30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 3 | 20231123 | 190200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231123 | 190100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231123 | 190000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231123 | 185900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231123 | 185800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231123 | 185700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231123 | 185600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231123 | 185500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231123 | 185400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231123 | 185300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231123 | 185200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231123 | 185100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231123 | 185000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231123 | 184900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231123 | 184800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231123 | 184700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231123 | 184600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231123 | 184500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231123 | 184400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231123 | 184300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231123 | 184200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231123 | 184100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231123 | 184000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231123 | 183900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231123 | 183800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231123 | 183700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231123 | 183600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231123 | 183500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231123 | 183400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231123 | 183300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 33 | 20231123 | 183200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231123 | 183100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231123 | 183000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231123 | 182900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231123 | 182800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231123 | 182700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231123 | 182600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231123 | 182500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231123 | 182400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231123 | 182300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231123 | 182200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231123 | 182100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231123 | 182000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231123 | 181900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231123 | 181800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231123 | 181700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231123 | 181600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231123 | 181500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231123 | 181400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231123 | 181300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231123 | 181200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231123 | 181100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231123 | 181000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231123 | 180900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231123 | 180800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231123 | 180700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231123 | 180600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231123 | 180500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231123 | 180400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231123 | 180300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 63 | 20231123 | 180200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231123 | 180100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231123 | 180000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231123 | 175900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231123 | 175800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231123 | 175700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231123 | 175600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231123 | 175500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231123 | 175400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231123 | 175300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231123 | 175200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231123 | 175100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231123 | 175000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231123 | 174900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231123 | 174800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231123 | 174700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231123 | 174600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231123 | 174500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231123 | 174400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231123 | 