29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 3 | 20231123 | 185000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 4 | 20231123 | 184900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 5 | 20231123 | 184800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 6 | 20231123 | 184700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 7 | 20231123 | 184600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 8 | 20231123 | 184500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 9 | 20231123 | 184400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 10 | 20231123 | 184300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 11 | 20231123 | 184200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 12 | 20231123 | 184100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 13 | 20231123 | 184000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 14 | 20231123 | 183900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 15 | 20231123 | 183800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 16 | 20231123 | 183700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 17 | 20231123 | 183600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 18 | 20231123 | 183500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 19 | 20231123 | 183400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 20 | 20231123 | 183300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 21 | 20231123 | 183200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 22 | 20231123 | 183100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 23 | 20231123 | 183000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 24 | 20231123 | 182900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 25 | 20231123 | 182800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 26 | 20231123 | 182700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 27 | 20231123 | 182600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 28 | 20231123 | 182500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 29 | 20231123 | 182400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 30 | 20231123 | 182300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 31 | 20231123 | 182200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 32 | 20231123 | 182100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 33 | 20231123 | 182000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 34 | 20231123 | 181900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 35 | 20231123 | 181800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 36 | 20231123 | 181700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 37 | 20231123 | 181600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 38 | 20231123 | 181500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 39 | 20231123 | 181400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 40 | 20231123 | 181300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 41 | 20231123 | 181200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 42 | 20231123 | 181100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 43 | 20231123 | 181000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 44 | 20231123 | 180900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 45 | 20231123 | 180800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 46 | 20231123 | 180700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 47 | 20231123 | 180600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 48 | 20231123 | 180500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 49 | 20231123 | 180400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 50 | 20231123 | 180300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 51 | 20231123 | 180200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 52 | 20231123 | 180100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 53 | 20231123 | 180000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 54 | 20231123 | 175900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 55 | 20231123 | 175800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 56 | 20231123 | 175700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 57 | 20231123 | 175600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 58 | 20231123 | 175500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 59 | 20231123 | 175400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 60 | 20231123 | 175300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 61 | 20231123 | 175200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 62 | 20231123 | 175100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 63 | 20231123 | 175000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 64 | 20231123 | 174900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 65 | 20231123 | 174800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 66 | 20231123 | 174700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 67 | 20231123 | 174600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 68 | 20231123 | 174500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 69 | 20231123 | 174400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 70 | 20231123 | 174300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 71 | 20231123 | 174200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 72 | 20231123 | 174100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 73 | 20231123 | 174000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 74 | 20231123 | 173900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 75 | 20231123 | 173800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 