29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 185200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 3 | 20231124 | 185100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20231124 | 185000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20231124 | 184900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20231124 | 184800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20231124 | 184700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20231124 | 184600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20231124 | 184500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20231124 | 184400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20231124 | 184300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20231124 | 184200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20231124 | 184100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20231124 | 184000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20231124 | 183900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20231124 | 183800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20231124 | 183700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20231124 | 183600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20231124 | 183500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20231124 | 183400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20231124 | 183300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20231124 | 183200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20231124 | 183100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20231124 | 183000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20231124 | 182900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20231124 | 182800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20231124 | 182700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20231124 | 182600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20231124 | 182500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20231124 | 182400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20231124 | 182300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20231124 | 182200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 33 | 20231124 | 182100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20231124 | 182000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20231124 | 181900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20231124 | 181800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20231124 | 181700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20231124 | 181600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20231124 | 181500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20231124 | 181400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20231124 | 181300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20231124 | 181200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20231124 | 181100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20231124 | 181000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20231124 | 180900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20231124 | 180800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20231124 | 180700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20231124 | 180600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20231124 | 180500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20231124 | 180400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20231124 | 180300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20231124 | 180200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20231124 | 180100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20231124 | 180000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20231124 | 175900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20231124 | 175800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20231124 | 175700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20231124 | 175600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20231124 | 175500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20231124 | 175400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20231124 | 175300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20231124 | 175200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 63 | 20231124 | 175100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20231124 | 175000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20231124 | 174900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20231124 | 174800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20231124 | 174700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20231124 | 174600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20231124 | 174500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20231124 | 174400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20231124 | 174300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20231124 | 174200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20231124 | 174100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20231124 | 174000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20231124 | 173900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20231124 | 173800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20231124 | 173700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20231124 | 173600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20231124 | 173500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20231124 | 173400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20231124 | 173300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20231124 | 173200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20231124 | 173100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20231124 | 173000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20231124 | 172900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20231124 | 172800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20231124 | 172700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20231124 | 172600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20231124 | 172500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20231124 | 172400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20231124 | 172300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20231124 | 172200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 93 | 20231124 | 172100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20231124 | 172000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20231124 | 171900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20231124 | 171800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20231124 | 171700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20231124 | 171600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20231124 | 171500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20231124 | 171400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20231124 | 171300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20231124 | 171200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20231124 | 171100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20231124 | 171000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20231124 | 170900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20231124 | 170800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20231124 | 170700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20231124 | 170600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20231124 | 170500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20231124 | 170400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20231124 | 170300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20231124 | 170200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20231124 | 170100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20231124 | 170000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20231124 | 165900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20231124 | 165800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20231124 | 165700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20231124 | 165600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20231124 | 165500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20231124 | 165400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20231124 | 165300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20231124 | 165200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 123 | 20231124 | 165100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20231124 | 165000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20231124 | 164900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20231124 | 164800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20231124 | 164700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20231124 | 164600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20231124 | 164500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20231124 | 164400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20231124 | 164300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20231124 | 164200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20231124 | 164100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20231124 | 164000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20231124 | 163900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20231124 | 163800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20231124 | 163700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20231124 | 163600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20231124 | 163500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20231124 | 163400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20231124 | 163300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20231124 | 163200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20231124 | 163100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20231124 | 163000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20231124 | 162900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20231124 | 162800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20231124 | 162700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20231124 | 162600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20231124 | 162500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20231124 | 162400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20231124 | 162300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20231124 | 162200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 153 | 20231124 | 162100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20231124 | 162000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20231124 | 161900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20231124 | 