174300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231123 | 174200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231123 | 174100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231123 | 174000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231123 | 173900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231123 | 173800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231123 | 173700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231123 | 173600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231123 | 173500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231123 | 173400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231123 | 173300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 93 | 20231123 | 173200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231123 | 173100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231123 | 173000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231123 | 172900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231123 | 172800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231123 | 172700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231123 | 172600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231123 | 172500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231123 | 172400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231123 | 172300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231123 | 172200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231123 | 172100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231123 | 172000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231123 | 171900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231123 | 171800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231123 | 171700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231123 | 171600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231123 | 171500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231123 | 171400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231123 | 171300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231123 | 171200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231123 | 171100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231123 | 171000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231123 | 170900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231123 | 170800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231123 | 170700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231123 | 170600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231123 | 170500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231123 | 170400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231123 | 170300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 123 | 20231123 | 170200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231123 | 170100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231123 | 170000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231123 | 165900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231123 | 165800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231123 | 165700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231123 | 165600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231123 | 165500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231123 | 165400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231123 | 165300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231123 | 165200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231123 | 165100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231123 | 165000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231123 | 164900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231123 | 164800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231123 | 164700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231123 | 164600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231123 | 164500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231123 | 164400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231123 | 164300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231123 | 164200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231123 | 164100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231123 | 164000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231123 | 163900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231123 | 163800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231123 | 163700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231123 | 163600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231123 | 163500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231123 | 163400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231123 | 163300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 153 | 20231123 | 163200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231123 | 163100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231123 | 163000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231123 | 162900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231123 | 162800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231123 | 162700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231123 | 162600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231123 | 162500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231123 | 162400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231123 | 162300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231123 | 162200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231123 | 162100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231123 | 162000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231123 | 161900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231123 | 161800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231123 | 161700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231123 | 161600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231123 | 161500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231123 | 161400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231123 | 161300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231123 | 161200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231123 | 161100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231123 | 161000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231123 | 160900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231123 | 160800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231123 | 160700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231123 | 160600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231123 | 160500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231123 | 160400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231123 | 160300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 183 | 20231123 | 160200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231123 | 160100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231123 | 160000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20231123 | 155900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231123 | 155800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231123 | 155700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231123 | 155600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231123 | 155500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231123 | 155400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231123 | 155300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231123 | 155200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231123 | 155100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231123 | 155000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231123 | 154900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231123 | 154800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20231123 | 154700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20231123 | 154600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20231123 | 154500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231123 | 154400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20231123 | 154300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20231123 | 154200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231123 | 154100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20231123 | 154000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20231123 | 153900 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231123 | 153800 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20231123 | 153700 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20231123 | 153600 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20231123 | 153500 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20231123 | 153400 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20231123 | 153300 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 213 | 20231123 | 153200 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20231123 | 153100 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20231123 | 153000 | 2656531645 | 3950 | 3950 | 3950 | 3950 | 21288 |
| 216 | 20231123 | 152900 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 217 | 20231123 | 152800 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 218 | 20231123 | 152700 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 219 | 20231123 | 152600 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 220 | 20231123 | 152500 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 221 | 20231123 | 152400 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 222 | 20231123 | 152300 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 223 | 20231123 | 152200 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 224 | 20231123 | 152100 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 225 | 20231123 | 152000 | 2572444045 | 3965 | 3965 | 3965 | 3965 | 0 |
| 226 | 20231123 | 151900 | 2572444045 | 3965 | 3960 | 3965 | 3960 | 2200 |
| 227 | 20231123 | 151800 | 2563727110 | 3960 | 3965 | 3965 | 3960 | 1628 |
| 228 | 20231123 | 151700 | 2557278015 | 3965 | 3960 | 3965 | 3960 | 3056 |
| 229 | 20231123 | 151600 | 2545176250 | 3960 | 3955 | 3960 | 3950 | 2851 |
| 230 | 20231123 | 151500 | 2533901020 | 3955 | 3950 | 3955 | 3950 | 293 |
| 231 | 20231123 | 151400 | 2532743655 | 3950 | 3955 | 3955 | 3950 | 1122 |
| 232 | 20231123 | 151300 | 2528306645 | 3960 | 3960 | 3960 | 3950 | 4691 |
| 233 | 20231123 | 151200 | 2509769265 | 3960 | 3955 | 3960 | 3955 | 102 |
| 234 | 20231123 | 151100 | 2509365845 | 3960 | 3955 | 3960 | 3955 | 3 |
| 235 | 20231123 | 151000 | 2509353975 | 3960 | 3955 | 3960 | 3955 | 1559 |
| 236 | 20231123 | 150900 | 2503187875 | 3955 | 3950 | 3955 | 3950 | 2199 |
| 237 | 20231123 | 150800 | 2494501760 | 3950 | 3945 | 3950 | 3945 | 1681 |
| 238 | 20231123 | 150700 | 2487867310 | 3950 | 3950 | 3950 | 3950 | 523 |
| 239 | 20231123 | 150600 | 2485801460 | 3950 | 3950 | 3950 | 3945 | 1051 |
