30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 184900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 3 | 20231123 | 184800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 4 | 20231123 | 184700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 5 | 20231123 | 184600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 6 | 20231123 | 184500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 7 | 20231123 | 184400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 8 | 20231123 | 184300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 9 | 20231123 | 184200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 10 | 20231123 | 184100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 11 | 20231123 | 184000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 12 | 20231123 | 183900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 13 | 20231123 | 183800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 14 | 20231123 | 183700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 15 | 20231123 | 183600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 16 | 20231123 | 183500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 17 | 20231123 | 183400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 18 | 20231123 | 183300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 19 | 20231123 | 183200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 20 | 20231123 | 183100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 21 | 20231123 | 183000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 22 | 20231123 | 182900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 23 | 20231123 | 182800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 24 | 20231123 | 182700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 25 | 20231123 | 182600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 26 | 20231123 | 182500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 27 | 20231123 | 182400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 28 | 20231123 | 182300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 29 | 20231123 | 182200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 30 | 20231123 | 182100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 31 | 20231123 | 182000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 32 | 20231123 | 181900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 33 | 20231123 | 181800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 34 | 20231123 | 181700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 35 | 20231123 | 181600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 36 | 20231123 | 181500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 37 | 20231123 | 181400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 38 | 20231123 | 181300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 39 | 20231123 | 181200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 40 | 20231123 | 181100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 41 | 20231123 | 181000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 42 | 20231123 | 180900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 43 | 20231123 | 180800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 44 | 20231123 | 180700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 45 | 20231123 | 180600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 46 | 20231123 | 180500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 47 | 20231123 | 180400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 48 | 20231123 | 180300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 49 | 20231123 | 180200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 50 | 20231123 | 180100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 51 | 20231123 | 180000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 52 | 20231123 | 175900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 53 | 20231123 | 175800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 54 | 20231123 | 175700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 55 | 20231123 | 175600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 56 | 20231123 | 175500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 57 | 20231123 | 175400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 58 | 20231123 | 175300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 59 | 20231123 | 175200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 60 | 20231123 | 175100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 61 | 20231123 | 175000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 62 | 20231123 | 174900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 63 | 20231123 | 174800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 64 | 20231123 | 174700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 65 | 20231123 | 174600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 66 | 20231123 | 174500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 67 | 20231123 | 174400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 68 | 20231123 | 174300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 69 | 20231123 | 174200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 70 | 20231123 | 174100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 71 | 20231123 | 174000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 72 | 20231123 | 173900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 73 | 20231123 | 173800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 74 | 20231123 | 173700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 75 | 20231123 | 