101 |
| 216 | 20231123 | 145900 | 2861957430 | 3995 | 4000 | 4000 | 3995 | 2823 |
| 217 | 20231123 | 145800 | 2850675525 | 4005 | 4005 | 4005 | 4005 | 11 |
| 218 | 20231123 | 145700 | 2850631470 | 4000 | 4000 | 4000 | 4000 | 60 |
| 219 | 20231123 | 145600 | 2850391470 | 4000 | 4010 | 4010 | 4000 | 1200 |
| 220 | 20231123 | 145500 | 2845589470 | 4010 | 4000 | 4010 | 4000 | 12 |
| 221 | 20231123 | 145400 | 2845541375 | 4010 | 4010 | 4010 | 4010 | 0 |
| 222 | 20231123 | 145300 | 2845541375 | 4010 | 4010 | 4010 | 4010 | 0 |
| 223 | 20231123 | 145200 | 2845541375 | 4010 | 4010 | 4010 | 4010 | 1 |
| 224 | 20231123 | 145100 | 2845537365 | 4010 | 4010 | 4010 | 4010 | 0 |
| 225 | 20231123 | 145000 | 2845537365 | 4010 | 4005 | 4010 | 4005 | 51 |
| 226 | 20231123 | 144900 | 2845333025 | 4005 | 4005 | 4005 | 4005 | 26 |
| 227 | 20231123 | 144800 | 2845228895 | 4005 | 4005 | 4005 | 4005 | 44 |
| 228 | 20231123 | 144700 | 2845052675 | 4010 | 4010 | 4010 | 4010 | 0 |
| 229 | 20231123 | 144600 | 2845052675 | 4010 | 4010 | 4010 | 4010 | 0 |
| 230 | 20231123 | 144500 | 2845052675 | 4010 | 4010 | 4010 | 4010 | 0 |
| 231 | 20231123 | 144400 | 2845052675 | 4010 | 4005 | 4010 | 4005 | 50 |
| 232 | 20231123 | 144300 | 2844852380 | 4005 | 4005 | 4005 | 4005 | 39 |
| 233 | 20231123 | 144200 | 2844696185 | 4010 | 4010 | 4010 | 4010 | 0 |
| 234 | 20231123 | 144100 | 2844696185 | 4010 | 4010 | 4010 | 4010 | 369 |
| 235 | 20231123 | 144000 | 2843216495 | 4010 | 4010 | 4010 | 4010 | 457 |
| 236 | 20231123 | 143900 | 2841383925 | 4005 | 4005 | 4005 | 4005 | 3 |
| 237 | 20231123 | 143800 | 2841371910 | 4010 | 4005 | 4010 | 4005 | 86 |
| 238 | 20231123 | 143700 | 2841027445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 239 | 20231123 | 143600 | 2841027445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 240 | 20231123 | 143500 | 2841027445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 241 | 20231123 | 143400 | 2841027445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 242 | 20231123 | 143300 | 2841027445 | 4005 | 4005 | 4005 | 4005 | 15 |
| 243 | 20231123 | 143200 | 2840967370 | 4005 | 4015 | 4015 | 4005 | 548 |
| 244 | 20231123 | 143100 | 2838771890 | 4015 | 4015 | 4020 | 4015 | 1140 |
| 245 | 20231123 | 143000 | 2834193130 | 4020 | 4020 | 4020 | 4020 | 0 |
| 246 | 20231123 | 142900 | 2834193130 | 4020 | 4020 | 4020 | 4020 | 0 |
| 247 | 20231123 | 142800 | 2834193130 | 4020 | 4020 | 4020 | 4020 | 0 |
| 248 | 20231123 | 142700 | 2834193130 | 4020 | 4015 | 4020 | 4015 | 20 |
| 249 | 20231123 | 142600 | 2834112800 | 4015 | 4015 | 4015 | 4015 | 7 |
| 250 | 20231123 | 142500 | 2834084695 | 4025 | 3985 | 4025 | 3985 | 10030 |
| 251 | 20231123 | 142400 | 2793853265 | 3985 | 3985 | 3985 | 3985 | 0 |
| 252 | 20231123 | 142300 | 2793853265 | 3985 | 3985 | 3985 | 3985 | 30 |
| 253 | 20231123 | 142200 | 2793733715 | 3990 | 3985 | 3990 | 3985 | 22 |
| 254 | 20231123 | 142100 | 2793646035 | 3990 | 3990 | 3990 | 3990 | 127 |
| 255 | 20231123 | 142000 | 2793139305 | 3995 | 3990 | 3995 | 3990 | 5 |
| 256 | 20231123 | 141900 | 2793119340 | 3990 | 3990 | 3990 | 3990 | 1 |
| 257 | 20231123 | 141800 | 2793115350 | 3980 | 3985 | 3985 | 3980 | 310 |
| 258 | 20231123 | 141700 | 2791880150 | 3985 | 3990 | 3990 | 3985 | 3673 |
| 259 | 20231123 | 141600 | 2777237455 | 3995 | 3995 | 3995 | 3995 | 143 |
| 260 | 20231123 | 141500 | 2776666170 | 4000 | 4000 | 4000 | 4000 | 0 |
