29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 3 | 20231122 | 185500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 4 | 20231122 | 185400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 5 | 20231122 | 185300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 6 | 20231122 | 185200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 7 | 20231122 | 185100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 8 | 20231122 | 185000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 9 | 20231122 | 184900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 10 | 20231122 | 184800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 11 | 20231122 | 184700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 12 | 20231122 | 184600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 13 | 20231122 | 184500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 14 | 20231122 | 184400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 15 | 20231122 | 184300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 16 | 20231122 | 184200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 17 | 20231122 | 184100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 18 | 20231122 | 184000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 19 | 20231122 | 183900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 20 | 20231122 | 183800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 21 | 20231122 | 183700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 22 | 20231122 | 183600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 23 | 20231122 | 183500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 24 | 20231122 | 183400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 25 | 20231122 | 183300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 26 | 20231122 | 183200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 27 | 20231122 | 183100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 28 | 20231122 | 183000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 29 | 20231122 | 182900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 30 | 20231122 | 182800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 31 | 20231122 | 182700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 32 | 20231122 | 182600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 33 | 20231122 | 182500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 34 | 20231122 | 182400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 35 | 20231122 | 182300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 36 | 20231122 | 182200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 37 | 20231122 | 182100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 38 | 20231122 | 182000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 39 | 20231122 | 181900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 40 | 20231122 | 181800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 41 | 20231122 | 181700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 42 | 20231122 | 181600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 43 | 20231122 | 181500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 44 | 20231122 | 181400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 45 | 20231122 | 181300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 46 | 20231122 | 181200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 47 | 20231122 | 181100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 48 | 20231122 | 181000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 49 | 20231122 | 180900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 50 | 20231122 | 180800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 51 | 20231122 | 180700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 52 | 20231122 | 180600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 53 | 20231122 | 180500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 54 | 20231122 | 180400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 55 | 20231122 | 180300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 56 | 20231122 | 180200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 57 | 20231122 | 180100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 58 | 20231122 | 180000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 59 | 20231122 | 175900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 60 | 20231122 | 175800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 61 | 20231122 | 175700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 62 | 20231122 | 175600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 63 | 20231122 | 175500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 64 | 20231122 | 175400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 65 | 20231122 | 175300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 66 | 20231122 | 175200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 67 | 20231122 | 175100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 68 | 20231122 | 175000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 69 | 20231122 | 174900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 70 | 20231122 | 174800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 71 | 20231122 | 174700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 72 | 20231122 | 174600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 73 | 20231122 | 174500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 74 | 20231122 | 174400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 75 | 20231122 | 174300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 76 | 20231122 | 174200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 77 | 20231122 | 174100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 78 | 20231122 | 174000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 79 | 20231122 | 173900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 80 | 20231122 | 173800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 81 | 20231122 | 173700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 82 | 20231122 | 173600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 83 | 20231122 | 173500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 84 | 20231122 | 173400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 85 | 20231122 | 173300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 86 | 20231122 | 173200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 87 | 20231122 | 173100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 88 | 20231122 | 173000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 89 | 20231122 | 172900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 90 | 20231122 | 172800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 91 | 20231122 | 172700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 92 | 20231122 | 172600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 93 | 20231122 | 172500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 94 | 20231122 | 172400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 95 | 20231122 | 172300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 96 | 20231122 | 172200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 97 | 20231122 | 172100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 98 | 20231122 | 172000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 99 | 20231122 | 171900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 100 | 20231122 | 171800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 101 | 20231122 | 171700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 102 | 20231122 | 171600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 103 | 20231122 | 171500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 104 | 20231122 | 171400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 105 | 20231122 | 171300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 106 | 20231122 | 171200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 107 | 20231122 | 171100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 108 | 20231122 | 171000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 109 | 20231122 | 170900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 110 | 20231122 | 170800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 111 | 20231122 | 170700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 112 | 20231122 | 170600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 113 | 20231122 | 170500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 114 | 20231122 | 170400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 115 | 20231122 | 170300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 116 | 20231122 | 170200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 117 | 20231122 | 170100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 118 | 20231122 | 170000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 119 | 20231122 | 165900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 120 | 20231122 | 165800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 121 | 20231122 | 165700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 122 | 20231122 | 165600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 123 | 20231122 | 