173600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 76 | 20231123 | 173500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 77 | 20231123 | 173400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 78 | 20231123 | 173300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 79 | 20231123 | 173200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 80 | 20231123 | 173100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 81 | 20231123 | 173000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 82 | 20231123 | 172900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 83 | 20231123 | 172800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 84 | 20231123 | 172700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 85 | 20231123 | 172600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 86 | 20231123 | 172500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 87 | 20231123 | 172400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 88 | 20231123 | 172300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 89 | 20231123 | 172200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 90 | 20231123 | 172100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 91 | 20231123 | 172000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 92 | 20231123 | 171900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 93 | 20231123 | 171800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 94 | 20231123 | 171700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 95 | 20231123 | 171600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 96 | 20231123 | 171500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 97 | 20231123 | 171400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 98 | 20231123 | 171300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 99 | 20231123 | 171200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 100 | 20231123 | 171100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 101 | 20231123 | 171000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 102 | 20231123 | 170900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 103 | 20231123 | 170800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 104 | 20231123 | 170700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 105 | 20231123 | 170600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 106 | 20231123 | 170500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 107 | 20231123 | 170400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 108 | 20231123 | 170300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 109 | 20231123 | 170200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 110 | 20231123 | 170100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 111 | 20231123 | 170000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 112 | 20231123 | 165900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 113 | 20231123 | 165800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 114 | 20231123 | 165700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 115 | 20231123 | 165600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 116 | 20231123 | 165500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 117 | 20231123 | 165400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 118 | 20231123 | 165300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 119 | 20231123 | 165200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 120 | 20231123 | 165100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 121 | 20231123 | 165000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 122 | 20231123 | 164900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 123 | 20231123 | 164800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 124 | 20231123 | 164700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 125 | 20231123 | 164600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 126 | 20231123 | 164500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 127 | 20231123 | 164400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 128 | 20231123 | 164300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 129 | 20231123 | 164200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 130 | 20231123 | 164100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 131 | 20231123 | 164000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 132 | 20231123 | 163900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 133 | 20231123 | 163800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 134 | 20231123 | 163700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 135 | 20231123 | 163600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 136 | 20231123 | 163500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 137 | 20231123 | 163400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 138 | 20231123 | 163300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 139 | 20231123 | 163200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 140 | 20231123 | 163100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 141 | 20231123 | 163000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 142 | 20231123 | 162900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 143 | 20231123 | 162800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 144 | 20231123 | 162700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 145 | 20231123 | 162600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 146 | 20231123 | 162500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 147 | 20231123 | 162400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 148 | 20231123 | 162300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 