| 261 | 20231123 | 141400 | 2776666170 | 4000 | 4000 | 4000 | 4000 | 52 |
| 262 | 20231123 | 141300 | 2776458170 | 4000 | 4000 | 4000 | 4000 | 2 |
| 263 | 20231123 | 141200 | 2776450170 | 4000 | 4000 | 4000 | 4000 | 0 |
| 264 | 20231123 | 141100 | 2776450170 | 4000 | 4000 | 4000 | 4000 | 0 |
| 265 | 20231123 | 141000 | 2776450170 | 4000 | 4000 | 4000 | 4000 | 0 |
| 266 | 20231123 | 140900 | 2776450170 | 4000 | 4000 | 4000 | 4000 | 7 |
| 267 | 20231123 | 140800 | 2776422170 | 4000 | 4000 | 4000 | 4000 | 1 |
| 268 | 20231123 | 140700 | 2776418170 | 4000 | 4005 | 4005 | 4000 | 11 |
| 269 | 20231123 | 140600 | 2776374165 | 4005 | 4005 | 4005 | 4005 | 3 |
| 270 | 20231123 | 140500 | 2776362150 | 4005 | 4005 | 4005 | 4005 | 1 |
| 271 | 20231123 | 140400 | 2776358145 | 4010 | 4010 | 4010 | 4010 | 0 |
| 272 | 20231123 | 140300 | 2776358145 | 4010 | 4010 | 4010 | 4010 | 0 |
| 273 | 20231123 | 140200 | 2776358145 | 4010 | 4010 | 4010 | 4010 | 0 |
| 274 | 20231123 | 140100 | 2776358145 | 4010 | 4010 | 4010 | 4010 | 0 |
| 275 | 20231123 | 140000 | 2776358145 | 4010 | 4000 | 4010 | 3995 | 5606 |
| 276 | 20231123 | 135900 | 2753958285 | 4010 | 4010 | 4010 | 4010 | 435 |
| 277 | 20231123 | 135800 | 2752213935 | 4015 | 4015 | 4015 | 4015 | 0 |
| 278 | 20231123 | 135700 | 2752213935 | 4015 | 4010 | 4020 | 4010 | 102 |
| 279 | 20231123 | 135600 | 2751804900 | 4010 | 4010 | 4010 | 4010 | 1538 |
| 280 | 20231123 | 135500 | 2745637520 | 4010 | 4010 | 4025 | 4005 | 6544 |
| 281 | 20231123 | 135400 | 2719406880 | 4005 | 4005 | 4005 | 4005 | 400 |
| 282 | 20231123 | 135300 | 2717804880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 283 | 20231123 | 135200 | 2717804880 | 4015 | 4005 | 4015 | 4005 | 2096 |
| 284 | 20231123 | 135100 | 2709407425 | 4005 | 4000 | 4005 | 4000 | 1006 |
| 285 | 20231123 | 135000 | 2705382535 | 4005 | 4005 | 4015 | 4005 | 2172 |
| 286 | 20231123 | 134900 | 2696683175 | 4005 | 4015 | 4015 | 4005 | 1018 |
| 287 | 20231123 | 134800 | 2692605945 | 4015 | 4010 | 4015 | 4010 | 80 |
| 288 | 20231123 | 134700 | 2692285140 | 4010 | 4010 | 4010 | 4010 | 51 |
| 289 | 20231123 | 134600 | 2692080630 | 4005 | 4005 | 4005 | 4005 | 0 |
| 290 | 20231123 | 134500 | 2692080630 | 4005 | 4005 | 4005 | 4005 | 400 |
| 291 | 20231123 | 134400 | 2690478630 | 4005 | 4005 | 4005 | 4005 | 1 |
| 292 | 20231123 | 134300 | 2690474625 | 4015 | 4005 | 4015 | 4005 | 360 |
| 293 | 20231123 | 134200 | 2689032505 | 4010 | 4010 | 4010 | 4010 | 90 |
| 294 | 20231123 | 134100 | 2688671605 | 4010 | 4010 | 4010 | 4010 | 163 |
| 295 | 20231123 | 134000 | 2688017975 | 4010 | 4030 | 4030 | 4010 | 4356 |
| 296 | 20231123 | 133900 | 2670535020 | 4035 | 4035 | 4035 | 4035 | 0 |
| 297 | 20231123 | 133800 | 2670535020 | 4035 | 4035 | 4035 | 4035 | 0 |
| 298 | 20231123 | 133700 | 2670535020 | 4035 | 4035 | 4035 | 4035 | 2 |
| 299 | 20231123 | 133600 | 2670526950 | 4035 | 4035 | 4035 | 4035 | 0 |
| 300 | 20231123 | 133500 | 2670526950 | 4035 | 4025 | 4035 | 4020 | 296 |
| 301 | 20231123 | 133400 | 2669334780 | 4030 | 4030 | 4035 | 4020 | 3865 |
| 302 | 20231123 | 133300 | 2653751980 | 4040 | 4040 | 4040 | 4040 | 0 |
| 303 | 20231123 | 133200 | 2653751980 | 4040 | 4030 | 4040 | 4030 | 2482 |
| 304 | 20231123 | 133100 | 2643739250 | 4030 | 4035 | 4035 | 4020 | 3313 |
| 305 | 20231123 | 133000 | 2630412965 | 4035 | 4005 | 4035 | 4005 | 29807 |