| 240 | 20231123 | 150500 | 2481650290 | 3950 | 3950 | 3950 | 3945 | 1095 |
| 241 | 20231123 | 150400 | 2477327590 | 3950 | 3950 | 3950 | 3950 | 35 |
| 242 | 20231123 | 150300 | 2477189340 | 3950 | 3955 | 3955 | 3945 | 385 |
| 243 | 20231123 | 150200 | 2475669570 | 3945 | 3955 | 3955 | 3945 | 1672 |
| 244 | 20231123 | 150100 | 2469071610 | 3955 | 3955 | 3955 | 3950 | 1006 |
| 245 | 20231123 | 150000 | 2465097880 | 3955 | 3955 | 3955 | 3950 | 837 |
| 246 | 20231123 | 145900 | 2461790955 | 3960 | 3955 | 3960 | 3950 | 3274 |
| 247 | 20231123 | 145800 | 2448842250 | 3960 | 3960 | 3960 | 3960 | 213 |
| 248 | 20231123 | 145700 | 2447998770 | 3960 | 3960 | 3960 | 3955 | 130 |
| 249 | 20231123 | 145600 | 2447484470 | 3960 | 3960 | 3960 | 3955 | 644 |
| 250 | 20231123 | 145500 | 2444934730 | 3960 | 3960 | 3965 | 3960 | 488 |
| 251 | 20231123 | 145400 | 2443002245 | 3965 | 3950 | 3965 | 3950 | 1510 |
| 252 | 20231123 | 145300 | 2437028390 | 3955 | 3955 | 3955 | 3950 | 40 |
| 253 | 20231123 | 145200 | 2436870230 | 3955 | 3950 | 3955 | 3950 | 1038 |
| 254 | 20231123 | 145100 | 2432770055 | 3955 | 3955 | 3955 | 3955 | 220 |
| 255 | 20231123 | 145000 | 2431899955 | 3955 | 3955 | 3955 | 3950 | 2981 |
| 256 | 20231123 | 144900 | 2420114630 | 3955 | 3955 | 3955 | 3955 | 750 |
| 257 | 20231123 | 144800 | 2417148380 | 3955 | 3955 | 3955 | 3950 | 3131 |
| 258 | 20231123 | 144700 | 2404765360 | 3955 | 3945 | 3955 | 3945 | 2778 |
| 259 | 20231123 | 144600 | 2393792265 | 3950 | 3955 | 3955 | 3950 | 2330 |
| 260 | 20231123 | 144500 | 2384582705 | 3950 | 3950 | 3955 | 3950 | 602 |
| 261 | 20231123 | 144400 | 2382204800 | 3950 | 3950 | 3955 | 3945 | 8584 |
| 262 | 20231123 | 144300 | 2348312160 | 3955 | 3955 | 3955 | 3950 | 125 |
| 263 | 20231123 | 144200 | 2347818150 | 3955 | 3955 | 3960 | 3955 | 333 |
| 264 | 20231123 | 144100 | 2346501020 | 3960 | 3950 | 3960 | 3950 | 5484 |
| 265 | 20231123 | 144000 | 2324828370 | 3950 | 3960 | 3965 | 3945 | 24685 |
| 266 | 20231123 | 143900 | 2227307435 | 3965 | 3965 | 3965 | 3960 | 1863 |
| 267 | 20231123 | 143800 | 2219928830 | 3960 | 3965 | 3965 | 3960 | 762 |
| 268 | 20231123 | 143700 | 2216911000 | 3965 | 3965 | 3965 | 3965 | 55 |
| 269 | 20231123 | 143600 | 2216692925 | 3965 | 3965 | 3965 | 3960 | 513 |
| 270 | 20231123 | 143500 | 2214661380 | 3965 | 3965 | 3970 | 3960 | 548 |
| 271 | 20231123 | 143400 | 2212488560 | 3970 | 3970 | 3975 | 3965 | 704 |
| 272 | 20231123 | 143300 | 2209694175 | 3970 | 3970 | 3975 | 3965 | 5927 |
| 273 | 20231123 | 143200 | 2186192300 | 3970 | 3970 | 3975 | 3965 | 1138 |
| 274 | 20231123 | 143100 | 2181678375 | 3975 | 3975 | 3975 | 3965 | 360 |
| 275 | 20231123 | 143000 | 2180248400 | 3970 | 3970 | 3975 | 3970 | 523 |
| 276 | 20231123 | 142900 | 2178172080 | 3975 | 3975 | 3975 | 3960 | 1504 |
| 277 | 20231123 | 142800 | 2172211075 | 3975 | 3975 | 3975 | 3975 | 0 |
| 278 | 20231123 | 142700 | 2172211075 | 3975 | 3965 | 3975 | 3960 | 5201 |
| 279 | 20231123 | 142600 | 2151598005 | 3975 | 3965 | 3975 | 3965 | 321 |
| 280 | 20231123 | 142500 | 2150325230 | 3975 | 3975 | 3975 | 3975 | 17 |
| 281 | 20231123 | 142400 | 2150257655 | 3975 | 3965 | 3975 | 3965 | 3 |
| 282 | 20231123 | 142300 | 2150245750 | 3980 | 3980 | 3980 | 3970 | 25 |
| 283 | 20231123 | 142200 | 2150146425 | 3980 | 3980 | 3980 | 3980 | 0 |
| 284 | 20231123 | 142100 | 2150146425 | 3980 | 3970 | 3980 | 3970 | 958 |
| 285 | 20231123 | 142000 | 2146343155 | 3980 | 3965 | 3980 | 3965 | 2 |
| 286 | 20231123 | 141900 | 2146335210 | 3980 | 3980 | 3980 | 3970 | 563 |
| 287 | 20231123 | 141800 | 2144097570 | 3970 | 3985 | 3985 | 3970 | 4121 |
| 288 | 20231123 | 141700 | 2127736425 | 3975 | 3985 | 3985 | 3975 | 110 |
| 289 | 20231123 | 141600 | 2127299075 | 3985 | 3985 | 3985 | 3985 | 0 |
| 290 | 20231123 | 141500 | 2127299075 | 3985 | 3975 | 3985 | 3970 | 3713 |
| 291 | 20231123 | 141400 | 2112539885 | 3985 | 3985 | 3985 | 3985 | 0 |
| 292 | 20231123 | 141300 | 2112539885 | 3985 | 3985 | 3985 | 3980 | 9 |
| 293 | 20231123 | 141200 | 2112504025 | 3985 | 3980 | 3985 | 3980 | 67 |
| 294 | 20231123 | 141100 | 2112237280 | 3985 | 3980 | 3985 | 3975 | 146 |
| 295 | 20231123 | 141000 | 2111656430 | 3980 | 3980 | 3980 | 3980 | 130 |
| 296 | 20231123 | 140900 | 2111139030 | 3980 | 3975 | 3980 | 3975 | 241 |
| 297 | 20231123 | 140800 | 2110181050 | 3980 | 3980 | 3980 | 3980 | 822 |
| 298 | 20231123 | 140700 | 2106909490 | 3985 | 3980 | 3985 | 3980 | 68 |
| 299 | 20231123 | 140600 | 2106638840 | 3985 | 3980 | 3985 | 3980 | 89 |
| 300 | 20231123 | 140500 | 2106284615 | 3985 | 3980 | 3985 | 3980 | 1034 |
| 301 | 20231123 | 140400 | 2102169290 | 3985 | 3985 | 3985 | 3985 | 20 |
| 302 | 20231123 | 140300 | 2102089590 | 3985 | 3985 | 3985 | 3980 | 3713 |
| 303 | 20231123 | 140200 | 2087306025 | 3985 | 3985 | 3985 | 3980 | 1501 |
| 304 | 20231123 | 140100 | 2081327040 | 3985 | 3985 | 3985 | 3985 | 37 |
| 305 | 20231123 | 140000 | 2081179595 | 3985 | 3980 | 3985 | 3980 | 191 |
| 306 | 20231123 | 135900 | 2080419305 | 3990 | 3980 | 3990 | 3980 | 212 |
| 307 | 20231123 | 135800 | 2079575525 | 3990 | 3990 | 3990 | 3990 | 7000 |
| 308 | 20231123 | 135700 | 2051645525 | 3990 | 3990 | 3990 | 3990 | 0 |
| 309 | 20231123 | 135600 | 2051645525 | 3990 | 3985 | 3990 | 3985 | 12 |
| 310 | 20231123 | 135500 | 2051597695 | 3990 | 3985 | 3990 | 3985 | 2734 |
| 311 | 20231123 | 135400 | 2040702685 | 3980 | 3980 | 3985 | 3980 | 1367 |
| 312 | 20231123 | 135300 | 2035260235 | 3980 | 3980 | 3980 | 3980 | 226 |