149 | 20231123 | 162200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 150 | 20231123 | 162100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 151 | 20231123 | 162000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 152 | 20231123 | 161900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 153 | 20231123 | 161800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 154 | 20231123 | 161700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 155 | 20231123 | 161600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 156 | 20231123 | 161500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 157 | 20231123 | 161400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 158 | 20231123 | 161300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 159 | 20231123 | 161200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 160 | 20231123 | 161100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 161 | 20231123 | 161000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 162 | 20231123 | 160900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 163 | 20231123 | 160800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 164 | 20231123 | 160700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 165 | 20231123 | 160600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 166 | 20231123 | 160500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 167 | 20231123 | 160400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 168 | 20231123 | 160300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 169 | 20231123 | 160200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 170 | 20231123 | 160100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 171 | 20231123 | 160000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 172 | 20231123 | 155900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 173 | 20231123 | 155800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 174 | 20231123 | 155700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 175 | 20231123 | 155600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 176 | 20231123 | 155500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 177 | 20231123 | 155400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 178 | 20231123 | 155300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 179 | 20231123 | 155200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 180 | 20231123 | 155100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 181 | 20231123 | 155000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 182 | 20231123 | 154900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 183 | 20231123 | 154800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 184 | 20231123 | 154700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 185 | 20231123 | 154600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 186 | 20231123 | 154500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 187 | 20231123 | 154400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 188 | 20231123 | 154300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 189 | 20231123 | 154200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 190 | 20231123 | 154100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 191 | 20231123 | 154000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 192 | 20231123 | 153900 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 193 | 20231123 | 153800 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 194 | 20231123 | 153700 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 195 | 20231123 | 153600 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 196 | 20231123 | 153500 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 197 | 20231123 | 153400 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 198 | 20231123 | 153300 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 199 | 20231123 | 153200 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 200 | 20231123 | 153100 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 0 |
| 201 | 20231123 | 153000 | 11188687990 | 3695 | 3695 | 3695 | 3695 | 35114 |
| 202 | 20231123 | 152900 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 203 | 20231123 | 152800 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 204 | 20231123 | 152700 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 205 | 20231123 | 152600 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20231123 | 152500 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20231123 | 152400 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20231123 | 152300 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20231123 | 152200 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20231123 | 152100 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20231123 | 152000 | 11058941760 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20231123 | 151900 | 11058941760 | 3695 | 3685 | 3695 | 3670 | 7185 |
| 213 | 20231123 | 151800 | 11032534360 | 3680 | 3685 | 3695 | 3680 | 2130 |
| 214 | 20231123 | 151700 | 11024689230 | 3685 | 3715 | 3715 | 3685 | 25000 |
| 215 | 20231123 | 151600 | 10932216530 | 3700 | 3720 | 3720 | 3700 | 8686 |
| 216 | 20231123 | 151500 | 10900023385 | 3720 | 3715 | 3720 | 3710 | 3414 |
| 217 | 20231123 | 151400 | 10887324595 | 3720 | 3720 | 3720 | 3720 | 319 |
| 218 | 20231123 | 151300 | 10886137915 | 3720 | 3720 | 3720 | 3710 | 1111 |
| 219 | 20231123 | 151200 | 10882012405 | 3725 | 3720 | 3725 | 3720 | 2729 |
| 220 | 20231123 | 151100 | 10871859600 | 3720 | 3715 | 3720 | 3710 | 6552 |
| 221 | 20231123 | 151000 | 10847547870 | 3720 | 3725 | 3725 | 3720 | 832 |