| 306 | 20231123 | 132900 | 2510745035 | 4010 | 4010 | 4010 | 3995 | 792 |
| 307 | 20231123 | 132800 | 2507569190 | 4010 | 3990 | 4015 | 3990 | 10310 |
| 308 | 20231123 | 132700 | 2466198985 | 3985 | 3985 | 3985 | 3985 | 200 |
| 309 | 20231123 | 132600 | 2465401985 | 3990 | 3990 | 3990 | 3990 | 1000 |
| 310 | 20231123 | 132500 | 2461411985 | 3990 | 3990 | 3990 | 3990 | 5 |
| 311 | 20231123 | 132400 | 2461392035 | 3990 | 3990 | 3990 | 3990 | 4000 |
| 312 | 20231123 | 132300 | 2445432035 | 4005 | 4005 | 4005 | 4005 | 0 |
| 313 | 20231123 | 132200 | 2445432035 | 4005 | 4005 | 4005 | 4005 | 10 |
| 314 | 20231123 | 132100 | 2445391985 | 3990 | 4005 | 4010 | 3990 | 811 |
| 315 | 20231123 | 132000 | 2442155015 | 4010 | 3995 | 4010 | 3995 | 2883 |
| 316 | 20231123 | 131900 | 2430629600 | 4000 | 4010 | 4010 | 4000 | 1609 |
| 317 | 20231123 | 131800 | 2424190535 | 4015 | 4005 | 4015 | 4005 | 1007 |
| 318 | 20231123 | 131700 | 2420157460 | 4005 | 4005 | 4005 | 4005 | 0 |
| 319 | 20231123 | 131600 | 2420157460 | 4005 | 3990 | 4005 | 3990 | 2507 |
| 320 | 20231123 | 131500 | 2410137000 | 4000 | 4000 | 4000 | 4000 | 120 |
| 321 | 20231123 | 131400 | 2409657000 | 3990 | 4005 | 4005 | 3990 | 604 |
| 322 | 20231123 | 131300 | 2407245540 | 3985 | 4005 | 4005 | 3985 | 2154 |
| 323 | 20231123 | 131200 | 2398652525 | 4005 | 4000 | 4005 | 4000 | 6 |
| 324 | 20231123 | 131100 | 2398628520 | 3990 | 3985 | 3990 | 3985 | 3515 |
| 325 | 20231123 | 131000 | 2384615080 | 3985 | 4005 | 4005 | 3985 | 5117 |
| 326 | 20231123 | 130900 | 2364202060 | 4010 | 3985 | 4010 | 3985 | 8490 |
| 327 | 20231123 | 130800 | 2330280660 | 3985 | 3975 | 3985 | 3975 | 1707 |
| 328 | 20231123 | 130700 | 2323490405 | 3975 | 3975 | 3975 | 3975 | 0 |
| 329 | 20231123 | 130600 | 2323490405 | 3975 | 3975 | 3975 | 3975 | 100 |
| 330 | 20231123 | 130500 | 2323092905 | 3965 | 3965 | 3965 | 3965 | 0 |
| 331 | 20231123 | 130400 | 2323092905 | 3965 | 3965 | 3965 | 3965 | 0 |
| 332 | 20231123 | 130300 | 2323092905 | 3965 | 3975 | 3975 | 3965 | 3258 |
| 333 | 20231123 | 130200 | 2310158810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 334 | 20231123 | 130100 | 2310158810 | 3980 | 3980 | 3980 | 3980 | 0 |
| 335 | 20231123 | 130000 | 2310158810 | 3980 | 3980 | 3980 | 3980 | 3000 |
| 336 | 20231123 | 125900 | 2298218810 | 3980 | 3980 | 3980 | 3975 | 52 |
| 337 | 20231123 | 125800 | 2298012100 | 3980 | 3985 | 3985 | 3980 | 1144 |
| 338 | 20231123 | 125700 | 2293456390 | 3985 | 3980 | 3985 | 3980 | 1133 |
| 339 | 20231123 | 125600 | 2288947045 | 3980 | 3975 | 3980 | 3975 | 160 |
| 340 | 20231123 | 125500 | 2288310780 | 3975 | 3975 | 3975 | 3975 | 5 |
| 341 | 20231123 | 125400 | 2288290905 | 3970 | 3970 | 3970 | 3970 | 418 |
| 342 | 20231123 | 125300 | 2286631445 | 3970 | 3970 | 3970 | 3970 | 10 |
| 343 | 20231123 | 125200 | 2286591745 | 3970 | 3970 | 3970 | 3970 | 602 |
| 344 | 20231123 | 125100 | 2284201805 | 3975 | 3975 | 3975 | 3975 | 2 |
| 345 | 20231123 | 125000 | 2284193855 | 3975 | 3970 | 3975 | 3970 | 606 |
| 346 | 20231123 | 124900 | 2281788020 | 3970 | 3970 | 3970 | 3970 | 4 |
| 347 | 20231123 | 124800 | 2281772140 | 3970 | 3965 | 3970 | 3965 | 752 |
| 348 | 20231123 | 124700 | 2278790405 | 3965 | 3965 | 3965 | 3965 | 466 |
| 349 | 20231123 | 124600 | 2276942715 | 3965 | 3965 | 3965 | 3965 | 1228 |
| 350 | 20231123 | 124500 | 2272073695 | 3965 | 3960 | 3965 | 3960 | 407 |
| 351 | 20231123 | 124400 | 2270460440 | 3960 | 3970 | 3970 | 3960 | 185 |