76 | 20231123 | 173700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 77 | 20231123 | 173600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 78 | 20231123 | 173500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 79 | 20231123 | 173400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 80 | 20231123 | 173300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 81 | 20231123 | 173200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 82 | 20231123 | 173100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 83 | 20231123 | 173000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 84 | 20231123 | 172900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 85 | 20231123 | 172800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 86 | 20231123 | 172700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 87 | 20231123 | 172600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 88 | 20231123 | 172500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 89 | 20231123 | 172400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 90 | 20231123 | 172300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 91 | 20231123 | 172200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 92 | 20231123 | 172100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 93 | 20231123 | 172000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 94 | 20231123 | 171900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 95 | 20231123 | 171800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 96 | 20231123 | 171700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 97 | 20231123 | 171600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 98 | 20231123 | 171500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 99 | 20231123 | 171400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 100 | 20231123 | 171300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 101 | 20231123 | 171200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 102 | 20231123 | 171100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 103 | 20231123 | 171000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 104 | 20231123 | 170900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 105 | 20231123 | 170800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 106 | 20231123 | 170700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 107 | 20231123 | 170600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 108 | 20231123 | 170500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 109 | 20231123 | 170400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 110 | 20231123 | 170300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 111 | 20231123 | 170200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 112 | 20231123 | 170100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 113 | 20231123 | 170000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 114 | 20231123 | 165900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 115 | 20231123 | 165800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 116 | 20231123 | 165700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 117 | 20231123 | 165600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 118 | 20231123 | 165500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 119 | 20231123 | 165400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 120 | 20231123 | 165300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 121 | 20231123 | 165200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 122 | 20231123 | 165100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 123 | 20231123 | 165000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 124 | 20231123 | 164900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 125 | 20231123 | 164800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 126 | 20231123 | 164700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 127 | 20231123 | 164600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 128 | 20231123 | 164500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 129 | 20231123 | 164400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 130 | 20231123 | 164300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 131 | 20231123 | 164200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 132 | 20231123 | 164100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 133 | 20231123 | 164000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 134 | 20231123 | 163900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 135 | 20231123 | 163800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 136 | 20231123 | 163700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 137 | 20231123 | 163600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 138 | 20231123 | 163500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 139 | 20231123 | 163400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 140 | 20231123 | 163300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 141 | 20231123 | 163200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 142 | 20231123 | 163100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 143 | 20231123 | 163000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 144 | 20231123 | 162900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 145 | 20231123 | 162800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 146 | 20231123 | 162700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 147 | 20231123 | 162600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 148 | 20231123 | 162500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 