| 222 | 20231123 | 150900 | 10844451230 | 3725 | 3715 | 3725 | 3715 | 151 |
| 223 | 20231123 | 150800 | 10843890065 | 3725 | 3720 | 3725 | 3710 | 2949 |
| 224 | 20231123 | 150700 | 10832921360 | 3725 | 3720 | 3735 | 3720 | 901 |
| 225 | 20231123 | 150600 | 10829564835 | 3730 | 3730 | 3740 | 3715 | 387 |
| 226 | 20231123 | 150500 | 10828120840 | 3730 | 3720 | 3730 | 3710 | 7260 |
| 227 | 20231123 | 150400 | 10801144395 | 3730 | 3725 | 3730 | 3720 | 3137 |
| 228 | 20231123 | 150300 | 10789468975 | 3725 | 3725 | 3725 | 3720 | 2625 |
| 229 | 20231123 | 150200 | 10779698475 | 3725 | 3720 | 3730 | 3720 | 974 |
| 230 | 20231123 | 150100 | 10776070910 | 3720 | 3730 | 3730 | 3720 | 1052 |
| 231 | 20231123 | 150000 | 10772152105 | 3730 | 3735 | 3740 | 3730 | 963 |
| 232 | 20231123 | 145900 | 10768559880 | 3740 | 3730 | 3740 | 3730 | 1624 |
| 233 | 20231123 | 145800 | 10762500655 | 3725 | 3725 | 3725 | 3725 | 1 |
| 234 | 20231123 | 145700 | 10762496930 | 3725 | 3725 | 3725 | 3725 | 142 |
| 235 | 20231123 | 145600 | 10761967980 | 3725 | 3720 | 3725 | 3720 | 629 |
| 236 | 20231123 | 145500 | 10759625115 | 3725 | 3725 | 3730 | 3725 | 958 |
| 237 | 20231123 | 145400 | 10756056410 | 3725 | 3730 | 3730 | 3725 | 1911 |
| 238 | 20231123 | 145300 | 10748937885 | 3730 | 3730 | 3735 | 3725 | 348 |
| 239 | 20231123 | 145200 | 10747640290 | 3730 | 3730 | 3730 | 3730 | 5 |
| 240 | 20231123 | 145100 | 10747621640 | 3725 | 3735 | 3735 | 3725 | 166 |
| 241 | 20231123 | 145000 | 10747001640 | 3735 | 3725 | 3735 | 3720 | 243 |
| 242 | 20231123 | 144900 | 10746096440 | 3725 | 3715 | 3735 | 3715 | 2802 |
| 243 | 20231123 | 144800 | 10735651880 | 3715 | 3715 | 3755 | 3710 | 8343 |
| 244 | 20231123 | 144700 | 10704557300 | 3715 | 3705 | 3715 | 3705 | 5452 |
| 245 | 20231123 | 144600 | 10684331890 | 3705 | 3715 | 3720 | 3705 | 9525 |
| 246 | 20231123 | 144500 | 10648986950 | 3720 | 3710 | 3720 | 3705 | 5553 |
| 247 | 20231123 | 144400 | 10628367735 | 3705 | 3730 | 3730 | 3705 | 21387 |
| 248 | 20231123 | 144300 | 10548884935 | 3735 | 3735 | 3735 | 3730 | 7094 |
| 249 | 20231123 | 144200 | 10522396150 | 3735 | 3740 | 3740 | 3735 | 6666 |
| 250 | 20231123 | 144100 | 10497496495 | 3735 | 3755 | 3755 | 3735 | 18227 |
| 251 | 20231123 | 144000 | 10429189500 | 3760 | 3780 | 3780 | 3760 | 7610 |
| 252 | 20231123 | 143900 | 10400558150 | 3770 | 3780 | 3780 | 3770 | 5333 |
| 253 | 20231123 | 143800 | 10380444255 | 3775 | 3780 | 3780 | 3775 | 4189 |
| 254 | 20231123 | 143700 | 10364628130 | 3775 | 3790 | 3790 | 3775 | 350 |
| 255 | 20231123 | 143600 | 10363305485 | 3790 | 3780 | 3790 | 3780 | 724 |
| 256 | 20231123 | 143500 | 10360568385 | 3780 | 3780 | 3780 | 3775 | 2137 |
| 257 | 20231123 | 143400 | 10352497095 | 3780 | 3785 | 3785 | 3780 | 1216 |
| 258 | 20231123 | 143300 | 10347894635 | 3785 | 3780 | 3785 | 3780 | 1649 |
| 259 | 20231123 | 143200 | 10341661375 | 3785 | 3780 | 3785 | 3780 | 343 |
| 260 | 20231123 | 143100 | 10340364790 | 3780 | 3795 | 3795 | 3780 | 651 |
| 261 | 20231123 | 143000 | 10337900995 | 3785 | 3785 | 3785 | 3785 | 10 |
| 262 | 20231123 | 142900 | 10337863145 | 3780 | 3800 | 3800 | 3780 | 520 |
| 263 | 20231123 | 142800 | 10335896435 | 3795 | 3805 | 3815 | 3795 | 1229 |
| 264 | 20231123 | 142700 | 10331217030 | 3800 | 3810 | 3810 | 3800 | 603 |
| 265 | 20231123 | 142600 | 10328920605 | 3810 | 3775 | 3810 | 3770 | 2543 |
| 266 | 20231123 | 142500 | 10319255060 | 3770 | 3765 | 3770 | 3760 | 2561 |
| 267 | 20231123 | 142400 | 10309603500 | 3770 | 3770 | 3770 | 3770 | 29 |
| 268 | 20231123 | 142300 | 10309494170 | 3765 | 3760 | 3765 | 3760 | 1740 |
| 269 | 20231123 | 142200 | 10302950115 | 3765 | 3765 | 3765 | 3760 | 4283 |
| 270 | 20231123 | 142100 | 10286837925 | 3760 | 3765 | 3765 | 3760 | 5199 |
| 271 | 20231123 | 142000 | 10267281300 | 3765 | 3780 | 3780 | 3765 | 7313 |
| 272 | 20231123 | 141900 | 10239696400 | 3780 | 3790 | 3790 | 3780 | 354 |
| 273 | 20231123 | 141800 | 10238358260 | 3790 | 3785 | 3795 | 3785 | 202 |
| 274 | 20231123 | 141700 | 10237592675 | 3780 | 3795 | 3795 | 3780 | 727 |
| 275 | 20231123 | 141600 | 10234844540 | 3795 | 3775 | 3795 | 3775 | 1291 |
| 276 | 20231123 | 141500 | 10229953060 | 3775 | 3780 | 3780 | 3775 | 1132 |
| 277 | 20231123 | 141400 | 10225679450 | 3780 | 3795 | 3795 | 3775 | 12195 |
| 278 | 20231123 | 141300 | 10179523995 | 3800 | 3800 | 3800 | 3795 | 2685 |
| 279 | 20231123 | 141200 | 10169326130 | 3800 | 3805 | 3805 | 3800 | 1708 |
| 280 | 20231123 | 141100 | 10162835230 | 3805 | 3805 | 3805 | 3800 | 2597 |
| 281 | 20231123 | 141000 | 10152959010 | 3805 | 3805 | 3805 | 3805 | 4210 |
| 282 | 20231123 | 140900 | 10136939960 | 3805 | 3810 | 3810 | 3805 | 2322 |
| 283 | 20231123 | 140800 | 10128098140 | 3810 | 3810 | 3815 | 3810 | 1149 |
| 284 | 20231123 | 140700 | 10123719945 | 3810 | 3815 | 3815 | 3810 | 906 |
| 285 | 20231123 | 140600 | 10120268055 | 3815 | 3810 | 3815 | 3810 | 266 |
| 286 | 20231123 | 140500 | 10119254590 | 3810 | 3805 | 3810 | 3805 | 1451 |
| 287 | 20231123 | 140400 | 10113732895 | 3805 | 3810 | 3810 | 3805 | 628 |
| 288 | 20231123 | 140300 | 10111342890 | 3810 | 3820 | 3820 | 3810 | 749 |
| 289 | 20231123 | 140200 | 10108489190 | 3810 | 3810 | 3810 | 3805 | 252 |
| 290 | 20231123 | 140100 | 10107529075 | 3810 | 3820 | 3820 | 3810 | 6763 |
| 291 | 20231123 | 140000 | 10081761245 | 3815 | 3815 | 3820 | 3815 | 3430 |
| 292 | 20231123 | 135900 | 10068675790 | 3815 | 3815 | 3820 | 3815 | 4839 |
| 293 | 20231123 | 135800 | 10050208370 | 3820 | 3820 | 3820 | 3815 | 340 |
| 294 | 20231123 | 135700 | 10048910825 | 3820 | 3820 | 3820 | 3820 | 1 |