161800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20231124 | 161700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20231124 | 161600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20231124 | 161500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20231124 | 161400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20231124 | 161300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20231124 | 161200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20231124 | 161100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20231124 | 161000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20231124 | 160900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20231124 | 160800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20231124 | 160700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20231124 | 160600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20231124 | 160500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20231124 | 160400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20231124 | 160300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20231124 | 160200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20231124 | 160100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20231124 | 160000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20231124 | 155900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20231124 | 155800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20231124 | 155700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20231124 | 155600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20231124 | 155500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20231124 | 155400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20231124 | 155300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20231124 | 155200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 183 | 20231124 | 155100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20231124 | 155000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20231124 | 154900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20231124 | 154800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20231124 | 154700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20231124 | 154600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20231124 | 154500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20231124 | 154400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20231124 | 154300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20231124 | 154200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20231124 | 154100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20231124 | 154000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20231124 | 153900 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20231124 | 153800 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20231124 | 153700 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20231124 | 153600 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20231124 | 153500 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20231124 | 153400 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20231124 | 153300 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20231124 | 153200 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20231124 | 153100 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20231124 | 153000 | 5226844105 | 3730 | 3730 | 3730 | 3730 | 41594 |
| 205 | 20231124 | 152900 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20231124 | 152800 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20231124 | 152700 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20231124 | 152600 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20231124 | 152500 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20231124 | 152400 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20231124 | 152300 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20231124 | 152200 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 213 | 20231124 | 152100 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20231124 | 152000 | 5071698485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20231124 | 151900 | 5071698485 | 3745 | 3755 | 3760 | 3745 | 13086 |
| 216 | 20231124 | 151800 | 5022593055 | 3755 | 3745 | 3755 | 3740 | 6708 |
| 217 | 20231124 | 151700 | 4997420200 | 3745 | 3745 | 3745 | 3740 | 3165 |
| 218 | 20231124 | 151600 | 4985579370 | 3745 | 3745 | 3745 | 3740 | 2820 |
| 219 | 20231124 | 151500 | 4975028090 | 3740 | 3745 | 3745 | 3740 | 2521 |
| 220 | 20231124 | 151400 | 4965599530 | 3745 | 3745 | 3750 | 3745 | 3433 |
| 221 | 20231124 | 151300 | 4952737030 | 3745 | 3750 | 3750 | 3735 | 14845 |
| 222 | 20231124 | 151200 | 4897153720 | 3750 | 3750 | 3750 | 3745 | 7738 |
| 223 | 20231124 | 151100 | 4868148495 | 3750 | 3750 | 3755 | 3745 | 4755 |
| 224 | 20231124 | 151000 | 4850319330 | 3755 | 3745 | 3755 | 3745 | 3431 |
| 225 | 20231124 | 150900 | 4837454175 | 3745 | 3745 | 3755 | 3745 | 1663 |
| 226 | 20231124 | 150800 | 4831220985 | 3740 | 3755 | 3760 | 3740 | 6133 |
| 227 | 20231124 | 150700 | 4808190990 | 3755 | 3745 | 3760 | 3725 | 7715 |
| 228 | 20231124 | 150600 | 4779278665 | 3760 | 3765 | 3770 | 3700 | 24823 |
| 229 | 20231124 | 150500 | 4686504985 | 3760 | 3805 | 3805 | 3735 | 27375 |
| 230 | 20231124 | 150400 | 4583276685 | 3800 | 3700 | 3830 | 3700 | 70717 |
| 231 | 20231124 | 150300 | 4316599480 | 3700 | 3685 | 3700 | 3685 | 217 |