| 313 | 20231123 | 135200 | 2034360755 | 3985 | 3980 | 3985 | 3980 | 301 |
| 314 | 20231123 | 135100 | 2033162770 | 3985 | 3980 | 3985 | 3980 | 1446 |
| 315 | 20231123 | 135000 | 2027407575 | 3975 | 3980 | 3980 | 3975 | 252 |
| 316 | 20231123 | 134900 | 2026405165 | 3980 | 3980 | 3980 | 3980 | 20 |
| 317 | 20231123 | 134800 | 2026325565 | 3980 | 3980 | 3980 | 3980 | 0 |
| 318 | 20231123 | 134700 | 2026325565 | 3980 | 3980 | 3980 | 3980 | 2007 |
| 319 | 20231123 | 134600 | 2018337705 | 3980 | 3975 | 3980 | 3975 | 1038 |
| 320 | 20231123 | 134500 | 2014211465 | 3980 | 3975 | 3980 | 3970 | 37 |
| 321 | 20231123 | 134400 | 2014064385 | 3980 | 3980 | 3980 | 3970 | 14 |
| 322 | 20231123 | 134300 | 2014008695 | 3980 | 3975 | 3980 | 3970 | 152 |
| 323 | 20231123 | 134200 | 2013404985 | 3980 | 3980 | 3980 | 3980 | 10 |
| 324 | 20231123 | 134100 | 2013365185 | 3980 | 3980 | 3980 | 3970 | 303 |
| 325 | 20231123 | 134000 | 2012162190 | 3980 | 3980 | 3980 | 3980 | 1 |
| 326 | 20231123 | 133900 | 2012158210 | 3980 | 3970 | 3980 | 3970 | 1603 |
| 327 | 20231123 | 133800 | 2005794270 | 3980 | 3980 | 3980 | 3980 | 70 |
| 328 | 20231123 | 133700 | 2005515670 | 3980 | 3970 | 3980 | 3970 | 52 |
| 329 | 20231123 | 133600 | 2005308720 | 3980 | 3980 | 3980 | 3980 | 313 |
| 330 | 20231123 | 133500 | 2004062980 | 3980 | 3975 | 3980 | 3970 | 3525 |
| 331 | 20231123 | 133400 | 1990038500 | 3980 | 3980 | 3980 | 3980 | 18 |
| 332 | 20231123 | 133300 | 1989966860 | 3980 | 3980 | 3980 | 3970 | 44 |
| 333 | 20231123 | 133200 | 1989792150 | 3975 | 3975 | 3985 | 3975 | 1848 |
| 334 | 20231123 | 133100 | 1982446260 | 3985 | 3985 | 3985 | 3980 | 16 |
| 335 | 20231123 | 133000 | 1982382525 | 3985 | 3985 | 3985 | 3985 | 10 |
| 336 | 20231123 | 132900 | 1982342675 | 3985 | 3985 | 3985 | 3985 | 0 |
| 337 | 20231123 | 132800 | 1982342675 | 3985 | 3985 | 3985 | 3985 | 0 |
| 338 | 20231123 | 132700 | 1982342675 | 3985 | 3985 | 3985 | 3985 | 0 |
| 339 | 20231123 | 132600 | 1982342675 | 3985 | 3975 | 3985 | 3975 | 6 |
| 340 | 20231123 | 132500 | 1982318815 | 3985 | 3985 | 3985 | 3985 | 2 |
| 341 | 20231123 | 132400 | 1982310845 | 3985 | 3985 | 3985 | 3985 | 1 |
| 342 | 20231123 | 132300 | 1982306860 | 3985 | 3980 | 3985 | 3975 | 1215 |
| 343 | 20231123 | 132200 | 1977477190 | 3985 | 3980 | 3985 | 3980 | 111 |
| 344 | 20231123 | 132100 | 1977035380 | 3980 | 3980 | 3980 | 3980 | 103 |
| 345 | 20231123 | 132000 | 1976625440 | 3980 | 3980 | 3980 | 3980 | 212 |
| 346 | 20231123 | 131900 | 1975781680 | 3985 | 3980 | 3985 | 3975 | 136 |
| 347 | 20231123 | 131800 | 1975240950 | 3985 | 3970 | 3985 | 3970 | 70 |
| 348 | 20231123 | 131700 | 1974962355 | 3980 | 3975 | 3980 | 3970 | 984 |
| 349 | 20231123 | 131600 | 1971050945 | 3975 | 3970 | 3975 | 3970 | 111 |
| 350 | 20231123 | 131500 | 1970610220 | 3975 | 3975 | 3980 | 3970 | 2060 |
| 351 | 20231123 | 131400 | 1962427620 | 3985 | 3975 | 3985 | 3975 | 738 |
| 352 | 20231123 | 131300 | 1959494040 | 3985 | 3990 | 3990 | 3975 | 753 |
| 353 | 20231123 | 131200 | 1956497115 | 3990 | 3980 | 3990 | 3975 | 931 |
| 354 | 20231123 | 131100 | 1952792205 | 3990 | 3980 | 3990 | 3980 | 376 |
| 355 | 20231123 | 131000 | 1951295705 | 3990 | 3985 | 3990 | 3980 | 782 |
| 356 | 20231123 | 130900 | 1948181675 | 3990 | 3985 | 3990 | 3985 | 78 |
| 357 | 20231123 | 130800 | 1947870835 | 3990 | 3990 | 3990 | 3990 | 0 |
| 358 | 20231123 | 130700 | 1947870835 | 3990 | 3995 | 3995 | 3990 | 46 |
| 359 | 20231123 | 130600 | 1947687245 | 3995 | 3995 | 3995 | 3995 | 100 |
| 360 | 20231123 | 130500 | 1947287745 | 3995 | 3990 | 3995 | 3990 | 1236 |
| 361 | 20231123 | 130400 | 1942356100 | 3990 | 3990 | 3990 | 3990 | 0 |
| 362 | 20231123 | 130300 | 1942356100 | 3990 | 3980 | 3995 | 3980 | 213 |
| 363 | 20231123 | 130200 | 1941508330 | 3995 | 3995 | 3995 | 3995 | 0 |
| 364 | 20231123 | 130100 | 1941508330 | 3995 | 3985 | 3995 | 3980 | 3570 |
| 365 | 20231123 | 130000 | 1927286725 | 3995 | 3990 | 3995 | 3990 | 1064 |
| 366 | 20231123 | 125900 | 1923041360 | 3995 | 3995 | 3995 | 3995 | 0 |
| 367 | 20231123 | 125800 | 1923041360 | 3995 | 3990 | 3995 | 3990 | 151 |
| 368 | 20231123 | 125700 | 1922438865 | 3995 | 3995 | 3995 | 3995 | 10 |
| 369 | 20231123 | 125600 | 1922398915 | 4000 | 4000 | 4005 | 3990 | 1109 |
| 370 | 20231123 | 125500 | 1917971810 | 4005 | 4005 | 4005 | 3990 | 502 |
| 371 | 20231123 | 125400 | 1915968800 | 3995 | 4005 | 4005 | 3995 | 3014 |
| 372 | 20231123 | 125300 | 1903926650 | 4005 | 4005 | 4005 | 4005 | 50 |
| 373 | 20231123 | 125200 | 1903726400 | 4005 | 4005 | 4005 | 4005 | 10 |
| 374 | 20231123 | 125100 | 1903686350 | 4005 | 4005 | 4005 | 4005 | 0 |
| 375 | 20231123 | 125000 | 1903686350 | 4005 | 3990 | 4005 | 3990 | 50 |
| 376 | 20231123 | 124900 | 1903486835 | 4005 | 3995 | 4005 | 3995 | 11 |
| 377 | 20231123 | 124800 | 1903442880 | 4005 | 3995 | 4005 | 3995 | 412 |
| 378 | 20231123 | 124700 | 1901796920 | 4005 | 4000 | 4005 | 3995 | 1017 |
| 379 | 20231123 | 124600 | 1897733550 | 4005 | 4010 | 4010 | 4000 | 73 |
| 380 | 20231123 | 124500 | 1897440985 | 4010 | 4005 | 4010 | 4000 | 2180 |
| 381 | 20231123 | 124400 | 1888719870 | 4010 | 4000 | 4010 | 4000 | 88 |
| 382 | 20231123 | 124300 | 1888367520 | 4010 | 4010 | 4010 | 4005 | 701 |
| 383 | 20231123 | 124200 | 1885559910 | 4010 | 4010 | 4010 | 4010 | 216 |
| 384 | 20231123 | 124100 | 1884693750 | 4010 | 4010 | 4010 | 4010 | 41 |
| 385 | 20231123 | 124000 | 1884529340 | 4010 | 4010 | 4010 | 4010 | 165 |