| 295 | 20231123 | 135600 | 10048907005 | 3820 | 3815 | 3820 | 3810 | 2110 |
| 296 | 20231123 | 135500 | 10040857460 | 3815 | 3815 | 3820 | 3815 | 1977 |
| 297 | 20231123 | 135400 | 10033315150 | 3820 | 3815 | 3820 | 3815 | 209 |
| 298 | 20231123 | 135300 | 10032517770 | 3815 | 3820 | 3820 | 3815 | 614 |
| 299 | 20231123 | 135200 | 10030175090 | 3820 | 3820 | 3820 | 3815 | 2583 |
| 300 | 20231123 | 135100 | 10020308145 | 3815 | 3815 | 3820 | 3815 | 25 |
| 301 | 20231123 | 135000 | 10020212720 | 3820 | 3825 | 3825 | 3815 | 292 |
| 302 | 20231123 | 134900 | 10019097440 | 3825 | 3820 | 3825 | 3820 | 404 |
| 303 | 20231123 | 134800 | 10017554150 | 3825 | 3825 | 3825 | 3825 | 53 |
| 304 | 20231123 | 134700 | 10017351425 | 3825 | 3825 | 3825 | 3825 | 19 |
| 305 | 20231123 | 134600 | 10017278750 | 3830 | 3820 | 3830 | 3815 | 2758 |
| 306 | 20231123 | 134500 | 10006745595 | 3815 | 3820 | 3820 | 3815 | 972 |
| 307 | 20231123 | 134400 | 10003032605 | 3820 | 3825 | 3825 | 3820 | 309 |
| 308 | 20231123 | 134300 | 10001850920 | 3825 | 3820 | 3825 | 3820 | 451 |
| 309 | 20231123 | 134200 | 10000128095 | 3820 | 3820 | 3820 | 3820 | 0 |
| 310 | 20231123 | 134100 | 10000128095 | 3820 | 3830 | 3830 | 3820 | 1318 |
| 311 | 20231123 | 134000 | 9995093320 | 3820 | 3830 | 3830 | 3820 | 1282 |
| 312 | 20231123 | 133900 | 9990193210 | 3840 | 3825 | 3840 | 3820 | 109 |
| 313 | 20231123 | 133800 | 9989776405 | 3840 | 3840 | 3845 | 3820 | 3397 |
| 314 | 20231123 | 133700 | 9976798355 | 3825 | 3850 | 3850 | 3825 | 3 |
| 315 | 20231123 | 133600 | 9976786855 | 3850 | 3825 | 3855 | 3820 | 2673 |
| 316 | 20231123 | 133500 | 9966541640 | 3825 | 3825 | 3825 | 3825 | 1187 |
| 317 | 20231123 | 133400 | 9962001365 | 3830 | 3830 | 3830 | 3825 | 719 |
| 318 | 20231123 | 133300 | 9959250095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 319 | 20231123 | 133200 | 9959250095 | 3830 | 3830 | 3830 | 3830 | 797 |
| 320 | 20231123 | 133100 | 9956197585 | 3830 | 3830 | 3845 | 3830 | 386 |
| 321 | 20231123 | 133000 | 9954718890 | 3830 | 3830 | 3830 | 3830 | 104 |
| 322 | 20231123 | 132900 | 9954320570 | 3830 | 3830 | 3840 | 3830 | 914 |
| 323 | 20231123 | 132800 | 9950819550 | 3830 | 3830 | 3830 | 3830 | 403 |
| 324 | 20231123 | 132700 | 9949276060 | 3830 | 3845 | 3845 | 3830 | 37 |
| 325 | 20231123 | 132600 | 9949134020 | 3845 | 3855 | 3855 | 3830 | 110 |
| 326 | 20231123 | 132500 | 9948710165 | 3855 | 3835 | 3855 | 3830 | 568 |
| 327 | 20231123 | 132400 | 9946530770 | 3855 | 3830 | 3855 | 3820 | 1223 |
| 328 | 20231123 | 132300 | 9941856050 | 3825 | 3825 | 3830 | 3825 | 1368 |
| 329 | 20231123 | 132200 | 9936623420 | 3825 | 3830 | 3835 | 3825 | 1197 |
| 330 | 20231123 | 132100 | 9932038270 | 3830 | 3835 | 3835 | 3830 | 585 |
| 331 | 20231123 | 132000 | 9929797715 | 3830 | 3835 | 3835 | 3830 | 571 |
| 332 | 20231123 | 131900 | 9927609355 | 3835 | 3840 | 3840 | 3830 | 651 |
| 333 | 20231123 | 131800 | 9925114565 | 3835 | 3835 | 3835 | 3835 | 882 |
| 334 | 20231123 | 131700 | 9921732095 | 3835 | 3855 | 3855 | 3835 | 523 |
| 335 | 20231123 | 131600 | 9919724440 | 3860 | 3855 | 3860 | 3855 | 19 |
| 336 | 20231123 | 131500 | 9919651105 | 3840 | 3835 | 3840 | 3835 | 74 |
| 337 | 20231123 | 131400 | 9919366955 | 3835 | 3830 | 3835 | 3830 | 177 |
| 338 | 20231123 | 131300 | 9918688695 | 3835 | 3830 | 3835 | 3830 | 31 |
| 339 | 20231123 | 131200 | 9918569865 | 3830 | 3835 | 3835 | 3830 | 2225 |
| 340 | 20231123 | 131100 | 9910041555 | 3840 | 3835 | 3840 | 3835 | 260 |
| 341 | 20231123 | 131000 | 9909044450 | 3840 | 3835 | 3840 | 3835 | 744 |
| 342 | 20231123 | 130900 | 9906189755 | 3835 | 3855 | 3855 | 3835 | 2581 |
| 343 | 20231123 | 130800 | 9896280045 | 3840 | 3845 | 3845 | 3840 | 956 |
| 344 | 20231123 | 130700 | 9892604670 | 3850 | 3860 | 3860 | 3850 | 191 |
| 345 | 20231123 | 130600 | 9891867910 | 3860 | 3850 | 3860 | 3845 | 453 |
| 346 | 20231123 | 130500 | 9890123585 | 3860 | 3860 | 3860 | 3860 | 2 |
| 347 | 20231123 | 130400 | 9890115865 | 3860 | 3860 | 3860 | 3850 | 850 |
| 348 | 20231123 | 130300 | 9886842840 | 3870 | 3860 | 3870 | 3855 | 1261 |
| 349 | 20231123 | 130200 | 9881971390 | 3860 | 3845 | 3860 | 3845 | 1951 |
| 350 | 20231123 | 130100 | 9874465700 | 3845 | 3845 | 3845 | 3835 | 505 |
| 351 | 20231123 | 130000 | 9872526495 | 3850 | 3850 | 3850 | 3850 | 44 |
| 352 | 20231123 | 125900 | 9872357095 | 3835 | 3835 | 3835 | 3835 | 247 |
| 353 | 20231123 | 125800 | 9871409850 | 3835 | 3835 | 3835 | 3835 | 4872 |
| 354 | 20231123 | 125700 | 9852725730 | 3835 | 3845 | 3850 | 3835 | 1711 |
| 355 | 20231123 | 125600 | 9846158845 | 3855 | 3850 | 3855 | 3850 | 354 |
| 356 | 20231123 | 125500 | 9844794425 | 3850 | 3840 | 3850 | 3840 | 1545 |
| 357 | 20231123 | 125400 | 9838861125 | 3835 | 3840 | 3840 | 3835 | 212 |
| 358 | 20231123 | 125300 | 9838047795 | 3835 | 3840 | 3840 | 3835 | 297 |
| 359 | 20231123 | 125200 | 9836907515 | 3830 | 3835 | 3840 | 3830 | 3776 |
| 360 | 20231123 | 125100 | 9822436910 | 3835 | 3850 | 3855 | 3835 | 4229 |
| 361 | 20231123 | 125000 | 9806187880 | 3850 | 3845 | 3855 | 3845 | 153 |
| 362 | 20231123 | 124900 | 9805598325 | 3860 | 3860 | 3860 | 3845 | 459 |
| 363 | 20231123 | 124800 | 9803826600 | 3860 | 3860 | 3865 | 3860 | 5746 |
| 364 | 20231123 | 124700 | 9781646625 | 3860 | 3850 | 3860 | 3840 | 1577 |
| 365 | 20231123 | 124600 | 9775571315 | 3850 | 3850 | 3850 | 3850 | 382 |
| 366 | 20231123 | 124500 | 9774100615 | 3840 | 3830 | 3840 | 3830 | 167 |
| 367 | 20231123 | 124400 | 9773459740 | 3835 | 3830 | 3835 | 3830 | 17 |
| 368 | 20231123 | 124300 | 9773394620 | 3830 | 3830 | 3830 | 3830 | 1223 |
| 369 | 20231123 | 124200 | 9768710530 | 3830 | 3835 | 3835 | 3830 | 1200 |