| 232 | 20231124 | 150200 | 4315799245 | 3685 | 3685 | 3690 | 3685 | 1354 |
| 233 | 20231124 | 150100 | 4310809455 | 3695 | 3705 | 3705 | 3685 | 879 |
| 234 | 20231124 | 150000 | 4307570050 | 3685 | 3710 | 3715 | 3685 | 10177 |
| 235 | 20231124 | 145900 | 4269964385 | 3715 | 3705 | 3725 | 3705 | 7026 |
| 236 | 20231124 | 145800 | 4243859285 | 3705 | 3700 | 3705 | 3700 | 811 |
| 237 | 20231124 | 145700 | 4240855535 | 3705 | 3705 | 3705 | 3700 | 216 |
| 238 | 20231124 | 145600 | 4240055305 | 3705 | 3705 | 3705 | 3700 | 84 |
| 239 | 20231124 | 145500 | 4239744345 | 3705 | 3705 | 3705 | 3700 | 1498 |
| 240 | 20231124 | 145400 | 4234195480 | 3705 | 3700 | 3705 | 3695 | 3954 |
| 241 | 20231124 | 145300 | 4219566360 | 3700 | 3700 | 3700 | 3690 | 586 |
| 242 | 20231124 | 145200 | 4217401090 | 3700 | 3695 | 3700 | 3695 | 977 |
| 243 | 20231124 | 145100 | 4213790675 | 3695 | 3695 | 3695 | 3690 | 541 |
| 244 | 20231124 | 145000 | 4211791930 | 3690 | 3690 | 3695 | 3690 | 534 |
| 245 | 20231124 | 144900 | 4209820665 | 3690 | 3690 | 3695 | 3685 | 1858 |
| 246 | 20231124 | 144800 | 4202971175 | 3695 | 3680 | 3695 | 3680 | 611 |
| 247 | 20231124 | 144700 | 4200721310 | 3695 | 3695 | 3695 | 3680 | 1730 |
| 248 | 20231124 | 144600 | 4194346585 | 3695 | 3695 | 3695 | 3685 | 125 |
| 249 | 20231124 | 144500 | 4193884890 | 3695 | 3700 | 3705 | 3685 | 1651 |
| 250 | 20231124 | 144400 | 4187798140 | 3705 | 3700 | 3705 | 3685 | 317 |
| 251 | 20231124 | 144300 | 4186624180 | 3700 | 3685 | 3700 | 3680 | 7239 |
| 252 | 20231124 | 144200 | 4159959055 | 3680 | 3700 | 3705 | 3680 | 4812 |
| 253 | 20231124 | 144100 | 4142221895 | 3705 | 3690 | 3705 | 3690 | 179 |
| 254 | 20231124 | 144000 | 4141560465 | 3705 | 3705 | 3705 | 3690 | 3683 |
| 255 | 20231124 | 143900 | 4127947640 | 3705 | 3695 | 3705 | 3685 | 7390 |
| 256 | 20231124 | 143800 | 4100677820 | 3695 | 3700 | 3700 | 3685 | 6240 |
| 257 | 20231124 | 143700 | 4077652360 | 3700 | 3710 | 3710 | 3695 | 11444 |
| 258 | 20231124 | 143600 | 4035304885 | 3710 | 3705 | 3710 | 3700 | 2958 |
| 259 | 20231124 | 143500 | 4024346015 | 3710 | 3715 | 3715 | 3700 | 6355 |
| 260 | 20231124 | 143400 | 4000800735 | 3715 | 3715 | 3715 | 3705 | 5419 |
| 261 | 20231124 | 143300 | 3980677370 | 3715 | 3715 | 3715 | 3705 | 6587 |
| 262 | 20231124 | 143200 | 3956252400 | 3715 | 3725 | 3725 | 3710 | 1136 |
| 263 | 20231124 | 143100 | 3952036525 | 3715 | 3715 | 3735 | 3710 | 1300 |
| 264 | 20231124 | 143000 | 3947201900 | 3710 | 3705 | 3730 | 3695 | 7975 |
| 265 | 20231124 | 142900 | 3917613155 | 3705 | 3720 | 3720 | 3705 | 4047 |
| 266 | 20231124 | 142800 | 3902594735 | 3720 | 3715 | 3720 | 3700 | 5911 |
| 267 | 20231124 | 142700 | 3880698390 | 3715 | 3715 | 3725 | 3685 | 13801 |
| 268 | 20231124 | 142600 | 3829573380 | 3715 | 3695 | 3725 | 3685 | 6136 |
| 269 | 20231124 | 142500 | 3806814110 | 3685 | 3670 | 3715 | 3670 | 21308 |
| 270 | 20231124 | 142400 | 3728034730 | 3670 | 3720 | 3780 | 3670 | 37840 |
| 271 | 20231124 | 142300 | 3587180135 | 3720 | 3775 | 3775 | 3700 | 52502 |
| 272 | 20231124 | 142200 | 3391293205 | 3775 | 3730 | 3850 | 3720 | 81627 |
| 273 | 20231124 | 142100 | 3080379490 | 3750 | 3935 | 3950 | 3720 | 159146 |
| 274 | 20231124 | 142000 | 2471888780 | 3935 | 3655 | 3950 | 3655 | 277373 |
| 275 | 20231124 | 141900 | 1395655520 | 3655 | 3650 | 3655 | 3650 | 1001 |
| 276 | 20231124 | 141800 | 1391997370 | 3650 | 3650 | 3650 | 3650 | 2 |
| 277 | 20231124 | 141700 | 1391990070 | 3650 | 3650 | 3650 | 3650 | 605 |
| 278 | 20231124 | 141600 | 1389781820 | 3650 | 3650 | 3650 | 3650 | 230 |
| 279 | 20231124 | 141500 | 1388942320 | 3650 | 3655 | 3655 | 3650 | 1679 |
| 280 | 20231124 | 141400 | 1382813960 | 3650 | 3650 | 3650 | 3650 | 1 |
| 281 | 20231124 | 141300 | 1382810310 | 3650 | 3645 | 3650 | 3640 | 2789 |
| 282 | 20231124 | 141200 | 1372640890 | 3650 | 3645 | 3650 | 3645 | 786 |
| 283 | 20231124 | 141100 | 1369771995 | 3650 | 3645 | 3650 | 3645 | 400 |
| 284 | 20231124 | 141000 | 1368313495 | 3650 | 3650 | 3650 | 3650 | 500 |
| 285 | 20231124 | 140900 | 1366488495 | 3650 | 3645 | 3650 | 3645 | 301 |
| 286 | 20231124 | 140800 | 1365390345 | 3640 | 3640 | 3640 | 3640 | 112 |
| 287 | 20231124 | 140700 | 1364982665 | 3650 | 3640 | 3650 | 3640 | 372 |
| 288 | 20231124 | 140600 | 1363628575 | 3640 | 3645 | 3645 | 3640 | 264 |
| 289 | 20231124 | 140500 | 1362666835 | 3645 | 3645 | 3645 | 3645 | 3 |
| 290 | 20231124 | 140400 | 1362655900 | 3645 | 3645 | 3645 | 3645 | 510 |
| 291 | 20231124 | 140300 | 1360796950 | 3645 | 3650 | 3650 | 3645 | 1496 |
| 292 | 20231124 | 140200 | 1355341550 | 3650 | 3650 | 3650 | 3650 | 23 |
| 293 | 20231124 | 140100 | 1355257600 | 3640 | 3640 | 3640 | 3640 | 100 |
| 294 | 20231124 | 140000 | 1354893600 | 3635 | 3635 | 3635 | 3635 | 0 |
| 295 | 20231124 | 135900 | 1354893600 | 3635 | 3640 | 3640 | 3635 | 11 |
| 296 | 20231124 | 135800 | 1354853610 | 3645 | 3635 | 3645 | 3630 | 1054 |
| 297 | 20231124 | 135700 | 1351023145 | 3640 | 3635 | 3640 | 3635 | 210 |
| 298 | 20231124 | 135600 | 1350259745 | 3640 | 3640 | 3640 | 3640 | 2395 |
| 299 | 20231124 | 135500 | 1341541945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 300 | 20231124 | 135400 | 1341541945 | 3640 | 3640 | 3640 | 3640 | 1100 |
| 301 | 20231124 | 135300 | 1337537945 | 3640 | 3640 | 3640 | 3640 | 853 |
| 302 | 20231124 | 135200 | 1334433025 | 3640 | 3645 | 3645 | 3640 | 1374 |
| 303 | 20231124 | 135100 | 1329429860 | 3650 | 3650 | 3650 | 3645 | 147 |