| 386 | 20231123 | 123900 | 1883867690 | 4010 | 4010 | 4010 | 4000 | 348 |
| 387 | 20231123 | 123800 | 1882474770 | 4010 | 4010 | 4010 | 4005 | 1428 |
| 388 | 20231123 | 123700 | 1876753745 | 4010 | 4005 | 4010 | 4005 | 1840 |
| 389 | 20231123 | 123600 | 1869379345 | 4010 | 4015 | 4015 | 4010 | 1109 |
| 390 | 20231123 | 123500 | 1864932245 | 4015 | 4010 | 4015 | 4010 | 3001 |
| 391 | 20231123 | 123400 | 1852895525 | 4005 | 4010 | 4010 | 4005 | 723 |
| 392 | 20231123 | 123300 | 1849999605 | 4010 | 4010 | 4010 | 4005 | 3779 |
| 393 | 20231123 | 123200 | 1834848635 | 4010 | 4005 | 4015 | 4005 | 2514 |
| 394 | 20231123 | 123100 | 1824771755 | 4005 | 3990 | 4005 | 3990 | 15663 |
| 395 | 20231123 | 123000 | 1762197845 | 3990 | 3990 | 3990 | 3985 | 2057 |
| 396 | 20231123 | 122900 | 1754000680 | 3985 | 3985 | 3990 | 3985 | 4056 |
| 397 | 20231123 | 122800 | 1737837500 | 3990 | 3985 | 3990 | 3985 | 2747 |
| 398 | 20231123 | 122700 | 1726890690 | 3985 | 3990 | 3990 | 3985 | 3486 |
| 399 | 20231123 | 122600 | 1712997980 | 3990 | 3990 | 3990 | 3985 | 3004 |
| 400 | 20231123 | 122500 | 1701027020 | 3985 | 3985 | 3985 | 3975 | 3561 |
| 401 | 20231123 | 122400 | 1686856420 | 3985 | 3980 | 3985 | 3980 | 1091 |
| 402 | 20231123 | 122300 | 1682509585 | 3985 | 3980 | 3985 | 3975 | 2512 |
| 403 | 20231123 | 122200 | 1672502080 | 3980 | 3980 | 3980 | 3975 | 1052 |
| 404 | 20231123 | 122100 | 1668320120 | 3985 | 3975 | 3985 | 3975 | 101 |
| 405 | 20231123 | 122000 | 1667918635 | 3985 | 3985 | 3985 | 3985 | 3 |
| 406 | 20231123 | 121900 | 1667906680 | 3985 | 3985 | 3985 | 3980 | 203 |
| 407 | 20231123 | 121800 | 1667098230 | 3985 | 3980 | 3985 | 3980 | 52 |
| 408 | 20231123 | 121700 | 1666891215 | 3985 | 3980 | 3985 | 3980 | 155 |
| 409 | 20231123 | 121600 | 1666273930 | 3985 | 3980 | 3985 | 3980 | 82 |
| 410 | 20231123 | 121500 | 1665947565 | 3980 | 3980 | 3980 | 3980 | 35 |
| 411 | 20231123 | 121400 | 1665808265 | 3980 | 3980 | 3980 | 3980 | 2894 |
| 412 | 20231123 | 121300 | 1654290145 | 3985 | 3985 | 3985 | 3985 | 5 |
| 413 | 20231123 | 121200 | 1654270220 | 3985 | 3985 | 3985 | 3985 | 28 |
| 414 | 20231123 | 121100 | 1654158640 | 3985 | 3990 | 3990 | 3980 | 1267 |
| 415 | 20231123 | 121000 | 1649115845 | 3990 | 3980 | 3990 | 3980 | 11 |
| 416 | 20231123 | 120900 | 1649072055 | 3990 | 3985 | 3990 | 3985 | 802 |
| 417 | 20231123 | 120800 | 1645876075 | 3990 | 3985 | 3990 | 3980 | 348 |
| 418 | 20231123 | 120700 | 1644490560 | 3985 | 3985 | 3985 | 3985 | 1907 |
| 419 | 20231123 | 120600 | 1636891165 | 3985 | 3980 | 3985 | 3980 | 170 |
| 420 | 20231123 | 120500 | 1636214560 | 3990 | 3985 | 3990 | 3985 | 2844 |
| 421 | 20231123 | 120400 | 1624881210 | 3990 | 3990 | 3990 | 3990 | 100 |
| 422 | 20231123 | 120300 | 1624482210 | 3990 | 3990 | 3990 | 3990 | 711 |
| 423 | 20231123 | 120200 | 1621645320 | 3990 | 3990 | 3995 | 3990 | 260 |
| 424 | 20231123 | 120100 | 1620607915 | 3995 | 3990 | 3995 | 3990 | 201 |
| 425 | 20231123 | 120000 | 1619805920 | 3995 | 3990 | 3995 | 3990 | 275 |
| 426 | 20231123 | 115900 | 1618708665 | 3990 | 3990 | 3990 | 3985 | 352 |
| 427 | 20231123 | 115800 | 1617304685 | 3990 | 3985 | 3990 | 3985 | 51 |
| 428 | 20231123 | 115700 | 1617101445 | 3990 | 3985 | 3990 | 3985 | 211 |
| 429 | 20231123 | 115600 | 1616259605 | 3990 | 3990 | 3990 | 3990 | 265 |
| 430 | 20231123 | 115500 | 1615202255 | 3990 | 3995 | 3995 | 3990 | 2798 |
| 431 | 20231123 | 115400 | 1604038220 | 3990 | 3990 | 3990 | 3990 | 24 |
| 432 | 20231123 | 115300 | 1603942460 | 3995 | 3990 | 3995 | 3990 | 1012 |
| 433 | 20231123 | 115200 | 1599904570 | 3995 | 3990 | 3995 | 3990 | 516 |
| 434 | 20231123 | 115100 | 1597845650 | 3995 | 3995 | 3995 | 3990 | 2516 |
| 435 | 20231123 | 115000 | 1587805785 | 3990 | 3990 | 3995 | 3990 | 1086 |
| 436 | 20231123 | 114900 | 1583472640 | 3990 | 3985 | 3995 | 3985 | 531 |
| 437 | 20231123 | 114800 | 1581356195 | 3995 | 3995 | 3995 | 3990 | 2778 |
| 438 | 20231123 | 114700 | 1570271955 | 3995 | 3995 | 3995 | 3995 | 42 |
| 439 | 20231123 | 114600 | 1570104165 | 3995 | 3995 | 3995 | 3995 | 0 |
| 440 | 20231123 | 114500 | 1570104165 | 3995 | 3990 | 3995 | 3990 | 554 |
| 441 | 20231123 | 114400 | 1567893685 | 3995 | 3995 | 3995 | 3995 | 811 |
| 442 | 20231123 | 114300 | 1564653740 | 3995 | 3995 | 3995 | 3995 | 1248 |
| 443 | 20231123 | 114200 | 1559667980 | 3995 | 3990 | 3995 | 3990 | 551 |
| 444 | 20231123 | 114100 | 1557469235 | 3995 | 3995 | 3995 | 3995 | 68 |
| 445 | 20231123 | 114000 | 1557197575 | 4000 | 3995 | 4000 | 3995 | 987 |
| 446 | 20231123 | 113900 | 1553254505 | 3995 | 3995 | 3995 | 3990 | 221 |
| 447 | 20231123 | 113800 | 1552372110 | 3995 | 3995 | 3995 | 3995 | 1841 |
| 448 | 20231123 | 113700 | 1545017315 | 3995 | 3995 | 3995 | 3990 | 861 |
| 449 | 20231123 | 113600 | 1541581370 | 3995 | 3995 | 3995 | 3990 | 714 |
| 450 | 20231123 | 113500 | 1538730940 | 3995 | 3990 | 3995 | 3990 | 3329 |
| 451 | 20231123 | 113400 | 1525443225 | 3990 | 3990 | 3990 | 3990 | 3200 |
| 452 | 20231123 | 113300 | 1512675225 | 3990 | 3985 | 3990 | 3985 | 1059 |
| 453 | 20231123 | 113200 | 1508455100 | 3985 | 3980 | 3985 | 3980 | 3 |
| 454 | 20231123 | 113100 | 1508443155 | 3985 | 3980 | 3985 | 3980 | 3027 |
| 455 | 20231123 | 113000 | 1496380680 | 3985 | 3980 | 3985 | 3980 | 51 |
| 456 | 20231123 | 112900 | 1496177695 | 3985 | 3985 | 3985 | 3980 | 5 |
| 457 | 20231123 | 112800 | 1496157780 | 3985 | 3985 | 3985 | 3985 | 0 |
| 458 | 20231123 | 112700 | 1496157780 | 3985 | 3985 | 3985 | 3975 | 752 |
| 459 | 20231123 | 112600 | 1493167310 | 3980 | 3980 | 3985 | 3975 | 131 |