149 | 20231123 | 162400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 150 | 20231123 | 162300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 151 | 20231123 | 162200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 152 | 20231123 | 162100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 153 | 20231123 | 162000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 154 | 20231123 | 161900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 155 | 20231123 | 161800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 156 | 20231123 | 161700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 157 | 20231123 | 161600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 158 | 20231123 | 161500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 159 | 20231123 | 161400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 160 | 20231123 | 161300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 161 | 20231123 | 161200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 162 | 20231123 | 161100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 163 | 20231123 | 161000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 164 | 20231123 | 160900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 165 | 20231123 | 160800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 166 | 20231123 | 160700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 167 | 20231123 | 160600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 168 | 20231123 | 160500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 169 | 20231123 | 160400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 170 | 20231123 | 160300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 171 | 20231123 | 160200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 172 | 20231123 | 160100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 173 | 20231123 | 160000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 174 | 20231123 | 155900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 175 | 20231123 | 155800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 176 | 20231123 | 155700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 177 | 20231123 | 155600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 178 | 20231123 | 155500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 179 | 20231123 | 155400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 180 | 20231123 | 155300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 181 | 20231123 | 155200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 182 | 20231123 | 155100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 183 | 20231123 | 155000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 184 | 20231123 | 154900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 185 | 20231123 | 154800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 186 | 20231123 | 154700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 187 | 20231123 | 154600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 188 | 20231123 | 154500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 189 | 20231123 | 154400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 190 | 20231123 | 154300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 191 | 20231123 | 154200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 192 | 20231123 | 154100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 193 | 20231123 | 154000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 194 | 20231123 | 153900 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 195 | 20231123 | 153800 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 196 | 20231123 | 153700 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 197 | 20231123 | 153600 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 198 | 20231123 | 153500 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 199 | 20231123 | 153400 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 200 | 20231123 | 153300 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 201 | 20231123 | 153200 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 202 | 20231123 | 153100 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 0 |
| 203 | 20231123 | 153000 | 2490080110 | 3330 | 3330 | 3330 | 3330 | 7755 |
| 204 | 20231123 | 152900 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 205 | 20231123 | 152800 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 206 | 20231123 | 152700 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 207 | 20231123 | 152600 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 208 | 20231123 | 152500 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 209 | 20231123 | 152400 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 210 | 20231123 | 152300 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 211 | 20231123 | 152200 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 212 | 20231123 | 152100 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 213 | 20231123 | 152000 | 2464255960 | 3345 | 3345 | 3345 | 3345 | 0 |
| 214 | 20231123 | 151900 | 2464255960 | 3345 | 3335 | 3345 | 3335 | 5802 |
| 215 | 20231123 | 151800 | 2444879275 | 3330 | 3325 | 3330 | 3325 | 3088 |
| 216 | 20231123 | 151700 | 2434604115 | 3330 | 3325 | 3330 | 3325 | 2521 |
| 217 | 20231123 | 151600 | 2426214245 | 3325 | 3325 | 3325 | 3325 | 2945 |
| 218 | 20231123 | 151500 | 2416422120 | 3325 | 3325 | 3325 | 3325 | 631 |
| 219 | 20231123 | 151400 | 2414324045 | 3325 | 3325 | 3325 | 3320 | 4270 |
| 220 | 20231123 | 151300 | 2400128645 | 3325 | 3325 | 3325 | 3325 | 1256 |