| 352 | 20231123 | 124300 | 2269727530 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 353 | 20231123 | 124200 | 2265762530 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 354 | 20231123 | 124100 | 2261797530 | 3970 | 3970 | 3970 | 3970 | 30 |
| 355 | 20231123 | 124000 | 2261678430 | 3960 | 3960 | 3960 | 3960 | 205 |
| 356 | 20231123 | 123900 | 2260866630 | 3970 | 3970 | 3970 | 3960 | 148 |
| 357 | 20231123 | 123800 | 2260280370 | 3970 | 3970 | 3970 | 3970 | 10 |
| 358 | 20231123 | 123700 | 2260240670 | 3970 | 3970 | 3970 | 3970 | 26 |
| 359 | 20231123 | 123600 | 2260137450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 360 | 20231123 | 123500 | 2260137450 | 3970 | 3970 | 3970 | 3970 | 10 |
| 361 | 20231123 | 123400 | 2260097750 | 3960 | 3960 | 3960 | 3960 | 2 |
| 362 | 20231123 | 123300 | 2260089830 | 3960 | 3960 | 3960 | 3960 | 4 |
| 363 | 20231123 | 123200 | 2260073990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 364 | 20231123 | 123100 | 2260073990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 365 | 20231123 | 123000 | 2260073990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 366 | 20231123 | 122900 | 2260073990 | 3970 | 3970 | 3970 | 3970 | 0 |
| 367 | 20231123 | 122800 | 2260073990 | 3970 | 3970 | 3970 | 3970 | 200 |
| 368 | 20231123 | 122700 | 2259279990 | 3960 | 3960 | 3960 | 3960 | 124 |
| 369 | 20231123 | 122600 | 2258788950 | 3970 | 3975 | 3975 | 3965 | 481 |
| 370 | 20231123 | 122500 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 371 | 20231123 | 122400 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 372 | 20231123 | 122300 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 373 | 20231123 | 122200 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 374 | 20231123 | 122100 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 375 | 20231123 | 122000 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 376 | 20231123 | 121900 | 2256879285 | 3975 | 3975 | 3975 | 3975 | 24 |
| 377 | 20231123 | 121800 | 2256783885 | 3975 | 3970 | 3975 | 3970 | 60 |
| 378 | 20231123 | 121700 | 2256545680 | 3975 | 3975 | 3975 | 3975 | 20 |
| 379 | 20231123 | 121600 | 2256466180 | 3975 | 3970 | 3975 | 3965 | 4731 |
| 380 | 20231123 | 121500 | 2237699630 | 3970 | 3970 | 3970 | 3970 | 1000 |
| 381 | 20231123 | 121400 | 2233729630 | 3970 | 3970 | 3970 | 3970 | 0 |
| 382 | 20231123 | 121300 | 2233729630 | 3970 | 3970 | 3970 | 3970 | 0 |
| 383 | 20231123 | 121200 | 2233729630 | 3970 | 3970 | 3970 | 3970 | 0 |
| 384 | 20231123 | 121100 | 2233729630 | 3970 | 3965 | 3970 | 3965 | 60 |
| 385 | 20231123 | 121000 | 2233491480 | 3965 | 3965 | 3965 | 3965 | 140 |
| 386 | 20231123 | 120900 | 2232936380 | 3970 | 3970 | 3970 | 3970 | 0 |
| 387 | 20231123 | 120800 | 2232936380 | 3970 | 3975 | 3975 | 3970 | 144 |
| 388 | 20231123 | 120700 | 2232364680 | 3975 | 3980 | 3980 | 3975 | 103 |
| 389 | 20231123 | 120600 | 2231954750 | 3975 | 3975 | 3975 | 3975 | 37 |
| 390 | 20231123 | 120500 | 2231807675 | 3980 | 3985 | 3985 | 3980 | 1824 |
| 391 | 20231123 | 120400 | 2224547895 | 3980 | 3980 | 3980 | 3980 | 201 |
| 392 | 20231123 | 120300 | 2223747915 | 3980 | 3970 | 3980 | 3970 | 28 |
| 393 | 20231123 | 120200 | 2223636495 | 3990 | 3965 | 4060 | 3965 | 37960 |
| 394 | 20231123 | 120100 | 2070870725 | 3965 | 3970 | 3970 | 3960 | 1039 |
| 395 | 20231123 | 120000 | 2066754895 | 3975 | 3980 | 3995 | 3970 | 3923 |