| 460 | 20231123 | 112500 | 1492645940 | 3985 | 3985 | 3985 | 3985 | 110 |
| 461 | 20231123 | 112400 | 1492207590 | 3985 | 3980 | 3985 | 3980 | 141 |
| 462 | 20231123 | 112300 | 1491646400 | 3980 | 3985 | 3985 | 3980 | 4995 |
| 463 | 20231123 | 112200 | 1471758550 | 3985 | 3985 | 3985 | 3985 | 10 |
| 464 | 20231123 | 112100 | 1471718700 | 3985 | 3985 | 3985 | 3985 | 299 |
| 465 | 20231123 | 112000 | 1470527185 | 3985 | 3985 | 3990 | 3985 | 107 |
| 466 | 20231123 | 111900 | 1470100785 | 3990 | 3990 | 3990 | 3990 | 0 |
| 467 | 20231123 | 111800 | 1470100785 | 3990 | 3990 | 3990 | 3990 | 2 |
| 468 | 20231123 | 111700 | 1470092805 | 3990 | 3990 | 3990 | 3990 | 0 |
| 469 | 20231123 | 111600 | 1470092805 | 3990 | 3985 | 3990 | 3985 | 21 |
| 470 | 20231123 | 111500 | 1470009065 | 3990 | 3985 | 3990 | 3985 | 281 |
| 471 | 20231123 | 111400 | 1468889275 | 3990 | 3990 | 3990 | 3990 | 0 |
| 472 | 20231123 | 111300 | 1468889275 | 3990 | 3980 | 3990 | 3980 | 101 |
| 473 | 20231123 | 111200 | 1468487285 | 3995 | 3985 | 3995 | 3985 | 1804 |
| 474 | 20231123 | 111100 | 1461295730 | 3990 | 3995 | 3995 | 3990 | 2277 |
| 475 | 20231123 | 111000 | 1452210495 | 3995 | 3995 | 3995 | 3990 | 25 |
| 476 | 20231123 | 110900 | 1452110630 | 3995 | 3990 | 3995 | 3990 | 26 |
| 477 | 20231123 | 110800 | 1452006825 | 3995 | 3995 | 3995 | 3995 | 1047 |
| 478 | 20231123 | 110700 | 1447824060 | 3995 | 3995 | 3995 | 3990 | 617 |
| 479 | 20231123 | 110600 | 1445359395 | 3995 | 3995 | 3995 | 3995 | 11 |
| 480 | 20231123 | 110500 | 1445315450 | 3995 | 3995 | 3995 | 3995 | 385 |
| 481 | 20231123 | 110400 | 1443777375 | 3995 | 3990 | 3995 | 3990 | 581 |
| 482 | 20231123 | 110300 | 1441458235 | 3990 | 3990 | 3990 | 3990 | 0 |
| 483 | 20231123 | 110200 | 1441458235 | 3990 | 3985 | 3995 | 3985 | 5789 |
| 484 | 20231123 | 110100 | 1418364355 | 3985 | 3985 | 3985 | 3985 | 17 |
| 485 | 20231123 | 110000 | 1418296610 | 3985 | 3985 | 3985 | 3985 | 0 |
| 486 | 20231123 | 105900 | 1418296610 | 3985 | 3985 | 3985 | 3980 | 1241 |
| 487 | 20231123 | 105800 | 1413352325 | 3985 | 3985 | 3990 | 3985 | 3291 |
| 488 | 20231123 | 105700 | 1400237685 | 3985 | 3980 | 3985 | 3980 | 567 |
| 489 | 20231123 | 105600 | 1397980230 | 3985 | 3980 | 3985 | 3980 | 820 |
| 490 | 20231123 | 105500 | 1394714290 | 3985 | 3980 | 3985 | 3980 | 2478 |
| 491 | 20231123 | 105400 | 1384851845 | 3980 | 3975 | 3980 | 3975 | 1990 |
| 492 | 20231123 | 105300 | 1376941590 | 3975 | 3970 | 3975 | 3970 | 124 |
| 493 | 20231123 | 105200 | 1376448740 | 3975 | 3970 | 3975 | 3970 | 462 |
| 494 | 20231123 | 105100 | 1374614010 | 3975 | 3970 | 3975 | 3970 | 2283 |
| 495 | 20231123 | 105000 | 1365540235 | 3975 | 3975 | 3975 | 3975 | 41 |
| 496 | 20231123 | 104900 | 1365377260 | 3975 | 3975 | 3975 | 3975 | 1 |
| 497 | 20231123 | 104800 | 1365373285 | 3975 | 3975 | 3975 | 3975 | 1 |
| 498 | 20231123 | 104700 | 1365369310 | 3975 | 3965 | 3975 | 3965 | 8516 |
| 499 | 20231123 | 104600 | 1331556130 | 3970 | 3970 | 3970 | 3970 | 230 |
| 500 | 20231123 | 104500 | 1330643030 | 3970 | 3970 | 3970 | 3970 | 5 |
| 501 | 20231123 | 104400 | 1330623180 | 3970 | 3970 | 3970 | 3970 | 50 |
| 502 | 20231123 | 104300 | 1330424680 | 3970 | 3970 | 3970 | 3970 | 12 |
| 503 | 20231123 | 104200 | 1330377040 | 3970 | 3970 | 3970 | 3970 | 102 |
| 504 | 20231123 | 104100 | 1329972100 | 3970 | 3970 | 3970 | 3965 | 371 |
| 505 | 20231123 | 104000 | 1328500980 | 3970 | 3970 | 3970 | 3970 | 500 |
| 506 | 20231123 | 103900 | 1326515980 | 3970 | 3970 | 3970 | 3965 | 1227 |
| 507 | 20231123 | 103800 | 1321645840 | 3970 | 3965 | 3970 | 3965 | 412 |
| 508 | 20231123 | 103700 | 1320012250 | 3970 | 3970 | 3970 | 3960 | 1510 |
| 509 | 20231123 | 103600 | 1314030515 | 3965 | 3970 | 3970 | 3965 | 765 |
| 510 | 20231123 | 103500 | 1310997170 | 3970 | 3965 | 3970 | 3965 | 32 |
| 511 | 20231123 | 103400 | 1310870145 | 3970 | 3970 | 3970 | 3965 | 576 |
| 512 | 20231123 | 103300 | 1308583475 | 3970 | 3965 | 3970 | 3965 | 3530 |
| 513 | 20231123 | 103200 | 1294586915 | 3970 | 3965 | 3970 | 3965 | 502 |
| 514 | 20231123 | 103100 | 1292596470 | 3970 | 3970 | 3970 | 3965 | 895 |
| 515 | 20231123 | 103000 | 1289044085 | 3970 | 3970 | 3970 | 3970 | 1113 |
| 516 | 20231123 | 102900 | 1284625475 | 3970 | 3970 | 3970 | 3970 | 2 |
| 517 | 20231123 | 102800 | 1284617535 | 3970 | 3965 | 3970 | 3965 | 33 |
| 518 | 20231123 | 102700 | 1284486635 | 3970 | 3970 | 3970 | 3965 | 1001 |
| 519 | 20231123 | 102600 | 1280515165 | 3970 | 3965 | 3970 | 3965 | 1690 |
| 520 | 20231123 | 102500 | 1273814310 | 3965 | 3965 | 3965 | 3965 | 51 |
| 521 | 20231123 | 102400 | 1273612095 | 3965 | 3965 | 3965 | 3965 | 319 |
| 522 | 20231123 | 102300 | 1272347260 | 3965 | 3965 | 3965 | 3965 | 151 |
| 523 | 20231123 | 102200 | 1271748545 | 3965 | 3965 | 3965 | 3965 | 1335 |
| 524 | 20231123 | 102100 | 1266455270 | 3965 | 3960 | 3965 | 3960 | 517 |
| 525 | 20231123 | 102000 | 1264407670 | 3965 | 3960 | 3965 | 3960 | 41 |
| 526 | 20231123 | 101900 | 1264245255 | 3965 | 3960 | 3965 | 3950 | 2478 |
| 527 | 20231123 | 101800 | 1254432480 | 3960 | 3960 | 3960 | 3955 | 2177 |
| 528 | 20231123 | 101700 | 1245820790 | 3965 | 3960 | 3965 | 3960 | 277 |
| 529 | 20231123 | 101600 | 1244723480 | 3965 | 3960 | 3965 | 3960 | 93 |
| 530 | 20231123 | 101500 | 1244354995 | 3965 | 3960 | 3965 | 3955 | 1137 |
| 531 | 20231123 | 101400 | 1239847470 | 3965 | 3955 | 3965 | 3955 | 721 |
| 532 | 20231123 | 101300 | 1236992185 | 3960 | 3960 | 3960 | 3955 | 211 |