| 221 | 20231123 | 151200 | 2395952445 | 3320 | 3320 | 3320 | 3320 | 2 |
| 222 | 20231123 | 151100 | 2395945805 | 3320 | 3325 | 3325 | 3320 | 466 |
| 223 | 20231123 | 151000 | 2394397035 | 3320 | 3325 | 3325 | 3320 | 2542 |
| 224 | 20231123 | 150900 | 2385955955 | 3325 | 3325 | 3325 | 3325 | 701 |
| 225 | 20231123 | 150800 | 2383625130 | 3325 | 3325 | 3325 | 3325 | 606 |
| 226 | 20231123 | 150700 | 2381610180 | 3330 | 3330 | 3330 | 3330 | 49 |
| 227 | 20231123 | 150600 | 2381447010 | 3330 | 3325 | 3330 | 3325 | 21 |
| 228 | 20231123 | 150500 | 2381377170 | 3330 | 3325 | 3330 | 3325 | 190 |
| 229 | 20231123 | 150400 | 2380744820 | 3330 | 3320 | 3330 | 3320 | 1330 |
| 230 | 20231123 | 150300 | 2376322025 | 3325 | 3325 | 3325 | 3325 | 151 |
| 231 | 20231123 | 150200 | 2375819950 | 3325 | 3325 | 3325 | 3325 | 1149 |
| 232 | 20231123 | 150100 | 2371999525 | 3325 | 3330 | 3330 | 3325 | 7207 |
| 233 | 20231123 | 150000 | 2348022010 | 3330 | 3330 | 3330 | 3330 | 149 |
| 234 | 20231123 | 145900 | 2347525840 | 3330 | 3330 | 3330 | 3330 | 541 |
| 235 | 20231123 | 145800 | 2345724310 | 3330 | 3330 | 3330 | 3330 | 991 |
| 236 | 20231123 | 145700 | 2342424280 | 3330 | 3335 | 3335 | 3330 | 5114 |
| 237 | 20231123 | 145600 | 2325382310 | 3335 | 3335 | 3335 | 3335 | 637 |
| 238 | 20231123 | 145500 | 2323257915 | 3335 | 3335 | 3335 | 3335 | 6 |
| 239 | 20231123 | 145400 | 2323237905 | 3330 | 3330 | 3330 | 3330 | 0 |
| 240 | 20231123 | 145300 | 2323237905 | 3330 | 3330 | 3330 | 3330 | 500 |
| 241 | 20231123 | 145200 | 2321572905 | 3335 | 3335 | 3335 | 3335 | 21 |
| 242 | 20231123 | 145100 | 2321502870 | 3335 | 3335 | 3335 | 3330 | 1782 |
| 243 | 20231123 | 145000 | 2315566300 | 3330 | 3330 | 3330 | 3330 | 0 |
| 244 | 20231123 | 144900 | 2315566300 | 3330 | 3335 | 3335 | 3330 | 1901 |
| 245 | 20231123 | 144800 | 2309226470 | 3335 | 3335 | 3335 | 3335 | 119 |
| 246 | 20231123 | 144700 | 2308829605 | 3335 | 3335 | 3335 | 3335 | 467 |
| 247 | 20231123 | 144600 | 2307272160 | 3335 | 3335 | 3335 | 3335 | 24 |
| 248 | 20231123 | 144500 | 2307192120 | 3335 | 3335 | 3335 | 3335 | 1270 |
| 249 | 20231123 | 144400 | 2302956670 | 3330 | 3330 | 3335 | 3330 | 780 |
| 250 | 20231123 | 144300 | 2300359095 | 3335 | 3335 | 3335 | 3330 | 1887 |
| 251 | 20231123 | 144200 | 2294073450 | 3335 | 3335 | 3335 | 3335 | 1030 |
| 252 | 20231123 | 144100 | 2290638400 | 3335 | 3335 | 3335 | 3335 | 1181 |
| 253 | 20231123 | 144000 | 2286699765 | 3335 | 3335 | 3335 | 3335 | 472 |
| 254 | 20231123 | 143900 | 2285125645 | 3335 | 3335 | 3335 | 3330 | 209 |
| 255 | 20231123 | 143800 | 2284428880 | 3330 | 3335 | 3335 | 3330 | 961 |
| 256 | 20231123 | 143700 | 2281227485 | 3335 | 3335 | 3335 | 3335 | 523 |
| 257 | 20231123 | 143600 | 2279483280 | 3330 | 3330 | 3330 | 3330 | 50 |
| 258 | 20231123 | 143500 | 2279316780 | 3330 | 3335 | 3335 | 3330 | 501 |
| 259 | 20231123 | 143400 | 2277647695 | 3335 | 3330 | 3335 | 3330 | 593 |
| 260 | 20231123 | 143300 | 2275670335 | 3330 | 3330 | 3330 | 3330 | 0 |
| 261 | 20231123 | 143200 | 2275670335 | 3330 | 3330 | 3330 | 3330 | 7313 |
| 262 | 20231123 | 143100 | 2251318045 | 3335 | 3330 | 3335 | 3330 | 3388 |
| 263 | 20231123 | 143000 | 2240034065 | 3330 | 3330 | 3330 | 3330 | 4231 |
| 264 | 20231123 | 142900 | 2225944835 | 3330 | 3330 | 3330 | 3330 | 50 |
| 265 | 20231123 | 142800 | 2225778335 | 3330 | 3335 | 3335 | 3330 | 762 |
| 266 | 20231123 | 142700 | 2223240850 | 3340 | 3340 | 3340 | 3340 | 628 |
| 267 | 20231123 | 142600 | 2221143330 | 3340 | 3330 | 3340 | 3330 | 964 |
| 268 | 20231123 | 142500 | 2217933085 | 3330 | 3330 | 3330 | 3330 | 1730 |
| 269 | 20231123 | 142400 | 2212172185 | 3330 | 3330 | 3330 | 3330 | 3934 |
| 270 | 20231123 | 142300 | 2199071965 | 3340 | 3340 | 3340 | 3340 | 0 |
| 271 | 20231123 | 142200 | 2199071965 | 3340 | 3340 | 3340 | 3340 | 1930 |
| 272 | 20231123 | 142100 | 2192625765 | 3340 | 3340 | 3340 | 3340 | 240 |
| 273 | 20231123 | 142000 | 2191824165 | 3345 | 3345 | 3345 | 3345 | 0 |
| 274 | 20231123 | 141900 | 2191824165 | 3345 | 3335 | 3345 | 3330 | 7359 |
| 275 | 20231123 | 141800 | 2167299310 | 3335 | 3340 | 3345 | 3335 | 2645 |
| 276 | 20231123 | 141700 | 2158470850 | 3335 | 3340 | 3340 | 3335 | 1121 |
| 277 | 20231123 | 141600 | 2154731710 | 3340 | 3340 | 3340 | 3340 | 14 |
| 278 | 20231123 | 141500 | 2154684950 | 3340 | 3335 | 3340 | 3335 | 731 |
| 279 | 20231123 | 141400 | 2152247015 | 3335 | 3340 | 3340 | 3335 | 36 |
| 280 | 20231123 | 141300 | 2152126905 | 3340 | 3340 | 3340 | 3340 | 0 |
| 281 | 20231123 | 141200 | 2152126905 | 3340 | 3340 | 3340 | 3340 | 60 |
| 282 | 20231123 | 141100 | 2151926505 | 3340 | 3340 | 3340 | 3340 | 350 |
| 283 | 20231123 | 141000 | 2150757505 | 3340 | 3340 | 3340 | 3340 | 15 |
| 284 | 20231123 | 140900 | 2150707405 | 3340 | 3340 | 3340 | 3340 | 135 |
| 285 | 20231123 | 140800 | 2150256505 | 3340 | 3340 | 3340 | 3340 | 10 |
| 286 | 20231123 | 140700 | 2150223105 | 3335 | 3335 | 3335 | 3335 | 857 |
| 287 | 20231123 | 140600 | 2147365010 | 3335 | 3335 | 3335 | 3335 | 1119 |
| 288 | 20231123 | 140500 | 2143633145 | 3335 | 3330 | 3335 | 3330 | 3928 |
| 289 | 20231123 | 140400 | 2130547120 | 3335 | 3335 | 3335 | 3330 | 1212 |
| 290 | 20231123 | 140300 | 2126511100 | 3335 | 3340 | 3340 | 3335 | 6783 |
| 291 | 20231123 | 140200 | 2103889670 | 3340 | 3340 | 3340 | 3340 | 4479 |
| 292 | 20231123 | 140100 | 2088929810 | 3345 | 3345 | 3345 | 3345 | 1666 |
| 293 | 20231123 | 140000 | 2083357040 | 3350 | 3350 | 3350 | 3345 | 1062 |
| 294 | 20231123 | 135900 | 2079802125 | 3345 | 3345 | 3345 | 3345 | 1789 |
| 295 | 20231123 | 135800 | 2073817920 | 3350 | 3350 | 3350 | 3350 | 153 |