| 396 | 20231123 | 115900 | 2051167245 | 4000 | 3950 | 4005 | 3950 | 36675 |
| 397 | 20231123 | 115800 | 1904898875 | 3950 | 3950 | 3950 | 3950 | 7 |
| 398 | 20231123 | 115700 | 1904871225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 399 | 20231123 | 115600 | 1904871225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 400 | 20231123 | 115500 | 1904871225 | 3945 | 3945 | 3945 | 3945 | 100 |
| 401 | 20231123 | 115400 | 1904476725 | 3945 | 3945 | 3945 | 3945 | 0 |
| 402 | 20231123 | 115300 | 1904476725 | 3945 | 3955 | 3955 | 3945 | 2557 |
| 403 | 20231123 | 115200 | 1894376495 | 3955 | 3955 | 3955 | 3955 | 140 |
| 404 | 20231123 | 115100 | 1893822795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 405 | 20231123 | 115000 | 1893822795 | 3960 | 3960 | 3960 | 3960 | 30 |
| 406 | 20231123 | 114900 | 1893703995 | 3960 | 3960 | 3960 | 3960 | 0 |
| 407 | 20231123 | 114800 | 1893703995 | 3960 | 3960 | 3960 | 3960 | 0 |
| 408 | 20231123 | 114700 | 1893703995 | 3960 | 3960 | 3960 | 3960 | 0 |
| 409 | 20231123 | 114600 | 1893703995 | 3960 | 3960 | 3960 | 3960 | 0 |
| 410 | 20231123 | 114500 | 1893703995 | 3960 | 3960 | 3960 | 3960 | 10 |
| 411 | 20231123 | 114400 | 1893664395 | 3960 | 3960 | 3960 | 3960 | 0 |
| 412 | 20231123 | 114300 | 1893664395 | 3960 | 3960 | 3960 | 3960 | 100 |
| 413 | 20231123 | 114200 | 1893268395 | 3965 | 3965 | 3965 | 3965 | 0 |
| 414 | 20231123 | 114100 | 1893268395 | 3965 | 3965 | 3965 | 3965 | 10 |
| 415 | 20231123 | 114000 | 1893228745 | 3950 | 3965 | 3965 | 3950 | 1313 |
| 416 | 20231123 | 113900 | 1888042065 | 3965 | 3955 | 3965 | 3955 | 1332 |
| 417 | 20231123 | 113800 | 1882761245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 418 | 20231123 | 113700 | 1882761245 | 3960 | 3960 | 3960 | 3960 | 20 |
| 419 | 20231123 | 113600 | 1882682045 | 3935 | 3965 | 3965 | 3935 | 226 |
| 420 | 20231123 | 113500 | 1881788235 | 3965 | 3965 | 3965 | 3965 | 220 |
| 421 | 20231123 | 113400 | 1880915935 | 3965 | 3945 | 3965 | 3945 | 4821 |
| 422 | 20231123 | 113300 | 1861823680 | 3950 | 3950 | 3950 | 3950 | 0 |
| 423 | 20231123 | 113200 | 1861823680 | 3950 | 3940 | 3950 | 3940 | 2038 |
| 424 | 20231123 | 113100 | 1853773650 | 3940 | 3935 | 3940 | 3935 | 3551 |
| 425 | 20231123 | 113000 | 1839794485 | 3935 | 3930 | 3935 | 3930 | 20 |
| 426 | 20231123 | 112900 | 1839715875 | 3930 | 3930 | 3930 | 3930 | 81 |
| 427 | 20231123 | 112800 | 1839397545 | 3935 | 3935 | 3935 | 3935 | 133 |
| 428 | 20231123 | 112700 | 1838874190 | 3935 | 3935 | 3935 | 3935 | 0 |
| 429 | 20231123 | 112600 | 1838874190 | 3935 | 3935 | 3935 | 3935 | 1 |
| 430 | 20231123 | 112500 | 1838870255 | 3940 | 3940 | 3940 | 3935 | 143 |
| 431 | 20231123 | 112400 | 1838307335 | 3940 | 3935 | 3940 | 3935 | 372 |
| 432 | 20231123 | 112300 | 1836843005 | 3935 | 3935 | 3935 | 3935 | 100 |
| 433 | 20231123 | 112200 | 1836449505 | 3925 | 3925 | 3925 | 3925 | 1655 |
| 434 | 20231123 | 112100 | 1829953630 | 3925 | 3925 | 3925 | 3925 | 517 |
| 435 | 20231123 | 112000 | 1827924405 | 3910 | 3940 | 3940 | 3905 | 13155 |
| 436 | 20231123 | 111900 | 1776366220 | 3945 | 3955 | 3955 | 3945 | 9293 |
| 437 | 20231123 | 111800 | 1739698765 | 3960 | 3965 | 3965 | 3960 | 4 |
| 438 | 20231123 | 111700 | 1739682920 | 3960 | 3965 | 3965 | 3960 | 2149 |
| 439 | 20231123 | 111600 | 1731162635 | 3960 | 3960 | 3960 | 3960 | 100 |