| 304 | 20231124 | 135000 | 1328893320 | 3650 | 3655 | 3655 | 3650 | 307 |
| 305 | 20231124 | 134900 | 1327772610 | 3660 | 3650 | 3660 | 3650 | 15 |
| 306 | 20231124 | 134800 | 1327717815 | 3655 | 3655 | 3655 | 3650 | 191 |
| 307 | 20231124 | 134700 | 1327020375 | 3665 | 3665 | 3665 | 3665 | 0 |
| 308 | 20231124 | 134600 | 1327020375 | 3665 | 3660 | 3670 | 3660 | 11 |
| 309 | 20231124 | 134500 | 1326980100 | 3660 | 3660 | 3660 | 3660 | 2 |
| 310 | 20231124 | 134400 | 1326972780 | 3660 | 3665 | 3670 | 3660 | 6 |
| 311 | 20231124 | 134300 | 1326950790 | 3665 | 3650 | 3665 | 3650 | 447 |
| 312 | 20231124 | 134200 | 1325312555 | 3670 | 3665 | 3670 | 3655 | 6 |
| 313 | 20231124 | 134100 | 1325290585 | 3670 | 3650 | 3670 | 3650 | 103 |
| 314 | 20231124 | 134000 | 1324914590 | 3660 | 3660 | 3660 | 3660 | 5 |
| 315 | 20231124 | 133900 | 1324896290 | 3665 | 3665 | 3665 | 3650 | 151 |
| 316 | 20231124 | 133800 | 1324343465 | 3665 | 3670 | 3670 | 3665 | 4 |
| 317 | 20231124 | 133700 | 1324328790 | 3645 | 3645 | 3645 | 3645 | 100 |
| 318 | 20231124 | 133600 | 1323964290 | 3670 | 3670 | 3670 | 3670 | 201 |
| 319 | 20231124 | 133500 | 1323226620 | 3670 | 3670 | 3675 | 3670 | 25 |
| 320 | 20231124 | 133400 | 1323134815 | 3640 | 3640 | 3680 | 3640 | 4 |
| 321 | 20231124 | 133300 | 1323120215 | 3680 | 3640 | 3680 | 3640 | 5380 |
| 322 | 20231124 | 133200 | 1303357375 | 3640 | 3640 | 3640 | 3640 | 985 |
| 323 | 20231124 | 133100 | 1299771975 | 3640 | 3640 | 3640 | 3640 | 372 |
| 324 | 20231124 | 133000 | 1298417895 | 3635 | 3640 | 3640 | 3635 | 829 |
| 325 | 20231124 | 132900 | 1295401270 | 3640 | 3640 | 3640 | 3640 | 65 |
| 326 | 20231124 | 132800 | 1295164670 | 3640 | 3640 | 3640 | 3640 | 0 |
| 327 | 20231124 | 132700 | 1295164670 | 3640 | 3640 | 3640 | 3640 | 123 |
| 328 | 20231124 | 132600 | 1294716950 | 3640 | 3640 | 3640 | 3640 | 6 |
| 329 | 20231124 | 132500 | 1294695110 | 3640 | 3640 | 3640 | 3640 | 19 |
| 330 | 20231124 | 132400 | 1294625950 | 3635 | 3635 | 3635 | 3635 | 14 |
| 331 | 20231124 | 132300 | 1294575060 | 3635 | 3635 | 3635 | 3635 | 3827 |
| 332 | 20231124 | 132200 | 1280663915 | 3635 | 3640 | 3640 | 3635 | 2047 |
| 333 | 20231124 | 132100 | 1273214210 | 3640 | 3640 | 3640 | 3640 | 8 |
| 334 | 20231124 | 132000 | 1273185090 | 3640 | 3645 | 3645 | 3640 | 361 |
| 335 | 20231124 | 131900 | 1271869750 | 3645 | 3640 | 3645 | 3640 | 16 |
| 336 | 20231124 | 131800 | 1271811460 | 3645 | 3645 | 3645 | 3645 | 37 |
| 337 | 20231124 | 131700 | 1271676595 | 3640 | 3640 | 3645 | 3640 | 292 |
| 338 | 20231124 | 131600 | 1270613675 | 3640 | 3640 | 3640 | 3635 | 302 |
| 339 | 20231124 | 131500 | 1269514400 | 3640 | 3640 | 3640 | 3640 | 987 |
| 340 | 20231124 | 131400 | 1265921720 | 3645 | 3645 | 3645 | 3645 | 7 |
| 341 | 20231124 | 131300 | 1265896205 | 3640 | 3645 | 3645 | 3640 | 201 |
| 342 | 20231124 | 131200 | 1265164560 | 3640 | 3640 | 3640 | 3640 | 100 |
| 343 | 20231124 | 131100 | 1264800560 | 3640 | 3645 | 3645 | 3640 | 1158 |
| 344 | 20231124 | 131000 | 1260585350 | 3650 | 3650 | 3650 | 3650 | 55 |
| 345 | 20231124 | 130900 | 1260384600 | 3650 | 3640 | 3650 | 3640 | 8 |
| 346 | 20231124 | 130800 | 1260355410 | 3640 | 3650 | 3650 | 3640 | 371 |
| 347 | 20231124 | 130700 | 1259003435 | 3645 | 3645 | 3645 | 3640 | 1741 |
| 348 | 20231124 | 130600 | 1252663775 | 3645 | 3645 | 3645 | 3640 | 382 |
| 349 | 20231124 | 130500 | 1251271740 | 3640 | 3645 | 3645 | 3640 | 754 |
| 350 | 20231124 | 130400 | 1248526205 | 3645 | 3660 | 3660 | 3645 | 1849 |
| 351 | 20231124 | 130300 | 1241785095 | 3660 | 3660 | 3660 | 3660 | 10 |
| 352 | 20231124 | 130200 | 1241748495 | 3660 | 3660 | 3660 | 3660 | 0 |
| 353 | 20231124 | 130100 | 1241748495 | 3660 | 3650 | 3660 | 3650 | 5 |
| 354 | 20231124 | 130000 | 1241730235 | 3660 | 3650 | 3660 | 3650 | 225 |
| 355 | 20231124 | 125900 | 1240908965 | 3650 | 3660 | 3660 | 3650 | 255 |
| 356 | 20231124 | 125800 | 1239978155 | 3660 | 3660 | 3660 | 3660 | 1 |
| 357 | 20231124 | 125700 | 1239974495 | 3650 | 3655 | 3655 | 3650 | 350 |
| 358 | 20231124 | 125600 | 1238696840 | 3660 | 3660 | 3660 | 3655 | 5 |
| 359 | 20231124 | 125500 | 1238678550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 360 | 20231124 | 125400 | 1238678550 | 3660 | 3660 | 3660 | 3660 | 50 |
| 361 | 20231124 | 125300 | 1238495550 | 3660 | 3660 | 3660 | 3660 | 5 |
| 362 | 20231124 | 125200 | 1238477250 | 3660 | 3660 | 3660 | 3660 | 0 |
| 363 | 20231124 | 125100 | 1238477250 | 3660 | 3660 | 3660 | 3660 | 1 |
| 364 | 20231124 | 125000 | 1238473590 | 3650 | 3650 | 3660 | 3650 | 1826 |
| 365 | 20231124 | 124900 | 1231808660 | 3665 | 3650 | 3665 | 3650 | 176 |
| 366 | 20231124 | 124800 | 1231166215 | 3665 | 3665 | 3665 | 3665 | 5 |
| 367 | 20231124 | 124700 | 1231147890 | 3665 | 3665 | 3665 | 3650 | 1868 |
| 368 | 20231124 | 124600 | 1224322270 | 3665 | 3670 | 3670 | 3655 | 42 |
| 369 | 20231124 | 124500 | 1224168265 | 3670 | 3670 | 3670 | 3670 | 1 |
| 370 | 20231124 | 124400 | 1224164595 | 3665 | 3665 | 3665 | 3665 | 0 |
| 371 | 20231124 | 124300 | 1224164595 | 3665 | 3665 | 3665 | 3665 | 296 |
| 372 | 20231124 | 124200 | 1223079755 | 3670 | 3650 | 3670 | 3650 | 1400 |
| 373 | 20231124 | 124100 | 1217969495 | 3655 | 3650 | 3655 | 3650 | 72 |
| 374 | 20231124 | 124000 | 1217706345 | 3655 | 3655 | 3655 | 3655 | 0 |
| 375 | 20231124 | 123900 | 1217706345 | 3655 | 3655 | 3655 | 3655 | 2 |
| 376 | 20231124 | 123800 | 1217699035 | 3645 | 3670 | 3670 | 3645 | 157 |