| 296 | 20231123 | 135700 | 2073305370 | 3350 | 3350 | 3350 | 3345 | 2051 |
| 297 | 20231123 | 135600 | 2066434525 | 3350 | 3350 | 3350 | 3350 | 3631 |
| 298 | 20231123 | 135500 | 2054270675 | 3350 | 3350 | 3350 | 3350 | 1000 |
| 299 | 20231123 | 135400 | 2050920675 | 3350 | 3350 | 3350 | 3350 | 639 |
| 300 | 20231123 | 135300 | 2048780025 | 3350 | 3355 | 3355 | 3350 | 1723 |
| 301 | 20231123 | 135200 | 2043007725 | 3350 | 3350 | 3350 | 3350 | 600 |
| 302 | 20231123 | 135100 | 2040997725 | 3355 | 3355 | 3355 | 3355 | 1101 |
| 303 | 20231123 | 135000 | 2037303870 | 3355 | 3355 | 3355 | 3355 | 5 |
| 304 | 20231123 | 134900 | 2037287095 | 3355 | 3355 | 3355 | 3355 | 0 |
| 305 | 20231123 | 134800 | 2037287095 | 3355 | 3355 | 3355 | 3355 | 54 |
| 306 | 20231123 | 134700 | 2037105925 | 3355 | 3355 | 3355 | 3355 | 5720 |
| 307 | 20231123 | 134600 | 2017915325 | 3365 | 3355 | 3365 | 3355 | 190 |
| 308 | 20231123 | 134500 | 2017276975 | 3355 | 3355 | 3355 | 3355 | 1 |
| 309 | 20231123 | 134400 | 2017273620 | 3355 | 3355 | 3355 | 3355 | 201 |
| 310 | 20231123 | 134300 | 2016599265 | 3355 | 3365 | 3365 | 3355 | 2962 |
| 311 | 20231123 | 134200 | 2006649940 | 3365 | 3365 | 3365 | 3365 | 0 |
| 312 | 20231123 | 134100 | 2006649940 | 3365 | 3365 | 3365 | 3365 | 23 |
| 313 | 20231123 | 134000 | 2006572545 | 3365 | 3365 | 3365 | 3365 | 10 |
| 314 | 20231123 | 133900 | 2006538895 | 3365 | 3365 | 3365 | 3360 | 507 |
| 315 | 20231123 | 133800 | 2004832845 | 3365 | 3360 | 3365 | 3360 | 1003 |
| 316 | 20231123 | 133700 | 2001462750 | 3360 | 3360 | 3360 | 3360 | 310 |
| 317 | 20231123 | 133600 | 2000421150 | 3360 | 3360 | 3360 | 3360 | 4 |
| 318 | 20231123 | 133500 | 2000407710 | 3360 | 3360 | 3360 | 3360 | 0 |
| 319 | 20231123 | 133400 | 2000407710 | 3360 | 3360 | 3360 | 3360 | 330 |
| 320 | 20231123 | 133300 | 1999298910 | 3360 | 3355 | 3360 | 3355 | 167 |
| 321 | 20231123 | 133200 | 1998738375 | 3360 | 3360 | 3360 | 3360 | 40 |
| 322 | 20231123 | 133100 | 1998603975 | 3360 | 3355 | 3360 | 3350 | 2465 |
| 323 | 20231123 | 133000 | 1990341530 | 3360 | 3360 | 3360 | 3360 | 0 |
| 324 | 20231123 | 132900 | 1990341530 | 3360 | 3355 | 3360 | 3355 | 572 |
| 325 | 20231123 | 132800 | 1988422465 | 3360 | 3355 | 3360 | 3355 | 327 |
| 326 | 20231123 | 132700 | 1987325355 | 3360 | 3360 | 3360 | 3360 | 500 |
| 327 | 20231123 | 132600 | 1985645355 | 3360 | 3360 | 3360 | 3360 | 5 |
| 328 | 20231123 | 132500 | 1985628555 | 3360 | 3360 | 3360 | 3360 | 0 |
| 329 | 20231123 | 132400 | 1985628555 | 3360 | 3360 | 3360 | 3360 | 20 |
| 330 | 20231123 | 132300 | 1985561355 | 3360 | 3360 | 3365 | 3360 | 111 |
| 331 | 20231123 | 132200 | 1985188390 | 3350 | 3350 | 3350 | 3350 | 3949 |
| 332 | 20231123 | 132100 | 1971959240 | 3350 | 3355 | 3365 | 3350 | 933 |
| 333 | 20231123 | 132000 | 1968833670 | 3360 | 3355 | 3365 | 3350 | 2301 |
| 334 | 20231123 | 131900 | 1961112090 | 3350 | 3350 | 3350 | 3350 | 130 |
| 335 | 20231123 | 131800 | 1960676590 | 3355 | 3355 | 3360 | 3350 | 1632 |
| 336 | 20231123 | 131700 | 1955203885 | 3355 | 3360 | 3360 | 3355 | 3206 |
| 337 | 20231123 | 131600 | 1944431755 | 3355 | 3355 | 3355 | 3355 | 90 |
| 338 | 20231123 | 131500 | 1944129805 | 3360 | 3360 | 3360 | 3355 | 838 |
| 339 | 20231123 | 131400 | 1941314675 | 3355 | 3355 | 3355 | 3350 | 156 |
| 340 | 20231123 | 131300 | 1940791755 | 3350 | 3350 | 3350 | 3350 | 2561 |
| 341 | 20231123 | 131200 | 1932212405 | 3355 | 3355 | 3355 | 3355 | 1890 |
| 342 | 20231123 | 131100 | 1925871455 | 3360 | 3360 | 3360 | 3360 | 1 |
| 343 | 20231123 | 131000 | 1925868095 | 3365 | 3355 | 3365 | 3355 | 2144 |
| 344 | 20231123 | 130900 | 1918674965 | 3365 | 3365 | 3365 | 3365 | 0 |
| 345 | 20231123 | 130800 | 1918674965 | 3365 | 3365 | 3365 | 3365 | 0 |
| 346 | 20231123 | 130700 | 1918674965 | 3365 | 3370 | 3370 | 3355 | 10761 |
| 347 | 20231123 | 130600 | 1882542550 | 3365 | 3365 | 3365 | 3365 | 0 |
| 348 | 20231123 | 130500 | 1882542550 | 3365 | 3365 | 3365 | 3365 | 200 |
| 349 | 20231123 | 130400 | 1881869550 | 3360 | 3360 | 3370 | 3360 | 202 |
| 350 | 20231123 | 130300 | 1881190820 | 3370 | 3370 | 3370 | 3360 | 203 |
| 351 | 20231123 | 130200 | 1880507230 | 3370 | 3365 | 3370 | 3365 | 649 |
| 352 | 20231123 | 130100 | 1878322595 | 3370 | 3370 | 3370 | 3370 | 0 |
| 353 | 20231123 | 130000 | 1878322595 | 3370 | 3365 | 3370 | 3365 | 101 |
| 354 | 20231123 | 125900 | 1877982725 | 3365 | 3360 | 3365 | 3360 | 18 |
| 355 | 20231123 | 125800 | 1877922240 | 3365 | 3365 | 3365 | 3365 | 51 |
| 356 | 20231123 | 125700 | 1877750625 | 3365 | 3360 | 3365 | 3360 | 957 |
| 357 | 20231123 | 125600 | 1874530605 | 3360 | 3365 | 3365 | 3360 | 3909 |
| 358 | 20231123 | 125500 | 1861395115 | 3370 | 3370 | 3370 | 3370 | 1 |
| 359 | 20231123 | 125400 | 1861391745 | 3365 | 3365 | 3365 | 3365 | 29 |
| 360 | 20231123 | 125300 | 1861294160 | 3365 | 3365 | 3370 | 3365 | 651 |
| 361 | 20231123 | 125200 | 1859103540 | 3365 | 3365 | 3365 | 3365 | 11 |
| 362 | 20231123 | 125100 | 1859066525 | 3365 | 3370 | 3370 | 3360 | 1763 |
| 363 | 20231123 | 125000 | 1853135095 | 3365 | 3365 | 3365 | 3365 | 3135 |
| 364 | 20231123 | 124900 | 1842585820 | 3370 | 3365 | 3370 | 3365 | 609 |
| 365 | 20231123 | 124800 | 1840535990 | 3370 | 3370 | 3375 | 3365 | 1007 |
| 366 | 20231123 | 124700 | 1837143025 | 3370 | 3370 | 3375 | 3370 | 1479 |
| 367 | 20231123 | 124600 | 1832158785 | 3370 | 3365 | 3370 | 3365 | 45 |
| 368 | 20231123 | 124500 | 1832007335 | 3370 | 3370 | 3370 | 3370 | 3 |
| 369 | 20231123 | 124400 | 1831997225 | 3375 | 3375 | 3375 | 3370 | 125 |