| 370 | 20231123 | 124100 | 9764110815 | 3835 | 3835 | 3835 | 3835 | 258 |
| 371 | 20231123 | 124000 | 9763121385 | 3840 | 3850 | 3850 | 3835 | 173 |
| 372 | 20231123 | 123900 | 9762457905 | 3855 | 3830 | 3855 | 3825 | 265 |
| 373 | 20231123 | 123800 | 9761440905 | 3835 | 3825 | 3835 | 3820 | 1945 |
| 374 | 20231123 | 123700 | 9753994250 | 3825 | 3830 | 3830 | 3825 | 201 |
| 375 | 20231123 | 123600 | 9753225420 | 3825 | 3820 | 3825 | 3820 | 634 |
| 376 | 20231123 | 123500 | 9750803530 | 3820 | 3825 | 3835 | 3815 | 13347 |
| 377 | 20231123 | 123400 | 9699792420 | 3825 | 3840 | 3840 | 3825 | 7013 |
| 378 | 20231123 | 123300 | 9672920740 | 3840 | 3855 | 3855 | 3835 | 9791 |
| 379 | 20231123 | 123200 | 9635252145 | 3855 | 3865 | 3865 | 3855 | 1954 |
| 380 | 20231123 | 123100 | 9627708965 | 3860 | 3865 | 3865 | 3860 | 1435 |
| 381 | 20231123 | 123000 | 9622167250 | 3865 | 3860 | 3870 | 3855 | 1676 |
| 382 | 20231123 | 122900 | 9615696860 | 3865 | 3865 | 3865 | 3860 | 1323 |
| 383 | 20231123 | 122800 | 9610583545 | 3865 | 3865 | 3865 | 3865 | 211 |
| 384 | 20231123 | 122700 | 9609768030 | 3865 | 3865 | 3865 | 3860 | 25 |
| 385 | 20231123 | 122600 | 9609671455 | 3875 | 3875 | 3875 | 3870 | 880 |
| 386 | 20231123 | 122500 | 9606265370 | 3875 | 3860 | 3875 | 3860 | 437 |
| 387 | 20231123 | 122400 | 9604575105 | 3870 | 3865 | 3870 | 3855 | 11105 |
| 388 | 20231123 | 122300 | 9561711850 | 3865 | 3865 | 3865 | 3860 | 1721 |
| 389 | 20231123 | 122200 | 9555060770 | 3865 | 3860 | 3865 | 3860 | 963 |
| 390 | 20231123 | 122100 | 9551343180 | 3860 | 3865 | 3865 | 3860 | 2618 |
| 391 | 20231123 | 122000 | 9541237445 | 3860 | 3875 | 3875 | 3860 | 4402 |
| 392 | 20231123 | 121900 | 9524229890 | 3865 | 3875 | 3880 | 3865 | 2960 |
| 393 | 20231123 | 121800 | 9512776935 | 3870 | 3880 | 3880 | 3865 | 1105 |
| 394 | 20231123 | 121700 | 9508501295 | 3880 | 3875 | 3880 | 3865 | 2008 |
| 395 | 20231123 | 121600 | 9500736810 | 3875 | 3870 | 3875 | 3870 | 1843 |
| 396 | 20231123 | 121500 | 9493602505 | 3880 | 3875 | 3885 | 3860 | 3266 |
| 397 | 20231123 | 121400 | 9480968975 | 3875 | 3875 | 3890 | 3865 | 3224 |
| 398 | 20231123 | 121300 | 9468485870 | 3875 | 3895 | 3895 | 3870 | 4940 |
| 399 | 20231123 | 121200 | 9449335255 | 3895 | 3860 | 3905 | 3860 | 15077 |
| 400 | 20231123 | 121100 | 9390687985 | 3860 | 3895 | 3900 | 3860 | 12571 |
| 401 | 20231123 | 121000 | 9341940420 | 3895 | 3915 | 3915 | 3855 | 30624 |
| 402 | 20231123 | 120900 | 9223051165 | 3915 | 3855 | 3950 | 3855 | 65039 |
| 403 | 20231123 | 120800 | 8968609765 | 3855 | 3850 | 3855 | 3850 | 1351 |
| 404 | 20231123 | 120700 | 8963404570 | 3850 | 3850 | 3850 | 3845 | 307 |
| 405 | 20231123 | 120600 | 8962223600 | 3845 | 3840 | 3850 | 3840 | 2142 |
| 406 | 20231123 | 120500 | 8953988100 | 3850 | 3850 | 3850 | 3840 | 1779 |
| 407 | 20231123 | 120400 | 8947156650 | 3850 | 3855 | 3855 | 3850 | 501 |
| 408 | 20231123 | 120300 | 8945227795 | 3850 | 3840 | 3850 | 3840 | 1659 |
| 409 | 20231123 | 120200 | 8938852255 | 3850 | 3845 | 3850 | 3840 | 693 |
| 410 | 20231123 | 120100 | 8936187975 | 3850 | 3835 | 3850 | 3835 | 522 |
| 411 | 20231123 | 120000 | 8934186070 | 3835 | 3850 | 3850 | 3835 | 556 |
| 412 | 20231123 | 115900 | 8932049125 | 3850 | 3840 | 3850 | 3835 | 1205 |
| 413 | 20231123 | 115800 | 8927425250 | 3850 | 3850 | 3855 | 3840 | 3140 |
| 414 | 20231123 | 115700 | 8915335745 | 3850 | 3845 | 3850 | 3845 | 327 |
| 415 | 20231123 | 115600 | 8914077825 | 3845 | 3845 | 3855 | 3845 | 7167 |
| 416 | 20231123 | 115500 | 8886504940 | 3845 | 3840 | 3850 | 3835 | 7822 |
| 417 | 20231123 | 115400 | 8856440875 | 3840 | 3845 | 3845 | 3840 | 408 |
| 418 | 20231123 | 115300 | 8854872315 | 3845 | 3835 | 3845 | 3835 | 2050 |
| 419 | 20231123 | 115200 | 8847008885 | 3840 | 3845 | 3845 | 3840 | 394 |
| 420 | 20231123 | 115100 | 8845495915 | 3835 | 3840 | 3840 | 3835 | 4574 |
| 421 | 20231123 | 115000 | 8827938170 | 3845 | 3855 | 3865 | 3840 | 10256 |
| 422 | 20231123 | 114900 | 8788453460 | 3865 | 3840 | 3875 | 3840 | 9646 |
| 423 | 20231123 | 114800 | 8751207670 | 3840 | 3830 | 3840 | 3825 | 3090 |
| 424 | 20231123 | 114700 | 8739368730 | 3830 | 3820 | 3830 | 3820 | 2722 |
| 425 | 20231123 | 114600 | 8728957565 | 3825 | 3825 | 3825 | 3820 | 513 |
| 426 | 20231123 | 114500 | 8726996335 | 3820 | 3820 | 3820 | 3820 | 251 |
| 427 | 20231123 | 114400 | 8726037515 | 3825 | 3825 | 3825 | 3820 | 2545 |
| 428 | 20231123 | 114300 | 8716309415 | 3830 | 3830 | 3830 | 3825 | 2756 |
| 429 | 20231123 | 114200 | 8705761840 | 3830 | 3835 | 3835 | 3825 | 2036 |
| 430 | 20231123 | 114100 | 8697963965 | 3835 | 3840 | 3845 | 3830 | 4164 |
| 431 | 20231123 | 114000 | 8681996000 | 3840 | 3830 | 3840 | 3830 | 674 |
| 432 | 20231123 | 113900 | 8679408060 | 3830 | 3835 | 3840 | 3830 | 2240 |
| 433 | 20231123 | 113800 | 8670821990 | 3835 | 3825 | 3845 | 3820 | 1065 |
| 434 | 20231123 | 113700 | 8666745900 | 3825 | 3815 | 3825 | 3815 | 3712 |
| 435 | 20231123 | 113600 | 8652578100 | 3815 | 3825 | 3835 | 3815 | 2476 |
| 436 | 20231123 | 113500 | 8643125540 | 3825 | 3840 | 3845 | 3815 | 2572 |
| 437 | 20231123 | 113400 | 8633287655 | 3840 | 3845 | 3850 | 3815 | 3594 |
| 438 | 20231123 | 113300 | 8619523070 | 3840 | 3820 | 3855 | 3820 | 4225 |
| 439 | 20231123 | 113200 | 8603335680 | 3825 | 3810 | 3830 | 3805 | 5136 |
| 440 | 20231123 | 113100 | 8583732775 | 3805 | 3845 | 3895 | 3800 | 28296 |
| 441 | 20231123 | 113000 | 8475465525 | 3845 | 3800 | 3965 | 3800 | 77078 |
| 442 | 20231123 | 112900 | 8175308450 | 3800 | 3810 | 3810 | 3800 | 312 |
| 443 | 20231123 | 112800 | 8174121010 | 3810 | 3810 | 3810 | 3810 | 791 |