| 533 | 20231123 | 101200 | 1236156675 | 3960 | 3960 | 3960 | 3955 | 141 |
| 534 | 20231123 | 101100 | 1235598320 | 3960 | 3955 | 3960 | 3955 | 854 |
| 535 | 20231123 | 101000 | 1232220655 | 3955 | 3945 | 3955 | 3945 | 2346 |
| 536 | 20231123 | 100900 | 1222953955 | 3950 | 3950 | 3950 | 3945 | 214 |
| 537 | 20231123 | 100800 | 1222109180 | 3950 | 3945 | 3950 | 3945 | 1860 |
| 538 | 20231123 | 100700 | 1214771300 | 3950 | 3945 | 3950 | 3945 | 1363 |
| 539 | 20231123 | 100600 | 1209392505 | 3950 | 3945 | 3950 | 3945 | 1218 |
| 540 | 20231123 | 100500 | 1204585965 | 3945 | 3940 | 3945 | 3940 | 1220 |
| 541 | 20231123 | 100400 | 1199773410 | 3945 | 3935 | 3945 | 3930 | 7318 |
| 542 | 20231123 | 100300 | 1170997795 | 3935 | 3935 | 3935 | 3930 | 991 |
| 543 | 20231123 | 100200 | 1167102455 | 3935 | 3940 | 3940 | 3930 | 947 |
| 544 | 20231123 | 100100 | 1163379210 | 3940 | 3935 | 3945 | 3925 | 358 |
| 545 | 20231123 | 100000 | 1161971370 | 3945 | 3940 | 3945 | 3920 | 12426 |
| 546 | 20231123 | 095900 | 1113165675 | 3935 | 3945 | 3945 | 3930 | 2719 |
| 547 | 20231123 | 095800 | 1102463300 | 3945 | 3940 | 3955 | 3925 | 18759 |
| 548 | 20231123 | 095700 | 1028702420 | 3955 | 3955 | 3960 | 3940 | 3520 |
| 549 | 20231123 | 095600 | 1014832860 | 3965 | 3965 | 3965 | 3940 | 20250 |
| 550 | 20231123 | 095500 | 934910925 | 3965 | 3960 | 3965 | 3960 | 466 |
| 551 | 20231123 | 095400 | 933065365 | 3965 | 3960 | 3965 | 3960 | 2749 |
| 552 | 20231123 | 095300 | 922174300 | 3960 | 3960 | 3960 | 3955 | 469 |
| 553 | 20231123 | 095200 | 920317515 | 3960 | 3960 | 3965 | 3960 | 694 |
| 554 | 20231123 | 095100 | 917569265 | 3965 | 3960 | 3965 | 3960 | 802 |
| 555 | 20231123 | 095000 | 914393335 | 3965 | 3960 | 3965 | 3955 | 380 |
| 556 | 20231123 | 094900 | 912888525 | 3960 | 3960 | 3960 | 3955 | 759 |
| 557 | 20231123 | 094800 | 909884120 | 3960 | 3965 | 3965 | 3950 | 11341 |
| 558 | 20231123 | 094700 | 865038530 | 3965 | 3955 | 3965 | 3955 | 751 |
| 559 | 20231123 | 094600 | 862062070 | 3960 | 3960 | 3965 | 3955 | 2312 |
| 560 | 20231123 | 094500 | 852916440 | 3965 | 3960 | 3965 | 3960 | 1089 |
| 561 | 20231123 | 094400 | 848603475 | 3960 | 3955 | 3960 | 3955 | 1063 |
| 562 | 20231123 | 094300 | 844399175 | 3960 | 3960 | 3965 | 3955 | 1214 |
| 563 | 20231123 | 094200 | 839591715 | 3960 | 3960 | 3965 | 3955 | 1822 |
| 564 | 20231123 | 094100 | 832376795 | 3960 | 3960 | 3960 | 3955 | 316 |
| 565 | 20231123 | 094000 | 831125805 | 3960 | 3960 | 3960 | 3955 | 222 |
| 566 | 20231123 | 093900 | 830247350 | 3960 | 3960 | 3960 | 3955 | 1716 |
| 567 | 20231123 | 093800 | 823454490 | 3960 | 3950 | 3960 | 3950 | 1850 |
| 568 | 20231123 | 093700 | 816146030 | 3960 | 3955 | 3960 | 3950 | 800 |
| 569 | 20231123 | 093600 | 812982010 | 3960 | 3965 | 3965 | 3955 | 867 |
| 570 | 20231123 | 093500 | 809552970 | 3965 | 3965 | 3965 | 3955 | 1741 |
| 571 | 20231123 | 093400 | 802656485 | 3965 | 3965 | 3965 | 3955 | 575 |
| 572 | 20231123 | 093300 | 800382150 | 3965 | 3965 | 3965 | 3955 | 1749 |
| 573 | 20231123 | 093200 | 793464610 | 3965 | 3960 | 3965 | 3950 | 13920 |
| 574 | 20231123 | 093100 | 738455770 | 3960 | 3950 | 3960 | 3950 | 2286 |
| 575 | 20231123 | 093000 | 729407410 | 3955 | 3950 | 3955 | 3950 | 4429 |
| 576 | 20231123 | 092900 | 711907820 | 3955 | 3965 | 3965 | 3950 | 1515 |
| 577 | 20231123 | 092800 | 705917180 | 3965 | 3960 | 3965 | 3950 | 3432 |
| 578 | 20231123 | 092700 | 692330255 | 3960 | 3960 | 3960 | 3955 | 5027 |
| 579 | 20231123 | 092600 | 672448205 | 3960 | 3965 | 3965 | 3955 | 7341 |
| 580 | 20231123 | 092500 | 643375940 | 3965 | 3965 | 3965 | 3960 | 938 |
| 581 | 20231123 | 092400 | 639660370 | 3965 | 3965 | 3965 | 3960 | 2462 |
| 582 | 20231123 | 092300 | 629910750 | 3965 | 3970 | 3970 | 3960 | 139 |
| 583 | 20231123 | 092200 | 629360050 | 3970 | 3965 | 3970 | 3965 | 1717 |
| 584 | 20231123 | 092100 | 622551595 | 3965 | 3960 | 3965 | 3955 | 3832 |
| 585 | 20231123 | 092000 | 607381325 | 3960 | 3960 | 3965 | 3960 | 8409 |
| 586 | 20231123 | 091900 | 574070350 | 3960 | 3965 | 3965 | 3950 | 15656 |
| 587 | 20231123 | 091800 | 512192925 | 3965 | 3940 | 3965 | 3930 | 18642 |
| 588 | 20231123 | 091700 | 438598235 | 3935 | 3960 | 3960 | 3935 | 37192 |
| 589 | 20231123 | 091600 | 291866195 | 3960 | 3970 | 3970 | 3955 | 13456 |
| 590 | 20231123 | 091500 | 238540965 | 3970 | 3970 | 3975 | 3965 | 1722 |
| 591 | 20231123 | 091400 | 231704730 | 3975 | 3970 | 3975 | 3965 | 4133 |
| 592 | 20231123 | 091300 | 215302955 | 3970 | 3970 | 3970 | 3965 | 6902 |
| 593 | 20231123 | 091200 | 187920540 | 3965 | 3975 | 3980 | 3965 | 5045 |
| 594 | 20231123 | 091100 | 167886425 | 3980 | 3985 | 3985 | 3975 | 4086 |
| 595 | 20231123 | 091000 | 151630905 | 3980 | 3990 | 3995 | 3980 | 4825 |
| 596 | 20231123 | 090900 | 132407235 | 3990 | 3995 | 3995 | 3990 | 2512 |
| 597 | 20231123 | 090800 | 122382655 | 3995 | 3995 | 4000 | 3995 | 1859 |
| 598 | 20231123 | 090700 | 114955945 | 3995 | 4000 | 4000 | 3990 | 1677 |
| 599 | 20231123 | 090600 | 108253415 | 4000 | 3995 | 4000 | 3995 | 471 |
| 600 | 20231123 | 090500 | 106370965 | 3995 | 4000 | 4000 | 3985 | 776 |
| 601 | 20231123 | 090400 | 103278235 | 4000 | 4000 | 4000 | 3980 | 254 |
| 602 | 20231123 | 090300 | 102264565 | 4000 | 3980 | 4000 | 3975 | 1580 |
| 603 | 20231123 | 090200 | 95972990 | 3980 | 3980 | 3980 | 3975 | 1375 |
| 604 | 20231123 | 090100 | 90501245 | 3980 | 4000 | 4000 | 3965 | 18017 |
| 605 | 20231123 | 090000 | 18908820 | 4000 | 3990 | 4000 | 3990 | 4638 |