| 377 | 20231124 | 123700 | 1217126620 | 3650 | 3650 | 3650 | 3650 | 1173 |
| 378 | 20231124 | 123600 | 1212845170 | 3650 | 3650 | 3655 | 3650 | 673 |
| 379 | 20231124 | 123500 | 1210387520 | 3650 | 3655 | 3655 | 3650 | 398 |
| 380 | 20231124 | 123400 | 1208933350 | 3655 | 3670 | 3670 | 3655 | 1464 |
| 381 | 20231124 | 123300 | 1203581910 | 3660 | 3670 | 3670 | 3660 | 13 |
| 382 | 20231124 | 123200 | 1203534300 | 3675 | 3675 | 3675 | 3675 | 2 |
| 383 | 20231124 | 123100 | 1203526950 | 3670 | 3675 | 3675 | 3670 | 7 |
| 384 | 20231124 | 123000 | 1203501255 | 3675 | 3675 | 3675 | 3670 | 12 |
| 385 | 20231124 | 122900 | 1203457160 | 3680 | 3680 | 3680 | 3680 | 0 |
| 386 | 20231124 | 122800 | 1203457160 | 3680 | 3680 | 3680 | 3680 | 10 |
| 387 | 20231124 | 122700 | 1203420360 | 3670 | 3680 | 3680 | 3670 | 20 |
| 388 | 20231124 | 122600 | 1203346860 | 3665 | 3665 | 3665 | 3665 | 220 |
| 389 | 20231124 | 122500 | 1202540560 | 3655 | 3665 | 3665 | 3655 | 12 |
| 390 | 20231124 | 122400 | 1202496590 | 3650 | 3655 | 3665 | 3650 | 9188 |
| 391 | 20231124 | 122300 | 1168954375 | 3655 | 3670 | 3670 | 3655 | 6042 |
| 392 | 20231124 | 122200 | 1146789690 | 3665 | 3675 | 3675 | 3665 | 624 |
| 393 | 20231124 | 122100 | 1144501630 | 3675 | 3680 | 3680 | 3675 | 774 |
| 394 | 20231124 | 122000 | 1141657170 | 3680 | 3680 | 3680 | 3680 | 2 |
| 395 | 20231124 | 121900 | 1141649810 | 3675 | 3675 | 3675 | 3675 | 8 |
| 396 | 20231124 | 121800 | 1141620410 | 3675 | 3675 | 3675 | 3675 | 1 |
| 397 | 20231124 | 121700 | 1141616735 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20231124 | 121600 | 1141616735 | 3675 | 3685 | 3685 | 3675 | 122 |
| 399 | 20231124 | 121500 | 1141167330 | 3690 | 3690 | 3690 | 3690 | 308 |
| 400 | 20231124 | 121400 | 1140030810 | 3690 | 3690 | 3690 | 3690 | 219 |
| 401 | 20231124 | 121300 | 1139222700 | 3690 | 3695 | 3695 | 3690 | 4 |
| 402 | 20231124 | 121200 | 1139207925 | 3690 | 3660 | 3690 | 3660 | 1546 |
| 403 | 20231124 | 121100 | 1133509675 | 3660 | 3670 | 3670 | 3660 | 1459 |
| 404 | 20231124 | 121000 | 1128165900 | 3665 | 3670 | 3670 | 3665 | 2379 |
| 405 | 20231124 | 120900 | 1119441970 | 3675 | 3675 | 3675 | 3675 | 235 |
| 406 | 20231124 | 120800 | 1118578345 | 3675 | 3675 | 3675 | 3675 | 27 |
| 407 | 20231124 | 120700 | 1118479120 | 3680 | 3680 | 3680 | 3680 | 0 |
| 408 | 20231124 | 120600 | 1118479120 | 3680 | 3675 | 3680 | 3675 | 17 |
| 409 | 20231124 | 120500 | 1118416640 | 3675 | 3675 | 3675 | 3675 | 5 |
| 410 | 20231124 | 120400 | 1118398265 | 3675 | 3675 | 3675 | 3675 | 102 |
| 411 | 20231124 | 120300 | 1118023415 | 3680 | 3680 | 3680 | 3680 | 0 |
| 412 | 20231124 | 120200 | 1118023415 | 3680 | 3680 | 3680 | 3680 | 0 |
| 413 | 20231124 | 120100 | 1118023415 | 3680 | 3680 | 3680 | 3680 | 110 |
| 414 | 20231124 | 120000 | 1117618615 | 3680 | 3680 | 3680 | 3680 | 1 |
| 415 | 20231124 | 115900 | 1117614935 | 3680 | 3675 | 3680 | 3675 | 840 |
| 416 | 20231124 | 115800 | 1114524245 | 3675 | 3675 | 3675 | 3675 | 1 |
| 417 | 20231124 | 115700 | 1114520570 | 3675 | 3675 | 3675 | 3675 | 26 |
| 418 | 20231124 | 115600 | 1114425020 | 3675 | 3675 | 3675 | 3675 | 300 |
| 419 | 20231124 | 115500 | 1113322520 | 3675 | 3675 | 3675 | 3675 | 1 |
| 420 | 20231124 | 115400 | 1113318845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 421 | 20231124 | 115300 | 1113318845 | 3675 | 3675 | 3675 | 3675 | 0 |
| 422 | 20231124 | 115200 | 1113318845 | 3675 | 3695 | 3695 | 3675 | 2368 |
| 423 | 20231124 | 115100 | 1104602875 | 3695 | 3695 | 3695 | 3695 | 34 |
| 424 | 20231124 | 115000 | 1104477245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 425 | 20231124 | 114900 | 1104477245 | 3695 | 3695 | 3695 | 3695 | 27 |
| 426 | 20231124 | 114800 | 1104377480 | 3680 | 3685 | 3685 | 3680 | 152 |
| 427 | 20231124 | 114700 | 1103817410 | 3685 | 3685 | 3685 | 3685 | 2 |
| 428 | 20231124 | 114600 | 1103810040 | 3685 | 3685 | 3685 | 3685 | 168 |
| 429 | 20231124 | 114500 | 1103190960 | 3685 | 3680 | 3685 | 3680 | 151 |
| 430 | 20231124 | 114400 | 1102634530 | 3680 | 3680 | 3680 | 3680 | 2 |
| 431 | 20231124 | 114300 | 1102627170 | 3680 | 3680 | 3680 | 3675 | 358 |
| 432 | 20231124 | 114200 | 1101310210 | 3680 | 3675 | 3680 | 3675 | 24 |
| 433 | 20231124 | 114100 | 1101221995 | 3675 | 3675 | 3675 | 3675 | 79 |
| 434 | 20231124 | 114000 | 1100931670 | 3675 | 3675 | 3675 | 3675 | 203 |
| 435 | 20231124 | 113900 | 1100185645 | 3680 | 3685 | 3685 | 3680 | 490 |
| 436 | 20231124 | 113800 | 1098381520 | 3685 | 3685 | 3685 | 3685 | 46 |
| 437 | 20231124 | 113700 | 1098212010 | 3685 | 3685 | 3685 | 3685 | 5 |
| 438 | 20231124 | 113600 | 1098193585 | 3690 | 3690 | 3690 | 3690 | 128 |
| 439 | 20231124 | 113500 | 1097721265 | 3690 | 3690 | 3690 | 3690 | 2987 |
| 440 | 20231124 | 113400 | 1086699235 | 3690 | 3700 | 3700 | 3690 | 10 |
| 441 | 20231124 | 113300 | 1086662285 | 3700 | 3680 | 3700 | 3680 | 2945 |
| 442 | 20231124 | 113200 | 1075773850 | 3680 | 3680 | 3680 | 3680 | 5 |
| 443 | 20231124 | 113100 | 1075755450 | 3680 | 3690 | 3695 | 3680 | 274 |
| 444 | 20231124 | 113000 | 1074745235 | 3690 | 3695 | 3700 | 3690 | 1079 |
| 445 | 20231124 | 112900 | 1070753545 | 3700 | 3690 | 3700 | 3685 | 803 |
| 446 | 20231124 | 112800 | 1067792360 | 3695 | 3695 | 3695 | 3690 | 870 |
| 447 | 20231124 | 112700 | 1064578360 | 3695 | 3685 | 3705 | 3685 | 1231 |
| 448 | 20231124 | 112600 | 1060034600 | 3685 | 3685 | 3685 | 3675 | 188 |