| 440 | 20231123 | 111500 | 1730766635 | 3965 | 3960 | 3965 | 3960 | 1860 |
| 441 | 20231123 | 111400 | 1723401030 | 3965 | 3965 | 3965 | 3965 | 7 |
| 442 | 20231123 | 111300 | 1723373275 | 3965 | 3955 | 3970 | 3955 | 1471 |
| 443 | 20231123 | 111200 | 1717544670 | 3960 | 3955 | 3960 | 3955 | 564 |
| 444 | 20231123 | 111100 | 1715313890 | 3950 | 3955 | 3955 | 3950 | 1010 |
| 445 | 20231123 | 111000 | 1711319390 | 3960 | 3955 | 3960 | 3955 | 1264 |
| 446 | 20231123 | 110900 | 1706317155 | 3955 | 3955 | 3955 | 3955 | 3 |
| 447 | 20231123 | 110800 | 1706305290 | 3955 | 3955 | 3955 | 3955 | 1 |
| 448 | 20231123 | 110700 | 1706301335 | 3955 | 3955 | 3955 | 3955 | 11 |
| 449 | 20231123 | 110600 | 1706257830 | 3955 | 3940 | 3955 | 3940 | 2151 |
| 450 | 20231123 | 110500 | 1697771255 | 3940 | 3950 | 3950 | 3940 | 1755 |
| 451 | 20231123 | 110400 | 1690848990 | 3950 | 3925 | 3950 | 3925 | 13262 |
| 452 | 20231123 | 110300 | 1638620750 | 3925 | 3925 | 3925 | 3925 | 1 |
| 453 | 20231123 | 110200 | 1638616825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 454 | 20231123 | 110100 | 1638616825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 455 | 20231123 | 110000 | 1638616825 | 3925 | 3925 | 3925 | 3925 | 79 |
| 456 | 20231123 | 105900 | 1638306750 | 3925 | 3925 | 3925 | 3925 | 66 |
| 457 | 20231123 | 105800 | 1638047700 | 3925 | 3925 | 3925 | 3925 | 200 |
| 458 | 20231123 | 105700 | 1637262700 | 3925 | 3925 | 3925 | 3925 | 11 |
| 459 | 20231123 | 105600 | 1637219525 | 3910 | 3910 | 3910 | 3910 | 2000 |
| 460 | 20231123 | 105500 | 1629399525 | 3925 | 3925 | 3925 | 3925 | 6 |
| 461 | 20231123 | 105400 | 1629375975 | 3925 | 3925 | 3925 | 3925 | 51 |
| 462 | 20231123 | 105300 | 1629175800 | 3915 | 3925 | 3925 | 3915 | 9618 |
| 463 | 20231123 | 105200 | 1591479190 | 3930 | 3930 | 3930 | 3930 | 10 |
| 464 | 20231123 | 105100 | 1591439890 | 3930 | 3925 | 3930 | 3925 | 1469 |
| 465 | 20231123 | 105000 | 1585674060 | 3935 | 3930 | 3935 | 3925 | 2778 |
| 466 | 20231123 | 104900 | 1574765180 | 3935 | 3935 | 3935 | 3935 | 49 |
| 467 | 20231123 | 104800 | 1574572365 | 3935 | 3935 | 3935 | 3935 | 0 |
| 468 | 20231123 | 104700 | 1574572365 | 3935 | 3935 | 3935 | 3935 | 5 |
| 469 | 20231123 | 104600 | 1574552690 | 3935 | 3935 | 3935 | 3935 | 3 |
| 470 | 20231123 | 104500 | 1574540885 | 3930 | 3935 | 3935 | 3930 | 112 |
| 471 | 20231123 | 104400 | 1574100205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 472 | 20231123 | 104300 | 1574100205 | 3935 | 3935 | 3935 | 3935 | 112 |
| 473 | 20231123 | 104200 | 1573659485 | 3935 | 3935 | 3935 | 3935 | 0 |
| 474 | 20231123 | 104100 | 1573659485 | 3935 | 3935 | 3935 | 3935 | 2 |
| 475 | 20231123 | 104000 | 1573651615 | 3935 | 3935 | 3935 | 3935 | 100 |
| 476 | 20231123 | 103900 | 1573258115 | 3935 | 3935 | 3935 | 3935 | 0 |
| 477 | 20231123 | 103800 | 1573258115 | 3935 | 3935 | 3935 | 3935 | 433 |
| 478 | 20231123 | 103700 | 1571554260 | 3935 | 3935 | 3935 | 3935 | 18 |
| 479 | 20231123 | 103600 | 1571483430 | 3935 | 3935 | 3935 | 3935 | 4 |
| 480 | 20231123 | 103500 | 1571467690 | 3935 | 3935 | 3935 | 3935 | 48 |
| 481 | 20231123 | 103400 | 1571278810 | 3935 | 3935 | 3935 | 3935 | 2 |
| 482 | 20231123 | 103300 | 1571270940 | 3935 | 3935 | 3935 | 3935 | 2 |
| 483 | 20231123 | 103200 | 1571263070 | 3935 | 3935 | 3935 | 3935 | 48 |
| 484 | 20231123 | 103100 | 1571074190 | 3935 | 3935 | 3935 | 3935 | 21 |