| 370 | 20231123 | 124300 | 1831575950 | 3370 | 3370 | 3370 | 3370 | 1069 |
| 371 | 20231123 | 124200 | 1827973420 | 3375 | 3375 | 3375 | 3375 | 0 |
| 372 | 20231123 | 124100 | 1827973420 | 3375 | 3370 | 3375 | 3370 | 1931 |
| 373 | 20231123 | 124000 | 1821465945 | 3370 | 3370 | 3370 | 3370 | 0 |
| 374 | 20231123 | 123900 | 1821465945 | 3370 | 3370 | 3370 | 3370 | 69 |
| 375 | 20231123 | 123800 | 1821233415 | 3370 | 3370 | 3370 | 3370 | 57 |
| 376 | 20231123 | 123700 | 1821041325 | 3375 | 3375 | 3375 | 3375 | 0 |
| 377 | 20231123 | 123600 | 1821041325 | 3375 | 3375 | 3375 | 3375 | 0 |
| 378 | 20231123 | 123500 | 1821041325 | 3375 | 3375 | 3375 | 3375 | 0 |
| 379 | 20231123 | 123400 | 1821041325 | 3375 | 3375 | 3375 | 3375 | 0 |
| 380 | 20231123 | 123300 | 1821041325 | 3375 | 3375 | 3375 | 3375 | 0 |
| 381 | 20231123 | 123200 | 1821041325 | 3375 | 3365 | 3375 | 3365 | 22 |
| 382 | 20231123 | 123100 | 1820967085 | 3375 | 3375 | 3375 | 3375 | 1 |
| 383 | 20231123 | 123000 | 1820963710 | 3365 | 3370 | 3375 | 3365 | 4021 |
| 384 | 20231123 | 122900 | 1807431845 | 3375 | 3375 | 3375 | 3375 | 99 |
| 385 | 20231123 | 122800 | 1807097720 | 3370 | 3370 | 3370 | 3370 | 685 |
| 386 | 20231123 | 122700 | 1804789270 | 3370 | 3375 | 3375 | 3370 | 2 |
| 387 | 20231123 | 122600 | 1804782525 | 3375 | 3375 | 3380 | 3375 | 172 |
| 388 | 20231123 | 122500 | 1804202020 | 3380 | 3380 | 3380 | 3375 | 408 |
| 389 | 20231123 | 122400 | 1802823755 | 3380 | 3380 | 3380 | 3380 | 20 |
| 390 | 20231123 | 122300 | 1802756155 | 3380 | 3375 | 3380 | 3370 | 1679 |
| 391 | 20231123 | 122200 | 1797092210 | 3375 | 3370 | 3375 | 3365 | 259 |
| 392 | 20231123 | 122100 | 1796219565 | 3365 | 3370 | 3370 | 3365 | 901 |
| 393 | 20231123 | 122000 | 1793183835 | 3375 | 3375 | 3375 | 3375 | 6 |
| 394 | 20231123 | 121900 | 1793163585 | 3375 | 3370 | 3375 | 3370 | 30 |
| 395 | 20231123 | 121800 | 1793062370 | 3365 | 3365 | 3365 | 3365 | 83 |
| 396 | 20231123 | 121700 | 1792783075 | 3365 | 3365 | 3365 | 3365 | 794 |
| 397 | 20231123 | 121600 | 1790111265 | 3365 | 3370 | 3370 | 3365 | 3579 |
| 398 | 20231123 | 121500 | 1778060660 | 3375 | 3375 | 3375 | 3375 | 10 |
| 399 | 20231123 | 121400 | 1778026910 | 3370 | 3375 | 3375 | 3370 | 447 |
| 400 | 20231123 | 121300 | 1776518535 | 3375 | 3375 | 3375 | 3375 | 0 |
| 401 | 20231123 | 121200 | 1776518535 | 3375 | 3375 | 3375 | 3375 | 1671 |
| 402 | 20231123 | 121100 | 1770878910 | 3380 | 3380 | 3380 | 3380 | 606 |
| 403 | 20231123 | 121000 | 1768830630 | 3380 | 3370 | 3380 | 3370 | 4020 |
| 404 | 20231123 | 120900 | 1755265025 | 3370 | 3370 | 3370 | 3370 | 72 |
| 405 | 20231123 | 120800 | 1755022385 | 3370 | 3370 | 3370 | 3370 | 0 |
| 406 | 20231123 | 120700 | 1755022385 | 3370 | 3370 | 3370 | 3370 | 1 |
| 407 | 20231123 | 120600 | 1755019015 | 3365 | 3370 | 3370 | 3365 | 1922 |
| 408 | 20231123 | 120500 | 1748549905 | 3370 | 3370 | 3370 | 3370 | 56 |
| 409 | 20231123 | 120400 | 1748361185 | 3370 | 3375 | 3375 | 3370 | 2675 |
| 410 | 20231123 | 120300 | 1739341875 | 3375 | 3375 | 3375 | 3370 | 1313 |
| 411 | 20231123 | 120200 | 1734911000 | 3370 | 3370 | 3370 | 3365 | 2029 |
| 412 | 20231123 | 120100 | 1728073375 | 3370 | 3365 | 3370 | 3365 | 538 |
| 413 | 20231123 | 120000 | 1726262005 | 3365 | 3365 | 3365 | 3365 | 20 |
| 414 | 20231123 | 115900 | 1726194705 | 3365 | 3365 | 3365 | 3360 | 117 |
| 415 | 20231123 | 115800 | 1725801025 | 3360 | 3360 | 3360 | 3360 | 104 |
| 416 | 20231123 | 115700 | 1725451585 | 3365 | 3360 | 3365 | 3360 | 653 |
| 417 | 20231123 | 115600 | 1723257490 | 3365 | 3365 | 3365 | 3365 | 202 |
| 418 | 20231123 | 115500 | 1722577760 | 3365 | 3365 | 3365 | 3365 | 34 |
| 419 | 20231123 | 115400 | 1722463350 | 3365 | 3365 | 3365 | 3365 | 41 |
| 420 | 20231123 | 115300 | 1722325385 | 3365 | 3370 | 3370 | 3365 | 2317 |
| 421 | 20231123 | 115200 | 1714518680 | 3370 | 3370 | 3370 | 3370 | 2 |
| 422 | 20231123 | 115100 | 1714511940 | 3370 | 3370 | 3370 | 3370 | 388 |
| 423 | 20231123 | 115000 | 1713204380 | 3370 | 3370 | 3370 | 3370 | 352 |
| 424 | 20231123 | 114900 | 1712018140 | 3365 | 3365 | 3365 | 3365 | 373 |
| 425 | 20231123 | 114800 | 1710762995 | 3365 | 3365 | 3365 | 3365 | 500 |
| 426 | 20231123 | 114700 | 1709080495 | 3365 | 3360 | 3365 | 3360 | 123 |
| 427 | 20231123 | 114600 | 1708667185 | 3360 | 3360 | 3360 | 3360 | 3636 |
| 428 | 20231123 | 114500 | 1696450225 | 3355 | 3355 | 3360 | 3355 | 523 |
| 429 | 20231123 | 114400 | 1694695495 | 3355 | 3360 | 3360 | 3355 | 580 |
| 430 | 20231123 | 114300 | 1692746770 | 3360 | 3355 | 3360 | 3355 | 182 |
| 431 | 20231123 | 114200 | 1692136000 | 3355 | 3360 | 3360 | 3355 | 330 |
| 432 | 20231123 | 114100 | 1691028800 | 3355 | 3355 | 3355 | 3355 | 0 |
| 433 | 20231123 | 114000 | 1691028800 | 3355 | 3360 | 3360 | 3355 | 604 |
| 434 | 20231123 | 113900 | 1688999510 | 3355 | 3355 | 3355 | 3355 | 158 |
| 435 | 20231123 | 113800 | 1688469420 | 3360 | 3360 | 3360 | 3360 | 297 |
| 436 | 20231123 | 113700 | 1687471500 | 3355 | 3360 | 3360 | 3355 | 576 |
| 437 | 20231123 | 113600 | 1685537965 | 3360 | 3360 | 3360 | 3360 | 35 |
| 438 | 20231123 | 113500 | 1685420365 | 3360 | 3360 | 3360 | 3360 | 7 |
| 439 | 20231123 | 113400 | 1685396845 | 3355 | 3355 | 3355 | 3355 | 856 |
| 440 | 20231123 | 113300 | 1682524965 | 3360 | 3355 | 3360 | 3355 | 46 |
| 441 | 20231123 | 113200 | 1682370570 | 3355 | 3360 | 3360 | 3355 | 2706 |
| 442 | 20231123 | 113100 | 1673291920 | 3360 | 3360 | 3360 | 3355 | 531 |
| 443 | 20231123 | 113000 | 1671509410 | 3360 | 3360 | 3360 | 3355 | 254 |
| 444 | 20231123 | 112900 | 1670656920 | 3360 | 3360 | 3360 | 3360 | 102 |