| 449 | 20231124 | 112500 | 1059341880 | 3680 | 3685 | 3685 | 3680 | 48 |
| 450 | 20231124 | 112400 | 1059165015 | 3685 | 3675 | 3685 | 3675 | 48 |
| 451 | 20231124 | 112300 | 1058988605 | 3675 | 3675 | 3675 | 3675 | 1 |
| 452 | 20231124 | 112200 | 1058984930 | 3675 | 3675 | 3675 | 3675 | 2 |
| 453 | 20231124 | 112100 | 1058977580 | 3675 | 3670 | 3675 | 3670 | 109 |
| 454 | 20231124 | 112000 | 1058577535 | 3680 | 3675 | 3680 | 3675 | 242 |
| 455 | 20231124 | 111900 | 1057688145 | 3675 | 3660 | 3675 | 3660 | 460 |
| 456 | 20231124 | 111800 | 1056002280 | 3660 | 3650 | 3660 | 3650 | 1672 |
| 457 | 20231124 | 111700 | 1049885785 | 3650 | 3645 | 3650 | 3645 | 101 |
| 458 | 20231124 | 111600 | 1049517635 | 3655 | 3655 | 3655 | 3645 | 29 |
| 459 | 20231124 | 111500 | 1049411660 | 3640 | 3635 | 3650 | 3635 | 2288 |
| 460 | 20231124 | 111400 | 1041081335 | 3640 | 3640 | 3640 | 3640 | 0 |
| 461 | 20231124 | 111300 | 1041081335 | 3640 | 3635 | 3640 | 3635 | 107 |
| 462 | 20231124 | 111200 | 1040691885 | 3645 | 3645 | 3645 | 3635 | 121 |
| 463 | 20231124 | 111100 | 1040251740 | 3630 | 3645 | 3645 | 3630 | 19 |
| 464 | 20231124 | 111000 | 1040182680 | 3655 | 3625 | 3655 | 3620 | 4076 |
| 465 | 20231124 | 110900 | 1025418730 | 3630 | 3655 | 3655 | 3630 | 4988 |
| 466 | 20231124 | 110800 | 1007309720 | 3655 | 3630 | 3655 | 3625 | 2933 |
| 467 | 20231124 | 110700 | 996666425 | 3630 | 3660 | 3660 | 3625 | 15930 |
| 468 | 20231124 | 110600 | 938645415 | 3660 | 3660 | 3660 | 3660 | 1074 |
| 469 | 20231124 | 110500 | 934714575 | 3660 | 3665 | 3665 | 3660 | 113 |
| 470 | 20231124 | 110400 | 934300555 | 3670 | 3680 | 3680 | 3665 | 5288 |
| 471 | 20231124 | 110300 | 914876565 | 3690 | 3680 | 3690 | 3680 | 19 |
| 472 | 20231124 | 110200 | 914806635 | 3680 | 3680 | 3680 | 3680 | 90 |
| 473 | 20231124 | 110100 | 914475435 | 3680 | 3680 | 3680 | 3680 | 129 |
| 474 | 20231124 | 110000 | 914000715 | 3680 | 3680 | 3680 | 3680 | 40 |
| 475 | 20231124 | 105900 | 913853515 | 3680 | 3680 | 3680 | 3680 | 393 |
| 476 | 20231124 | 105800 | 912407275 | 3685 | 3690 | 3690 | 3685 | 177 |
| 477 | 20231124 | 105700 | 911754700 | 3690 | 3680 | 3690 | 3680 | 217 |
| 478 | 20231124 | 105600 | 910954220 | 3680 | 3685 | 3685 | 3680 | 145 |
| 479 | 20231124 | 105500 | 910420570 | 3680 | 3680 | 3680 | 3680 | 0 |
| 480 | 20231124 | 105400 | 910420570 | 3680 | 3690 | 3690 | 3675 | 2321 |
| 481 | 20231124 | 105300 | 901877860 | 3685 | 3685 | 3685 | 3685 | 501 |
| 482 | 20231124 | 105200 | 900031675 | 3685 | 3685 | 3685 | 3685 | 224 |
| 483 | 20231124 | 105100 | 899206235 | 3685 | 3690 | 3690 | 3685 | 320 |
| 484 | 20231124 | 105000 | 898026985 | 3685 | 3685 | 3685 | 3685 | 0 |
| 485 | 20231124 | 104900 | 898026985 | 3685 | 3690 | 3690 | 3685 | 1226 |
| 486 | 20231124 | 104800 | 893507320 | 3690 | 3695 | 3695 | 3690 | 31 |
| 487 | 20231124 | 104700 | 893392780 | 3695 | 3695 | 3695 | 3695 | 187 |
| 488 | 20231124 | 104600 | 892701815 | 3710 | 3695 | 3710 | 3695 | 253 |
| 489 | 20231124 | 104500 | 891766965 | 3700 | 3705 | 3705 | 3700 | 924 |
| 490 | 20231124 | 104400 | 888348015 | 3710 | 3710 | 3710 | 3710 | 23 |
| 491 | 20231124 | 104300 | 888262685 | 3710 | 3710 | 3710 | 3710 | 226 |
| 492 | 20231124 | 104200 | 887424225 | 3710 | 3715 | 3715 | 3710 | 381 |
| 493 | 20231124 | 104100 | 886010375 | 3715 | 3720 | 3725 | 3715 | 2380 |
| 494 | 20231124 | 104000 | 877147960 | 3720 | 3715 | 3720 | 3715 | 620 |
| 495 | 20231124 | 103900 | 874844620 | 3710 | 3700 | 3710 | 3700 | 1208 |
| 496 | 20231124 | 103800 | 870367650 | 3700 | 3700 | 3700 | 3700 | 399 |
| 497 | 20231124 | 103700 | 868891350 | 3700 | 3700 | 3700 | 3700 | 300 |
| 498 | 20231124 | 103600 | 867781350 | 3695 | 3700 | 3700 | 3695 | 1765 |
| 499 | 20231124 | 103500 | 861259670 | 3695 | 3695 | 3695 | 3695 | 180 |
| 500 | 20231124 | 103400 | 860594570 | 3695 | 3695 | 3695 | 3695 | 1000 |
| 501 | 20231124 | 103300 | 856899570 | 3695 | 3695 | 3695 | 3695 | 7 |
| 502 | 20231124 | 103200 | 856873705 | 3695 | 3710 | 3710 | 3695 | 461 |
| 503 | 20231124 | 103100 | 855170160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 504 | 20231124 | 103000 | 855170160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 505 | 20231124 | 102900 | 855170160 | 3695 | 3695 | 3695 | 3695 | 0 |
| 506 | 20231124 | 102800 | 855170160 | 3695 | 3695 | 3695 | 3695 | 706 |
| 507 | 20231124 | 102700 | 852561490 | 3695 | 3695 | 3695 | 3695 | 0 |
| 508 | 20231124 | 102600 | 852561490 | 3695 | 3695 | 3695 | 3695 | 104 |
| 509 | 20231124 | 102500 | 852177210 | 3695 | 3705 | 3705 | 3695 | 654 |
| 510 | 20231124 | 102400 | 849760380 | 3710 | 3700 | 3710 | 3700 | 327 |
| 511 | 20231124 | 102300 | 848548605 | 3705 | 3705 | 3705 | 3705 | 326 |
| 512 | 20231124 | 102200 | 847340775 | 3705 | 3695 | 3705 | 3695 | 6063 |
| 513 | 20231124 | 102100 | 824932840 | 3695 | 3705 | 3705 | 3695 | 1705 |
| 514 | 20231124 | 102000 | 818629475 | 3705 | 3705 | 3705 | 3705 | 0 |
| 515 | 20231124 | 101900 | 818629475 | 3705 | 3705 | 3705 | 3705 | 56 |
| 516 | 20231124 | 101800 | 818421995 | 3705 | 3700 | 3705 | 3695 | 465 |
| 517 | 20231124 | 101700 | 816702205 | 3700 | 3700 | 3700 | 3700 | 101 |
| 518 | 20231124 | 101600 | 816328505 | 3700 | 3700 | 3700 | 3700 | 100 |
| 519 | 20231124 | 101500 | 815958505 | 3705 | 3695 | 3705 | 3695 | 1551 |
| 520 | 20231124 | 101400 | 810219180 | 3695 | 3685 | 3695 | 3685 | 3004 |
| 521 | 20231124 | 101300 | 799129950 | 3670 | 3670 | 3670 | 3670 | 284 |