| 485 | 20231123 | 103000 | 1570991555 | 3935 | 3930 | 3935 | 3930 | 4976 |
| 486 | 20231123 | 102900 | 1551435850 | 3930 | 3930 | 3930 | 3930 | 22 |
| 487 | 20231123 | 102800 | 1551349390 | 3930 | 3925 | 3930 | 3925 | 497 |
| 488 | 20231123 | 102700 | 1549398655 | 3925 | 3925 | 3925 | 3925 | 2 |
| 489 | 20231123 | 102600 | 1549390805 | 3925 | 3925 | 3925 | 3925 | 11 |
| 490 | 20231123 | 102500 | 1549347630 | 3925 | 3925 | 3925 | 3925 | 300 |
| 491 | 20231123 | 102400 | 1548170130 | 3925 | 3920 | 3925 | 3920 | 10 |
| 492 | 20231123 | 102300 | 1548130925 | 3925 | 3925 | 3925 | 3925 | 1 |
| 493 | 20231123 | 102200 | 1548127000 | 3925 | 3925 | 3925 | 3925 | 2 |
| 494 | 20231123 | 102100 | 1548119150 | 3915 | 3920 | 3920 | 3915 | 1933 |
| 495 | 20231123 | 102000 | 1540543045 | 3930 | 3925 | 3930 | 3920 | 458 |
| 496 | 20231123 | 101900 | 1538743805 | 3930 | 3925 | 3930 | 3925 | 102 |
| 497 | 20231123 | 101800 | 1538343445 | 3930 | 3925 | 3930 | 3925 | 2 |
| 498 | 20231123 | 101700 | 1538335590 | 3930 | 3930 | 3930 | 3925 | 1002 |
| 499 | 20231123 | 101600 | 1534402730 | 3930 | 3930 | 3930 | 3930 | 50 |
| 500 | 20231123 | 101500 | 1534206230 | 3930 | 3930 | 3930 | 3930 | 1330 |
| 501 | 20231123 | 101400 | 1528979330 | 3930 | 3920 | 3930 | 3920 | 1643 |
| 502 | 20231123 | 101300 | 1522531575 | 3920 | 3925 | 3925 | 3910 | 961 |
| 503 | 20231123 | 101200 | 1518773525 | 3925 | 3925 | 3925 | 3925 | 187 |
| 504 | 20231123 | 101100 | 1518039550 | 3925 | 3920 | 3925 | 3920 | 858 |
| 505 | 20231123 | 101000 | 1514676185 | 3920 | 3910 | 3920 | 3910 | 1044 |
| 506 | 20231123 | 100900 | 1510593920 | 3910 | 3910 | 3910 | 3910 | 630 |
| 507 | 20231123 | 100800 | 1508130620 | 3910 | 3910 | 3910 | 3910 | 468 |
| 508 | 20231123 | 100700 | 1506300740 | 3910 | 3905 | 3910 | 3905 | 574 |
| 509 | 20231123 | 100600 | 1504058765 | 3905 | 3905 | 3910 | 3905 | 1303 |
| 510 | 20231123 | 100500 | 1498965315 | 3905 | 3905 | 3905 | 3905 | 2737 |
| 511 | 20231123 | 100400 | 1488277330 | 3905 | 3895 | 3905 | 3895 | 2727 |
| 512 | 20231123 | 100300 | 1477655655 | 3895 | 3900 | 3900 | 3875 | 10001 |
| 513 | 20231123 | 100200 | 1438845045 | 3910 | 3910 | 3910 | 3895 | 5936 |
| 514 | 20231123 | 100100 | 1415687610 | 3910 | 3905 | 3910 | 3880 | 21927 |
| 515 | 20231123 | 100000 | 1330306935 | 3905 | 3920 | 3920 | 3905 | 5075 |
| 516 | 20231123 | 095900 | 1310479695 | 3925 | 3920 | 3925 | 3920 | 482 |
| 517 | 20231123 | 095800 | 1308587860 | 3920 | 3905 | 3920 | 3900 | 16981 |
| 518 | 20231123 | 095700 | 1242279375 | 3905 | 3915 | 3915 | 3900 | 7539 |
| 519 | 20231123 | 095600 | 1212833320 | 3915 | 3920 | 3925 | 3915 | 11103 |
| 520 | 20231123 | 095500 | 1169361580 | 3930 | 3920 | 3930 | 3915 | 7461 |
| 521 | 20231123 | 095400 | 1140101110 | 3920 | 3915 | 3920 | 3915 | 210 |
| 522 | 20231123 | 095300 | 1139278410 | 3925 | 3920 | 3925 | 3915 | 2307 |
| 523 | 20231123 | 095200 | 1130235635 | 3935 | 3920 | 3940 | 3920 | 12253 |
| 524 | 20231123 | 095100 | 1082162410 | 3920 | 3895 | 3920 | 3890 | 8150 |
| 525 | 20231123 | 095000 | 1050367480 | 3900 | 3905 | 3910 | 3900 | 3449 |
| 526 | 20231123 | 094900 | 1036906725 | 3905 | 3920 | 3920 | 3895 | 8499 |
| 527 | 20231123 | 094800 | 1003737960 | 3910 | 3905 | 3925 | 3905 | 18601 |
| 528 | 20231123 | 094700 | 930993150 | 3910 | 3900 | 3910 | 3900 | 6201 |
| 529 | 20231123 | 094600 | 906793750 | 3900 | 3880 | 3900 | 3880 | 2653 |