| 445 | 20231123 | 112800 | 1670314200 | 3355 | 3360 | 3360 | 3355 | 4841 |
| 446 | 20231123 | 112700 | 1654048465 | 3365 | 3365 | 3365 | 3365 | 350 |
| 447 | 20231123 | 112600 | 1652870715 | 3365 | 3365 | 3365 | 3365 | 0 |
| 448 | 20231123 | 112500 | 1652870715 | 3365 | 3365 | 3370 | 3365 | 1482 |
| 449 | 20231123 | 112400 | 1647883780 | 3365 | 3360 | 3365 | 3360 | 629 |
| 450 | 20231123 | 112300 | 1645770335 | 3360 | 3360 | 3360 | 3360 | 300 |
| 451 | 20231123 | 112200 | 1644762335 | 3365 | 3365 | 3365 | 3365 | 0 |
| 452 | 20231123 | 112100 | 1644762335 | 3365 | 3360 | 3365 | 3360 | 568 |
| 453 | 20231123 | 112000 | 1642853515 | 3360 | 3360 | 3360 | 3360 | 2570 |
| 454 | 20231123 | 111900 | 1634218315 | 3365 | 3370 | 3370 | 3365 | 21 |
| 455 | 20231123 | 111800 | 1634147600 | 3365 | 3360 | 3365 | 3360 | 5402 |
| 456 | 20231123 | 111700 | 1615988385 | 3365 | 3360 | 3365 | 3360 | 581 |
| 457 | 20231123 | 111600 | 1614035490 | 3360 | 3360 | 3360 | 3360 | 0 |
| 458 | 20231123 | 111500 | 1614035490 | 3360 | 3360 | 3365 | 3360 | 884 |
| 459 | 20231123 | 111400 | 1611061415 | 3365 | 3365 | 3365 | 3365 | 169 |
| 460 | 20231123 | 111300 | 1610492730 | 3365 | 3365 | 3365 | 3365 | 6 |
| 461 | 20231123 | 111200 | 1610472540 | 3365 | 3365 | 3365 | 3365 | 2670 |
| 462 | 20231123 | 111100 | 1601487990 | 3365 | 3365 | 3365 | 3365 | 1 |
| 463 | 20231123 | 111000 | 1601484625 | 3365 | 3365 | 3365 | 3365 | 731 |
| 464 | 20231123 | 110900 | 1599024810 | 3365 | 3365 | 3365 | 3365 | 1137 |
| 465 | 20231123 | 110800 | 1595198805 | 3370 | 3370 | 3370 | 3370 | 1990 |
| 466 | 20231123 | 110700 | 1588492505 | 3370 | 3365 | 3370 | 3365 | 39 |
| 467 | 20231123 | 110600 | 1588361260 | 3370 | 3370 | 3370 | 3370 | 2831 |
| 468 | 20231123 | 110500 | 1578820790 | 3365 | 3365 | 3365 | 3365 | 100 |
| 469 | 20231123 | 110400 | 1578484290 | 3365 | 3370 | 3370 | 3365 | 1500 |
| 470 | 20231123 | 110300 | 1573431790 | 3370 | 3370 | 3370 | 3370 | 3474 |
| 471 | 20231123 | 110200 | 1561724410 | 3370 | 3375 | 3375 | 3370 | 371 |
| 472 | 20231123 | 110100 | 1560473590 | 3375 | 3375 | 3375 | 3375 | 10 |
| 473 | 20231123 | 110000 | 1560439840 | 3375 | 3375 | 3375 | 3375 | 10 |
| 474 | 20231123 | 105900 | 1560406090 | 3380 | 3375 | 3380 | 3375 | 3515 |
| 475 | 20231123 | 105800 | 1548542865 | 3375 | 3375 | 3380 | 3375 | 1563 |
| 476 | 20231123 | 105700 | 1543267730 | 3375 | 3380 | 3380 | 3375 | 1012 |
| 477 | 20231123 | 105600 | 1539847180 | 3380 | 3380 | 3380 | 3380 | 701 |
| 478 | 20231123 | 105500 | 1537477800 | 3375 | 3375 | 3375 | 3375 | 2473 |
| 479 | 20231123 | 105400 | 1529131425 | 3370 | 3370 | 3370 | 3370 | 1775 |
| 480 | 20231123 | 105300 | 1523149675 | 3375 | 3370 | 3375 | 3370 | 1624 |
| 481 | 20231123 | 105200 | 1517671795 | 3370 | 3370 | 3370 | 3370 | 1987 |
| 482 | 20231123 | 105100 | 1510975605 | 3370 | 3370 | 3370 | 3370 | 0 |
| 483 | 20231123 | 105000 | 1510975605 | 3370 | 3370 | 3370 | 3370 | 2130 |
| 484 | 20231123 | 104900 | 1503797505 | 3370 | 3375 | 3375 | 3370 | 113 |
| 485 | 20231123 | 104800 | 1503416195 | 3375 | 3375 | 3375 | 3375 | 203 |
| 486 | 20231123 | 104700 | 1502731070 | 3375 | 3375 | 3375 | 3375 | 14 |
| 487 | 20231123 | 104600 | 1502683820 | 3375 | 3375 | 3375 | 3375 | 20 |
| 488 | 20231123 | 104500 | 1502616320 | 3370 | 3370 | 3370 | 3370 | 2 |
| 489 | 20231123 | 104400 | 1502609580 | 3370 | 3370 | 3380 | 3370 | 369 |
| 490 | 20231123 | 104300 | 1501366030 | 3380 | 3375 | 3380 | 3375 | 6649 |
| 491 | 20231123 | 104200 | 1478925645 | 3380 | 3380 | 3380 | 3380 | 456 |
| 492 | 20231123 | 104100 | 1477384365 | 3380 | 3380 | 3380 | 3380 | 0 |
| 493 | 20231123 | 104000 | 1477384365 | 3380 | 3380 | 3380 | 3375 | 1182 |
| 494 | 20231123 | 103900 | 1473393850 | 3380 | 3375 | 3380 | 3375 | 175 |
| 495 | 20231123 | 103800 | 1472802725 | 3375 | 3375 | 3375 | 3375 | 13 |
| 496 | 20231123 | 103700 | 1472758850 | 3375 | 3375 | 3375 | 3375 | 250 |
| 497 | 20231123 | 103600 | 1471915100 | 3375 | 3375 | 3375 | 3375 | 573 |
| 498 | 20231123 | 103500 | 1469981225 | 3375 | 3375 | 3375 | 3375 | 439 |
| 499 | 20231123 | 103400 | 1468499600 | 3380 | 3380 | 3380 | 3380 | 0 |
| 500 | 20231123 | 103300 | 1468499600 | 3380 | 3380 | 3380 | 3380 | 300 |
| 501 | 20231123 | 103200 | 1467485600 | 3375 | 3385 | 3385 | 3375 | 5965 |
| 502 | 20231123 | 103100 | 1447310675 | 3385 | 3385 | 3390 | 3385 | 1038 |
| 503 | 20231123 | 103000 | 1443796995 | 3390 | 3390 | 3390 | 3385 | 2281 |
| 504 | 20231123 | 102900 | 1436068980 | 3390 | 3390 | 3390 | 3390 | 306 |
| 505 | 20231123 | 102800 | 1435031640 | 3390 | 3390 | 3395 | 3390 | 2194 |
| 506 | 20231123 | 102700 | 1427593120 | 3395 | 3395 | 3395 | 3395 | 1503 |
| 507 | 20231123 | 102600 | 1422490435 | 3395 | 3390 | 3395 | 3390 | 1467 |
| 508 | 20231123 | 102500 | 1417513555 | 3390 | 3390 | 3395 | 3390 | 1177 |
| 509 | 20231123 | 102400 | 1413523120 | 3395 | 3395 | 3395 | 3395 | 95 |
| 510 | 20231123 | 102300 | 1413200595 | 3395 | 3390 | 3395 | 3390 | 1752 |
| 511 | 20231123 | 102200 | 1407253060 | 3395 | 3390 | 3395 | 3385 | 1237 |
| 512 | 20231123 | 102100 | 1403061265 | 3385 | 3390 | 3390 | 3385 | 4266 |
| 513 | 20231123 | 102000 | 1388620595 | 3390 | 3395 | 3395 | 3390 | 3020 |
| 514 | 20231123 | 101900 | 1378381110 | 3390 | 3395 | 3395 | 3390 | 8406 |
| 515 | 20231123 | 101800 | 1349845240 | 3395 | 3390 | 3395 | 3390 | 1614 |
| 516 | 20231123 | 101700 | 1344369345 | 3390 | 3390 | 3395 | 3390 | 982 |
| 517 | 20231123 | 101600 | 1341039050 | 3390 | 3395 | 3395 | 3390 | 1826 |
| 518 | 20231123 | 101500 | 1334843500 | 3385 | 3385 | 3395 | 3380 | 27575 |
| 519 | 20231123 | 101400 | 1241425520 | 3385 | 3385 | 3385 | 3385 | 4056 |