| 522 | 20231124 | 101200 | 798087670 | 3670 | 3675 | 3685 | 3670 | 592 |
| 523 | 20231124 | 101100 | 795909515 | 3680 | 3675 | 3680 | 3675 | 584 |
| 524 | 20231124 | 101000 | 793760810 | 3675 | 3660 | 3675 | 3655 | 5496 |
| 525 | 20231124 | 100900 | 773664250 | 3655 | 3655 | 3660 | 3655 | 1125 |
| 526 | 20231124 | 100800 | 769551775 | 3655 | 3680 | 3680 | 3650 | 6391 |
| 527 | 20231124 | 100700 | 746163370 | 3680 | 3680 | 3685 | 3680 | 381 |
| 528 | 20231124 | 100600 | 744760540 | 3680 | 3680 | 3680 | 3680 | 100 |
| 529 | 20231124 | 100500 | 744392540 | 3695 | 3695 | 3695 | 3690 | 1309 |
| 530 | 20231124 | 100400 | 739556375 | 3670 | 3675 | 3675 | 3670 | 760 |
| 531 | 20231124 | 100300 | 736767160 | 3670 | 3680 | 3680 | 3670 | 777 |
| 532 | 20231124 | 100200 | 733911590 | 3680 | 3680 | 3685 | 3680 | 172 |
| 533 | 20231124 | 100100 | 733278615 | 3680 | 3680 | 3700 | 3680 | 116 |
| 534 | 20231124 | 100000 | 732849495 | 3685 | 3690 | 3700 | 3685 | 4875 |
| 535 | 20231124 | 095900 | 714833975 | 3690 | 3685 | 3690 | 3685 | 180 |
| 536 | 20231124 | 095800 | 714170615 | 3685 | 3685 | 3690 | 3685 | 2456 |
| 537 | 20231124 | 095700 | 705117475 | 3680 | 3675 | 3680 | 3675 | 516 |
| 538 | 20231124 | 095600 | 703221170 | 3675 | 3680 | 3680 | 3675 | 1239 |
| 539 | 20231124 | 095500 | 698662455 | 3700 | 3695 | 3710 | 3680 | 3988 |
| 540 | 20231124 | 095400 | 683943805 | 3695 | 3700 | 3700 | 3695 | 581 |
| 541 | 20231124 | 095300 | 681794135 | 3710 | 3710 | 3710 | 3700 | 3166 |
| 542 | 20231124 | 095200 | 670070650 | 3710 | 3710 | 3710 | 3710 | 357 |
| 543 | 20231124 | 095100 | 668746180 | 3710 | 3710 | 3710 | 3710 | 291 |
| 544 | 20231124 | 095000 | 667666570 | 3725 | 3705 | 3725 | 3705 | 2969 |
| 545 | 20231124 | 094900 | 656664425 | 3710 | 3710 | 3710 | 3705 | 931 |
| 546 | 20231124 | 094800 | 653212890 | 3710 | 3720 | 3720 | 3710 | 901 |
| 547 | 20231124 | 094700 | 649866180 | 3720 | 3715 | 3720 | 3710 | 645 |
| 548 | 20231124 | 094600 | 647469980 | 3715 | 3720 | 3720 | 3715 | 789 |
| 549 | 20231124 | 094500 | 644538400 | 3720 | 3720 | 3720 | 3720 | 421 |
| 550 | 20231124 | 094400 | 642972280 | 3725 | 3730 | 3735 | 3725 | 428 |
| 551 | 20231124 | 094300 | 641376600 | 3735 | 3730 | 3735 | 3730 | 16 |
| 552 | 20231124 | 094200 | 641316900 | 3725 | 3725 | 3725 | 3725 | 849 |
| 553 | 20231124 | 094100 | 638154375 | 3725 | 3735 | 3735 | 3715 | 578 |
| 554 | 20231124 | 094000 | 636003135 | 3725 | 3735 | 3735 | 3725 | 829 |
| 555 | 20231124 | 093900 | 632906840 | 3735 | 3720 | 3735 | 3720 | 107 |
| 556 | 20231124 | 093800 | 632508420 | 3725 | 3710 | 3725 | 3710 | 798 |
| 557 | 20231124 | 093700 | 629546515 | 3710 | 3715 | 3715 | 3710 | 1626 |
| 558 | 20231124 | 093600 | 623506920 | 3720 | 3735 | 3735 | 3720 | 1497 |
| 559 | 20231124 | 093500 | 617920675 | 3730 | 3730 | 3735 | 3730 | 304 |
| 560 | 20231124 | 093400 | 616785800 | 3730 | 3730 | 3730 | 3725 | 570 |
| 561 | 20231124 | 093300 | 614660880 | 3740 | 3730 | 3740 | 3730 | 1051 |
| 562 | 20231124 | 093200 | 610735730 | 3735 | 3690 | 3745 | 3690 | 5350 |
| 563 | 20231124 | 093100 | 590898045 | 3690 | 3700 | 3700 | 3690 | 2636 |
| 564 | 20231124 | 093000 | 581155180 | 3705 | 3710 | 3710 | 3705 | 1137 |
| 565 | 20231124 | 092900 | 576942065 | 3710 | 3705 | 3710 | 3705 | 472 |
| 566 | 20231124 | 092800 | 575191005 | 3705 | 3715 | 3715 | 3705 | 4860 |
| 567 | 20231124 | 092700 | 557148660 | 3715 | 3725 | 3725 | 3715 | 6205 |
| 568 | 20231124 | 092600 | 534081835 | 3725 | 3725 | 3730 | 3725 | 1720 |
| 569 | 20231124 | 092500 | 527671935 | 3730 | 3740 | 3740 | 3730 | 5945 |
| 570 | 20231124 | 092400 | 505464450 | 3740 | 3745 | 3745 | 3740 | 267 |
| 571 | 20231124 | 092300 | 504464680 | 3745 | 3745 | 3745 | 3740 | 1321 |
| 572 | 20231124 | 092200 | 499518075 | 3745 | 3785 | 3785 | 3745 | 11456 |
| 573 | 20231124 | 092100 | 456394610 | 3785 | 3770 | 3790 | 3770 | 6261 |
| 574 | 20231124 | 092000 | 432765370 | 3770 | 3765 | 3770 | 3765 | 2410 |
| 575 | 20231124 | 091900 | 423691700 | 3765 | 3760 | 3765 | 3755 | 2413 |
| 576 | 20231124 | 091800 | 414617690 | 3760 | 3750 | 3760 | 3750 | 2234 |
| 577 | 20231124 | 091700 | 406226640 | 3750 | 3740 | 3755 | 3735 | 853 |
| 578 | 20231124 | 091600 | 403033180 | 3740 | 3745 | 3765 | 3740 | 2187 |
| 579 | 20231124 | 091500 | 394816330 | 3760 | 3730 | 3760 | 3725 | 11781 |
| 580 | 20231124 | 091400 | 350751785 | 3730 | 3740 | 3740 | 3730 | 552 |
| 581 | 20231124 | 091300 | 348689635 | 3745 | 3745 | 3750 | 3745 | 449 |
| 582 | 20231124 | 091200 | 347008070 | 3745 | 3745 | 3750 | 3745 | 1948 |
| 583 | 20231124 | 091100 | 339709975 | 3750 | 3730 | 3750 | 3730 | 5473 |
| 584 | 20231124 | 091000 | 319227695 | 3730 | 3715 | 3730 | 3715 | 6952 |
| 585 | 20231124 | 090900 | 293367600 | 3710 | 3710 | 3720 | 3710 | 268 |
| 586 | 20231124 | 090800 | 292371970 | 3725 | 3715 | 3730 | 3705 | 5084 |
| 587 | 20231124 | 090700 | 273492675 | 3720 | 3725 | 3735 | 3720 | 1468 |
| 588 | 20231124 | 090600 | 268025685 | 3725 | 3740 | 3740 | 3720 | 1554 |
| 589 | 20231124 | 090500 | 262238275 | 3735 | 3700 | 3740 | 3700 | 11400 |
| 590 | 20231124 | 090400 | 219683295 | 3700 | 3650 | 3700 | 3650 | 6417 |
| 591 | 20231124 | 090300 | 196093335 | 3640 | 3645 | 3650 | 3625 | 19526 |
| 592 | 20231124 | 090200 | 125083400 | 3645 | 3650 | 3660 | 3645 | 8429 |
| 593 | 20231124 | 090100 | 94318145 | 3655 | 3655 | 3670 | 3645 | 7219 |
| 594 | 20231124 | 090000 | 67968225 | 3670 | 3670 | 3680 | 3645 | 18255 |