| 530 | 20231123 | 094500 | 896488275 | 3885 | 3890 | 3890 | 3870 | 9114 |
| 531 | 20231123 | 094400 | 861126860 | 3890 | 3905 | 3905 | 3885 | 5714 |
| 532 | 20231123 | 094300 | 838890285 | 3900 | 3905 | 3905 | 3900 | 4529 |
| 533 | 20231123 | 094200 | 821218920 | 3910 | 3910 | 3910 | 3910 | 0 |
| 534 | 20231123 | 094100 | 821218920 | 3910 | 3900 | 3910 | 3900 | 101 |
| 535 | 20231123 | 094000 | 820825010 | 3915 | 3915 | 3920 | 3900 | 5080 |
| 536 | 20231123 | 093900 | 800990380 | 3920 | 3930 | 3930 | 3910 | 1017 |
| 537 | 20231123 | 093800 | 797012875 | 3925 | 3920 | 3925 | 3920 | 1117 |
| 538 | 20231123 | 093700 | 792634205 | 3915 | 3910 | 3920 | 3905 | 1330 |
| 539 | 20231123 | 093600 | 787436030 | 3920 | 3905 | 3920 | 3905 | 2957 |
| 540 | 20231123 | 093500 | 775880995 | 3900 | 3915 | 3915 | 3900 | 3571 |
| 541 | 20231123 | 093400 | 761938020 | 3905 | 3920 | 3925 | 3895 | 18496 |
| 542 | 20231123 | 093300 | 689747890 | 3915 | 3935 | 3940 | 3900 | 43861 |
| 543 | 20231123 | 093200 | 518310685 | 3945 | 3945 | 3945 | 3945 | 20 |
| 544 | 20231123 | 093100 | 518231785 | 3945 | 3940 | 3945 | 3925 | 9468 |
| 545 | 20231123 | 093000 | 480999115 | 3950 | 3960 | 3960 | 3935 | 10309 |
| 546 | 20231123 | 092900 | 440315970 | 3960 | 3965 | 3965 | 3955 | 121 |
| 547 | 20231123 | 092800 | 439836600 | 3955 | 3970 | 3970 | 3955 | 42734 |
| 548 | 20231123 | 092700 | 270432910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 549 | 20231123 | 092600 | 270432910 | 3970 | 3975 | 3975 | 3970 | 35 |
| 550 | 20231123 | 092500 | 270293860 | 3965 | 3970 | 3970 | 3965 | 500 |
| 551 | 20231123 | 092400 | 268309080 | 3980 | 3995 | 3995 | 3980 | 397 |
| 552 | 20231123 | 092300 | 266728960 | 3995 | 3975 | 4000 | 3975 | 18 |
| 553 | 20231123 | 092200 | 266657365 | 3970 | 3990 | 4010 | 3970 | 6243 |
| 554 | 20231123 | 092100 | 241851920 | 4005 | 3995 | 4005 | 3995 | 96 |
| 555 | 20231123 | 092000 | 241468390 | 3995 | 3995 | 3995 | 3995 | 0 |
| 556 | 20231123 | 091900 | 241468390 | 3995 | 3995 | 3995 | 3995 | 0 |
| 557 | 20231123 | 091800 | 241468390 | 3995 | 3995 | 4000 | 3980 | 1811 |
| 558 | 20231123 | 091700 | 234241445 | 3995 | 3990 | 3995 | 3990 | 1299 |
| 559 | 20231123 | 091600 | 229057620 | 3995 | 3965 | 3995 | 3965 | 2930 |
| 560 | 20231123 | 091500 | 217437510 | 3965 | 3960 | 3965 | 3960 | 1877 |
| 561 | 20231123 | 091400 | 210004580 | 3965 | 3975 | 3975 | 3960 | 962 |
| 562 | 20231123 | 091300 | 206190245 | 3970 | 3970 | 3970 | 3970 | 51 |
| 563 | 20231123 | 091200 | 205987775 | 3975 | 3965 | 3975 | 3965 | 28 |
| 564 | 20231123 | 091100 | 205876645 | 3965 | 3965 | 3965 | 3965 | 490 |
| 565 | 20231123 | 091000 | 203933795 | 3955 | 3960 | 3960 | 3955 | 1498 |
| 566 | 20231123 | 090900 | 198009200 | 3970 | 3970 | 3970 | 3960 | 1041 |
| 567 | 20231123 | 090800 | 193886255 | 3975 | 4000 | 4000 | 3975 | 3870 |
| 568 | 20231123 | 090700 | 178453145 | 4010 | 4000 | 4010 | 4000 | 3 |
| 569 | 20231123 | 090600 | 178441125 | 4010 | 3990 | 4015 | 3990 | 8678 |
| 570 | 20231123 | 090500 | 143737035 | 3985 | 3985 | 3990 | 3985 | 2053 |
| 571 | 20231123 | 090400 | 135546185 | 3985 | 3955 | 3990 | 3955 | 8722 |
| 572 | 20231123 | 090300 | 100793690 | 3955 | 3940 | 3955 | 3925 | 7293 |
| 573 | 20231123 | 090200 | 72093335 | 3940 | 3955 | 3955 | 3930 | 9579 |
| 574 | 20231123 | 090100 | 34347265 | 3960 | 3985 | 3985 | 3955 | 789 |
| 575 | 20231123 | 090000 | 31223910 | 3960 | 3990 | 3990 | 3960 | 7862 |