| 444 | 20231123 | 112700 | 8171107300 | 3815 | 3810 | 3820 | 3805 | 472 |
| 445 | 20231123 | 112600 | 8169308975 | 3820 | 3810 | 3820 | 3810 | 71 |
| 446 | 20231123 | 112500 | 8169038235 | 3810 | 3805 | 3810 | 3800 | 614 |
| 447 | 20231123 | 112400 | 8166704155 | 3800 | 3820 | 3820 | 3800 | 1466 |
| 448 | 20231123 | 112300 | 8161126535 | 3805 | 3825 | 3825 | 3800 | 704 |
| 449 | 20231123 | 112200 | 8158445885 | 3825 | 3810 | 3825 | 3805 | 1312 |
| 450 | 20231123 | 112100 | 8153441685 | 3805 | 3805 | 3810 | 3805 | 884 |
| 451 | 20231123 | 112000 | 8150077965 | 3805 | 3805 | 3810 | 3800 | 1769 |
| 452 | 20231123 | 111900 | 8143345435 | 3805 | 3800 | 3805 | 3800 | 3605 |
| 453 | 20231123 | 111800 | 8129643460 | 3800 | 3805 | 3805 | 3800 | 582 |
| 454 | 20231123 | 111700 | 8127430165 | 3805 | 3815 | 3815 | 3805 | 5493 |
| 455 | 20231123 | 111600 | 8106513845 | 3810 | 3815 | 3820 | 3810 | 1211 |
| 456 | 20231123 | 111500 | 8101893985 | 3815 | 3825 | 3825 | 3815 | 1942 |
| 457 | 20231123 | 111400 | 8094475880 | 3825 | 3825 | 3825 | 3820 | 899 |
| 458 | 20231123 | 111300 | 8091038550 | 3820 | 3810 | 3820 | 3810 | 1191 |
| 459 | 20231123 | 111200 | 8086495110 | 3805 | 3815 | 3820 | 3805 | 2095 |
| 460 | 20231123 | 111100 | 8078507535 | 3815 | 3810 | 3815 | 3805 | 4566 |
| 461 | 20231123 | 111000 | 8061116885 | 3810 | 3815 | 3815 | 3810 | 633 |
| 462 | 20231123 | 110900 | 8058703425 | 3815 | 3815 | 3815 | 3810 | 47 |
| 463 | 20231123 | 110800 | 8058524320 | 3810 | 3810 | 3815 | 3810 | 105 |
| 464 | 20231123 | 110700 | 8058124120 | 3810 | 3815 | 3815 | 3810 | 1700 |
| 465 | 20231123 | 110600 | 8051647050 | 3810 | 3815 | 3820 | 3810 | 2788 |
| 466 | 20231123 | 110500 | 8041015540 | 3820 | 3820 | 3820 | 3810 | 267 |
| 467 | 20231123 | 110400 | 8039997960 | 3820 | 3815 | 3820 | 3805 | 2696 |
| 468 | 20231123 | 110300 | 8029729060 | 3815 | 3815 | 3815 | 3810 | 160 |
| 469 | 20231123 | 110200 | 8029119050 | 3820 | 3815 | 3820 | 3805 | 859 |
| 470 | 20231123 | 110100 | 8025842070 | 3815 | 3815 | 3815 | 3805 | 505 |
| 471 | 20231123 | 110000 | 8023915585 | 3815 | 3815 | 3815 | 3805 | 1346 |
| 472 | 20231123 | 105900 | 8018790260 | 3820 | 3820 | 3820 | 3820 | 1 |
| 473 | 20231123 | 105800 | 8018786440 | 3820 | 3810 | 3820 | 3805 | 1411 |
| 474 | 20231123 | 105700 | 8013413265 | 3810 | 3820 | 3820 | 3810 | 524 |
| 475 | 20231123 | 105600 | 8011415855 | 3810 | 3820 | 3830 | 3805 | 2265 |
| 476 | 20231123 | 105500 | 8002788050 | 3815 | 3815 | 3830 | 3815 | 205 |
| 477 | 20231123 | 105400 | 8002005945 | 3815 | 3815 | 3825 | 3810 | 3478 |
| 478 | 20231123 | 105300 | 7988736965 | 3820 | 3820 | 3835 | 3820 | 3636 |
| 479 | 20231123 | 105200 | 7974815365 | 3835 | 3830 | 3835 | 3815 | 2940 |
| 480 | 20231123 | 105100 | 7963560200 | 3830 | 3815 | 3830 | 3815 | 2980 |
| 481 | 20231123 | 105000 | 7952164390 | 3815 | 3810 | 3815 | 3805 | 2067 |
| 482 | 20231123 | 104900 | 7944289215 | 3810 | 3810 | 3815 | 3805 | 850 |
| 483 | 20231123 | 104800 | 7941053015 | 3815 | 3810 | 3815 | 3810 | 512 |
| 484 | 20231123 | 104700 | 7939100715 | 3815 | 3815 | 3825 | 3815 | 346 |
| 485 | 20231123 | 104600 | 7937780340 | 3815 | 3825 | 3830 | 3810 | 1500 |
| 486 | 20231123 | 104500 | 7932059615 | 3820 | 3810 | 3820 | 3810 | 254 |
| 487 | 20231123 | 104400 | 7931090565 | 3815 | 3830 | 3830 | 3815 | 4760 |
| 488 | 20231123 | 104300 | 7912898965 | 3830 | 3825 | 3830 | 3820 | 1129 |
| 489 | 20231123 | 104200 | 7908579120 | 3830 | 3825 | 3830 | 3825 | 1915 |
| 490 | 20231123 | 104100 | 7901251325 | 3825 | 3820 | 3835 | 3815 | 2662 |
| 491 | 20231123 | 104000 | 7891076535 | 3820 | 3790 | 3825 | 3790 | 5006 |
| 492 | 20231123 | 103900 | 7872023290 | 3790 | 3795 | 3795 | 3790 | 754 |
| 493 | 20231123 | 103800 | 7869165525 | 3795 | 3795 | 3795 | 3785 | 1898 |
| 494 | 20231123 | 103700 | 7861977750 | 3795 | 3795 | 3795 | 3785 | 2490 |
| 495 | 20231123 | 103600 | 7852544210 | 3795 | 3805 | 3805 | 3790 | 3572 |
| 496 | 20231123 | 103500 | 7839001370 | 3805 | 3795 | 3805 | 3790 | 495 |
| 497 | 20231123 | 103400 | 7837122375 | 3795 | 3795 | 3805 | 3795 | 2113 |
| 498 | 20231123 | 103300 | 7829092955 | 3790 | 3795 | 3800 | 3790 | 5697 |
| 499 | 20231123 | 103200 | 7807477435 | 3795 | 3805 | 3805 | 3795 | 648 |
| 500 | 20231123 | 103100 | 7805015475 | 3800 | 3795 | 3805 | 3795 | 918 |
| 501 | 20231123 | 103000 | 7801527005 | 3795 | 3800 | 3800 | 3795 | 6609 |
| 502 | 20231123 | 102900 | 7776427800 | 3800 | 3810 | 3810 | 3800 | 1848 |
| 503 | 20231123 | 102800 | 7769395655 | 3805 | 3810 | 3810 | 3805 | 5226 |
| 504 | 20231123 | 102700 | 7749507270 | 3810 | 3815 | 3815 | 3805 | 2922 |
| 505 | 20231123 | 102600 | 7738384645 | 3815 | 3805 | 3815 | 3805 | 1698 |
| 506 | 20231123 | 102500 | 7731918355 | 3805 | 3815 | 3815 | 3805 | 2406 |
| 507 | 20231123 | 102400 | 7722753180 | 3815 | 3820 | 3820 | 3810 | 2464 |
| 508 | 20231123 | 102300 | 7713357960 | 3820 | 3820 | 3825 | 3810 | 2071 |
| 509 | 20231123 | 102200 | 7705456595 | 3825 | 3820 | 3825 | 3815 | 2293 |
| 510 | 20231123 | 102100 | 7696698120 | 3820 | 3820 | 3825 | 3820 | 859 |
| 511 | 20231123 | 102000 | 7693415215 | 3820 | 3815 | 3820 | 3805 | 2337 |
| 512 | 20231123 | 101900 | 7684505160 | 3815 | 3805 | 3815 | 3800 | 2481 |
| 513 | 20231123 | 101800 | 7675066145 | 3805 | 3805 | 3815 | 3795 | 1241 |
| 514 | 20231123 | 101700 | 7670351510 | 3805 | 3795 | 3805 | 3795 | 4777 |
| 515 | 20231123 | 101600 | 7652221585 | 3795 | 3810 | 3810 | 3795 | 11473 |
| 516 | 20231123 | 101500 | 7608654900 | 3815 | 3825 | 3825 | 3810 | 4052 |
| 517 | 20231123 | 101400 | 7593201885 | 3820 | 3810 | 3825 | 3810 | 1049 |