| 520 | 20231123 | 101300 | 1227695960 | 3385 | 3375 | 3385 | 3375 | 12989 |
| 521 | 20231123 | 101200 | 1183796960 | 3380 | 3375 | 3380 | 3370 | 9634 |
| 522 | 20231123 | 101100 | 1151283420 | 3380 | 3380 | 3380 | 3375 | 1267 |
| 523 | 20231123 | 101000 | 1147000985 | 3380 | 3380 | 3385 | 3380 | 1343 |
| 524 | 20231123 | 100900 | 1142461145 | 3380 | 3385 | 3385 | 3380 | 725 |
| 525 | 20231123 | 100800 | 1140007450 | 3385 | 3375 | 3385 | 3375 | 2592 |
| 526 | 20231123 | 100700 | 1131248000 | 3380 | 3380 | 3380 | 3380 | 211 |
| 527 | 20231123 | 100600 | 1130534820 | 3380 | 3380 | 3380 | 3375 | 2710 |
| 528 | 20231123 | 100500 | 1121375025 | 3380 | 3380 | 3380 | 3375 | 3703 |
| 529 | 20231123 | 100400 | 1108870350 | 3380 | 3380 | 3380 | 3380 | 3507 |
| 530 | 20231123 | 100300 | 1097016690 | 3380 | 3380 | 3380 | 3380 | 1008 |
| 531 | 20231123 | 100200 | 1093609650 | 3380 | 3380 | 3380 | 3375 | 2888 |
| 532 | 20231123 | 100100 | 1083848770 | 3380 | 3375 | 3385 | 3375 | 15251 |
| 533 | 20231123 | 100000 | 1032302810 | 3375 | 3375 | 3375 | 3375 | 2995 |
| 534 | 20231123 | 095900 | 1022194685 | 3365 | 3360 | 3370 | 3360 | 5767 |
| 535 | 20231123 | 095800 | 1002774650 | 3365 | 3360 | 3365 | 3360 | 45 |
| 536 | 20231123 | 095700 | 1002623400 | 3360 | 3360 | 3360 | 3355 | 1350 |
| 537 | 20231123 | 095600 | 998089900 | 3360 | 3360 | 3365 | 3360 | 155 |
| 538 | 20231123 | 095500 | 997569095 | 3360 | 3360 | 3360 | 3360 | 85 |
| 539 | 20231123 | 095400 | 997283495 | 3365 | 3360 | 3365 | 3360 | 780 |
| 540 | 20231123 | 095300 | 994660195 | 3360 | 3360 | 3360 | 3360 | 1455 |
| 541 | 20231123 | 095200 | 989771395 | 3360 | 3355 | 3360 | 3355 | 328 |
| 542 | 20231123 | 095100 | 988669905 | 3355 | 3360 | 3360 | 3355 | 200 |
| 543 | 20231123 | 095000 | 987998680 | 3355 | 3360 | 3360 | 3355 | 1254 |
| 544 | 20231123 | 094900 | 983789700 | 3360 | 3360 | 3360 | 3360 | 824 |
| 545 | 20231123 | 094800 | 981021060 | 3360 | 3360 | 3360 | 3360 | 1084 |
| 546 | 20231123 | 094700 | 977378820 | 3360 | 3365 | 3365 | 3360 | 1349 |
| 547 | 20231123 | 094600 | 972842410 | 3360 | 3365 | 3365 | 3355 | 3709 |
| 548 | 20231123 | 094500 | 960376540 | 3365 | 3365 | 3365 | 3365 | 2690 |
| 549 | 20231123 | 094400 | 951324690 | 3370 | 3370 | 3370 | 3370 | 2893 |
| 550 | 20231123 | 094300 | 941575280 | 3370 | 3370 | 3370 | 3370 | 1110 |
| 551 | 20231123 | 094200 | 937834580 | 3370 | 3370 | 3370 | 3370 | 589 |
| 552 | 20231123 | 094100 | 935849650 | 3370 | 3370 | 3370 | 3365 | 496 |
| 553 | 20231123 | 094000 | 934178135 | 3370 | 3370 | 3370 | 3370 | 1845 |
| 554 | 20231123 | 093900 | 927960485 | 3370 | 3370 | 3370 | 3370 | 1158 |
| 555 | 20231123 | 093800 | 924058025 | 3365 | 3370 | 3370 | 3365 | 252 |
| 556 | 20231123 | 093700 | 923209770 | 3365 | 3365 | 3370 | 3365 | 2925 |
| 557 | 20231123 | 093600 | 913361995 | 3370 | 3365 | 3370 | 3360 | 3086 |
| 558 | 20231123 | 093500 | 902972750 | 3370 | 3370 | 3370 | 3370 | 2 |
| 559 | 20231123 | 093400 | 902966010 | 3365 | 3370 | 3375 | 3365 | 2742 |
| 560 | 20231123 | 093300 | 893732705 | 3370 | 3370 | 3375 | 3365 | 4593 |
| 561 | 20231123 | 093200 | 878260835 | 3375 | 3380 | 3380 | 3370 | 4355 |
| 562 | 20231123 | 093100 | 863563205 | 3380 | 3365 | 3385 | 3365 | 16120 |
| 563 | 20231123 | 093000 | 809171865 | 3365 | 3360 | 3365 | 3360 | 3082 |
| 564 | 20231123 | 092900 | 798816335 | 3360 | 3360 | 3360 | 3360 | 196 |
| 565 | 20231123 | 092800 | 798157775 | 3360 | 3360 | 3365 | 3355 | 9145 |
| 566 | 20231123 | 092700 | 767395170 | 3360 | 3365 | 3370 | 3360 | 5479 |
| 567 | 20231123 | 092600 | 748980145 | 3370 | 3370 | 3370 | 3365 | 1656 |
| 568 | 20231123 | 092500 | 743407630 | 3365 | 3365 | 3370 | 3365 | 2460 |
| 569 | 20231123 | 092400 | 735126940 | 3370 | 3365 | 3375 | 3365 | 8790 |
| 570 | 20231123 | 092300 | 705526155 | 3360 | 3355 | 3360 | 3355 | 1763 |
| 571 | 20231123 | 092200 | 699607975 | 3355 | 3360 | 3360 | 3355 | 1148 |
| 572 | 20231123 | 092100 | 695753260 | 3360 | 3360 | 3360 | 3355 | 1064 |
| 573 | 20231123 | 092000 | 692178590 | 3365 | 3355 | 3365 | 3355 | 9651 |
| 574 | 20231123 | 091900 | 659759025 | 3360 | 3345 | 3360 | 3345 | 2673 |
| 575 | 20231123 | 091800 | 650788395 | 3345 | 3345 | 3345 | 3345 | 565 |
| 576 | 20231123 | 091700 | 648898470 | 3345 | 3345 | 3345 | 3345 | 1560 |
| 577 | 20231123 | 091600 | 643680270 | 3345 | 3355 | 3360 | 3345 | 2689 |
| 578 | 20231123 | 091500 | 634658220 | 3350 | 3345 | 3355 | 3345 | 6943 |
| 579 | 20231123 | 091400 | 611427375 | 3345 | 3340 | 3345 | 3330 | 5966 |
| 580 | 20231123 | 091300 | 591531865 | 3340 | 3350 | 3350 | 3340 | 1731 |
| 581 | 20231123 | 091200 | 585746650 | 3350 | 3340 | 3350 | 3340 | 6884 |
| 582 | 20231123 | 091100 | 562725070 | 3340 | 3350 | 3350 | 3340 | 3113 |
| 583 | 20231123 | 091000 | 552302545 | 3355 | 3355 | 3355 | 3350 | 3745 |
| 584 | 20231123 | 090900 | 539742430 | 3355 | 3355 | 3355 | 3355 | 1395 |
| 585 | 20231123 | 090800 | 535062205 | 3355 | 3350 | 3355 | 3350 | 5269 |
| 586 | 20231123 | 090700 | 517384945 | 3355 | 3345 | 3355 | 3345 | 10046 |
| 587 | 20231123 | 090600 | 483714670 | 3340 | 3340 | 3350 | 3340 | 1399 |
| 588 | 20231123 | 090500 | 479035035 | 3340 | 3355 | 3355 | 3335 | 12728 |
| 589 | 20231123 | 090400 | 436449100 | 3355 | 3365 | 3365 | 3355 | 8612 |
| 590 | 20231123 | 090300 | 407512375 | 3370 | 3375 | 3390 | 3370 | 19313 |
| 591 | 20231123 | 090200 | 342262630 | 3380 | 3365 | 3385 | 3365 | 15891 |
| 592 | 20231123 | 090100 | 288608350 | 3365 | 3370 | 3390 | 3365 | 34573 |
| 593 | 20231123 | 090000 | 171706260 | 3370 | 3360 | 3380 | 3345 | 51104 |