| 518 | 20231123 | 101300 | 7589198260 | 3820 | 3805 | 3820 | 3805 | 999 |
| 519 | 20231123 | 101200 | 7585396845 | 3815 | 3805 | 3825 | 3805 | 457 |
| 520 | 20231123 | 101100 | 7583657145 | 3810 | 3810 | 3830 | 3795 | 7160 |
| 521 | 20231123 | 101000 | 7556419580 | 3815 | 3800 | 3815 | 3795 | 9534 |
| 522 | 20231123 | 100900 | 7520185255 | 3800 | 3805 | 3810 | 3800 | 2011 |
| 523 | 20231123 | 100800 | 7512535075 | 3810 | 3820 | 3820 | 3800 | 5250 |
| 524 | 20231123 | 100700 | 7492558990 | 3820 | 3820 | 3840 | 3810 | 2123 |
| 525 | 20231123 | 100600 | 7484445585 | 3820 | 3815 | 3825 | 3810 | 3393 |
| 526 | 20231123 | 100500 | 7471506945 | 3815 | 3830 | 3840 | 3815 | 4069 |
| 527 | 20231123 | 100400 | 7455957975 | 3825 | 3825 | 3840 | 3820 | 5898 |
| 528 | 20231123 | 100300 | 7433390630 | 3840 | 3825 | 3845 | 3820 | 9973 |
| 529 | 20231123 | 100200 | 7395143495 | 3825 | 3825 | 3830 | 3815 | 4460 |
| 530 | 20231123 | 100100 | 7378105175 | 3830 | 3820 | 3830 | 3815 | 3664 |
| 531 | 20231123 | 100000 | 7364094480 | 3825 | 3800 | 3835 | 3800 | 8054 |
| 532 | 20231123 | 095900 | 7333310205 | 3815 | 3805 | 3815 | 3775 | 52902 |
| 533 | 20231123 | 095800 | 7132639985 | 3805 | 3810 | 3820 | 3805 | 11444 |
| 534 | 20231123 | 095700 | 7089042480 | 3815 | 3820 | 3830 | 3810 | 13050 |
| 535 | 20231123 | 095600 | 7039273770 | 3820 | 3830 | 3830 | 3810 | 21484 |
| 536 | 20231123 | 095500 | 6957252355 | 3830 | 3855 | 3855 | 3820 | 14564 |
| 537 | 20231123 | 095400 | 6901482780 | 3865 | 3825 | 3865 | 3820 | 11156 |
| 538 | 20231123 | 095300 | 6858726530 | 3825 | 3850 | 3850 | 3820 | 37588 |
| 539 | 20231123 | 095200 | 6714714410 | 3845 | 3860 | 3865 | 3830 | 47649 |
| 540 | 20231123 | 095100 | 6531356450 | 3865 | 3860 | 3880 | 3850 | 24118 |
| 541 | 20231123 | 095000 | 6438216825 | 3860 | 3895 | 3910 | 3850 | 72624 |
| 542 | 20231123 | 094900 | 6156772320 | 3890 | 3970 | 3970 | 3870 | 102337 |
| 543 | 20231123 | 094800 | 5757008930 | 3970 | 4005 | 4010 | 3930 | 93821 |
| 544 | 20231123 | 094700 | 5385181200 | 4005 | 3940 | 4090 | 3935 | 302501 |
| 545 | 20231123 | 094600 | 4170664805 | 3940 | 3995 | 4050 | 3935 | 264110 |
| 546 | 20231123 | 094500 | 3118557850 | 3990 | 3795 | 4035 | 3790 | 399460 |
| 547 | 20231123 | 094400 | 1538376335 | 3795 | 3785 | 3795 | 3785 | 804 |
| 548 | 20231123 | 094300 | 1535328420 | 3790 | 3785 | 3790 | 3785 | 1237 |
| 549 | 20231123 | 094200 | 1530641070 | 3785 | 3790 | 3795 | 3785 | 739 |
| 550 | 20231123 | 094100 | 1527840750 | 3795 | 3800 | 3800 | 3795 | 2863 |
| 551 | 20231123 | 094000 | 1516967305 | 3795 | 3775 | 3800 | 3775 | 1293 |
| 552 | 20231123 | 093900 | 1512071765 | 3775 | 3785 | 3785 | 3775 | 2061 |
| 553 | 20231123 | 093800 | 1504288350 | 3785 | 3770 | 3785 | 3765 | 937 |
| 554 | 20231123 | 093700 | 1500751765 | 3765 | 3770 | 3770 | 3765 | 201 |
| 555 | 20231123 | 093600 | 1499994900 | 3765 | 3770 | 3790 | 3765 | 7457 |
| 556 | 20231123 | 093500 | 1471822495 | 3770 | 3795 | 3795 | 3770 | 79 |
| 557 | 20231123 | 093400 | 1471523680 | 3765 | 3770 | 3805 | 3765 | 12667 |
| 558 | 20231123 | 093300 | 1423566925 | 3765 | 3760 | 3785 | 3755 | 2305 |
| 559 | 20231123 | 093200 | 1414882185 | 3770 | 3745 | 3770 | 3745 | 5697 |
| 560 | 20231123 | 093100 | 1393469370 | 3755 | 3745 | 3755 | 3720 | 7566 |
| 561 | 20231123 | 093000 | 1365211935 | 3745 | 3725 | 3745 | 3725 | 2418 |
| 562 | 20231123 | 092900 | 1356171115 | 3720 | 3730 | 3730 | 3720 | 3125 |
| 563 | 20231123 | 092800 | 1344542355 | 3720 | 3735 | 3745 | 3705 | 33816 |
| 564 | 20231123 | 092700 | 1218941290 | 3745 | 3735 | 3745 | 3730 | 8599 |
| 565 | 20231123 | 092600 | 1186845515 | 3740 | 3740 | 3745 | 3735 | 7134 |
| 566 | 20231123 | 092500 | 1160190110 | 3740 | 3745 | 3750 | 3740 | 4977 |
| 567 | 20231123 | 092400 | 1141566740 | 3745 | 3760 | 3760 | 3745 | 1586 |
| 568 | 20231123 | 092300 | 1135624485 | 3760 | 3760 | 3765 | 3740 | 9810 |
| 569 | 20231123 | 092200 | 1098886585 | 3750 | 3750 | 3765 | 3740 | 7056 |
| 570 | 20231123 | 092100 | 1072437160 | 3750 | 3755 | 3760 | 3750 | 9629 |
| 571 | 20231123 | 092000 | 1036278340 | 3760 | 3760 | 3765 | 3755 | 3399 |
| 572 | 20231123 | 091900 | 1023498240 | 3760 | 3755 | 3760 | 3755 | 987 |
| 573 | 20231123 | 091800 | 1019791375 | 3755 | 3765 | 3765 | 3755 | 3825 |
| 574 | 20231123 | 091700 | 1005412750 | 3770 | 3770 | 3770 | 3765 | 1193 |
| 575 | 20231123 | 091600 | 1000915920 | 3770 | 3795 | 3805 | 3765 | 2869 |
| 576 | 20231123 | 091500 | 990058915 | 3795 | 3800 | 3805 | 3785 | 3888 |
| 577 | 20231123 | 091400 | 975289825 | 3800 | 3765 | 3815 | 3765 | 5921 |
| 578 | 20231123 | 091300 | 952813945 | 3775 | 3760 | 3775 | 3745 | 6813 |
| 579 | 20231123 | 091200 | 927254005 | 3760 | 3755 | 3775 | 3755 | 5824 |
| 580 | 20231123 | 091100 | 905366325 | 3755 | 3745 | 3780 | 3745 | 6743 |
| 581 | 20231123 | 091000 | 880016965 | 3745 | 3765 | 3765 | 3740 | 21600 |
| 582 | 20231123 | 090900 | 799012555 | 3765 | 3770 | 3785 | 3760 | 7289 |
| 583 | 20231123 | 090800 | 771532665 | 3765 | 3785 | 3790 | 3760 | 9393 |
| 584 | 20231123 | 090700 | 736135545 | 3785 | 3770 | 3810 | 3765 | 8553 |
| 585 | 20231123 | 090600 | 703810895 | 3775 | 3800 | 3800 | 3770 | 23112 |
| 586 | 20231123 | 090500 | 616501230 | 3790 | 3805 | 3820 | 3790 | 4074 |
| 587 | 20231123 | 090400 | 600997705 | 3785 | 3785 | 3815 | 3775 | 16674 |
| 588 | 20231123 | 090300 | 537882225 | 3780 | 3810 | 3840 | 3780 | 17184 |
| 589 | 20231123 | 090200 | 472666710 | 3810 | 3850 | 3850 | 3785 | 45913 |
| 590 | 20231123 | 090100 | 297173685 | 3845 | 3740 | 3850 | 3735 | 43780 |
| 591 | 20231123 | 090000 | 130861485 | 3735 | 3760 | 3760 | 3730 | 34489 |