165500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 124 | 20231122 | 165400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 125 | 20231122 | 165300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 126 | 20231122 | 165200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 127 | 20231122 | 165100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 128 | 20231122 | 165000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 129 | 20231122 | 164900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 130 | 20231122 | 164800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 131 | 20231122 | 164700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 132 | 20231122 | 164600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 133 | 20231122 | 164500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 134 | 20231122 | 164400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 135 | 20231122 | 164300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 136 | 20231122 | 164200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 137 | 20231122 | 164100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 138 | 20231122 | 164000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 139 | 20231122 | 163900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 140 | 20231122 | 163800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 141 | 20231122 | 163700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 142 | 20231122 | 163600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 143 | 20231122 | 163500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 144 | 20231122 | 163400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 145 | 20231122 | 163300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 146 | 20231122 | 163200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 147 | 20231122 | 163100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 148 | 20231122 | 163000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 149 | 20231122 | 162900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 150 | 20231122 | 162800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 151 | 20231122 | 162700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 152 | 20231122 | 162600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 153 | 20231122 | 162500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 154 | 20231122 | 162400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 155 | 20231122 | 162300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 156 | 20231122 | 162200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 157 | 20231122 | 162100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 158 | 20231122 | 162000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 159 | 20231122 | 161900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 160 | 20231122 | 161800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 161 | 20231122 | 161700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 162 | 20231122 | 161600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 163 | 20231122 | 161500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 164 | 20231122 | 161400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 165 | 20231122 | 161300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 166 | 20231122 | 161200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 167 | 20231122 | 161100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 168 | 20231122 | 161000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 169 | 20231122 | 160900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 170 | 20231122 | 160800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 171 | 20231122 | 160700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 172 | 20231122 | 160600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 173 | 20231122 | 160500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 174 | 20231122 | 160400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 175 | 20231122 | 160300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 176 | 20231122 | 160200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 177 | 20231122 | 160100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 178 | 20231122 | 160000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 179 | 20231122 | 155900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 180 | 20231122 | 155800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 181 | 20231122 | 155700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 182 | 20231122 | 155600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 183 | 20231122 | 155500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 184 | 20231122 | 155400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 185 | 20231122 | 155300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 186 | 20231122 | 155200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 187 | 20231122 | 155100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 188 | 20231122 | 155000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 189 | 20231122 | 154900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 190 | 20231122 | 154800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 191 | 20231122 | 154700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 192 | 20231122 | 154600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 193 | 20231122 | 154500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 194 | 20231122 | 154400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 195 | 20231122 | 154300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 196 | 20231122 | 154200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 197 | 20231122 | 154100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 198 | 20231122 | 154000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 199 | 20231122 | 153900 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 200 | 20231122 | 153800 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 201 | 20231122 | 153700 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 202 | 20231122 | 153600 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 203 | 20231122 | 153500 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 204 | 20231122 | 153400 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 205 | 20231122 | 153300 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 206 | 20231122 | 153200 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 207 | 20231122 | 153100 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 0 |
| 208 | 20231122 | 153000 | 1276341721 | 1674 | 1674 | 1674 | 1674 | 8566 |
| 209 | 20231122 | 152900 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 210 | 20231122 | 152800 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 211 | 20231122 | 152700 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 212 | 20231122 | 152600 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 213 | 20231122 | 152500 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 214 | 20231122 | 152400 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 215 | 20231122 | 152300 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 216 | 20231122 | 152200 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 217 | 20231122 | 152100 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 218 | 20231122 | 152000 | 1262002237 | 1676 | 1676 | 1676 | 1676 | 0 |
| 219 | 20231122 | 151900 | 1262002237 | 1676 | 1676 | 1680 | 1674 | 118 |
| 220 | 20231122 | 151800 | 1261804565 | 1679 | 1679 | 1679 | 1679 | 1817 |
| 221 | 20231122 | 151700 | 1258753822 | 1676 | 1676 | 1676 | 1676 | 0 |
| 222 | 20231122 | 151600 | 1258753822 | 1676 | 1679 | 1679 | 1676 | 242 |
| 223 | 20231122 | 151500 | 1258348150 | 1679 | 1679 | 1679 | 1679 | 7 |
| 224 | 20231122 | 151400 | 1258336397 | 1679 | 1679 | 1679 | 1679 | 144 |
| 225 | 20231122 | 151300 | 1258094621 | 1679 | 1680 | 1680 | 1679 | 5459 |
| 226 | 20231122 | 151200 | 1248923902 | 1685 | 1685 | 1685 | 1685 | 50 |
| 227 | 20231122 | 151100 | 1248839652 | 1685 | 1684 | 1685 | 1684 | 465 |
| 228 | 20231122 | 151000 | 1248056305 | 1684 | 1684 | 1684 | 1684 | 589 |
| 229 | 20231122 | 150900 | 1247064429 | 1679 | 1679 | 1679 | 1679 | 129 |
| 230 | 20231122 | 150800 | 1246847838 | 1679 | 1679 | 1679 | 1679 | 1138 |
| 231 | 20231122 | 150700 | 1244937136 | 1678 | 1678 | 1678 | 1678 | 0 |
| 232 | 20231122 | 150600 | 1244937136 | 1678 | 1678 | 1678 | 1678 | 404 |
| 233 | 20231122 | 150500 | 1244259224 | 1678 | 1678 | 1678 | 1678 | 0 |
| 234 | 20231122 | 150400 | 1244259224 | 1678 | 1678 | 1678 | 1678 | 0 |
| 235 | 20231122 | 150300 | 1244259224 | 1678 | 1678 | 1678 | 1678 | 3 |
| 236 | 20231122 | 150200 | 1244254190 | 1679 | 1680 | 1680 | 1678 | 1391 |
| 237 | 20231122 | 150100 | 1241918247 | 1679 | 1679 | 1679 | 1679 | 101 |
| 238 | 20231122 | 150000 | 1241748668 | 1679 | 1678 | 1685 | 1678 | 273 |
| 239 | 20231122 | 145900 | 1241290260 | 1673 | 1681 | 1683 | 1673 | 400 |
| 240 | 20231122 | 145800 | 1240617578 | 1683 | 1682 | 1683 | 1682 | 237 |
| 241 | 20231122 | 145700 | 1240218708 | 1685 | 1677 | 1685 | 1677 | 51 |
| 242 | 20231122 | 145600 | 1240133016 | 1677 | 1677 | 1677 | 1677 | 1 |
| 243 | 20231122 | 145500 | 1240131339 | 1673 | 1673 | 1673 | 1673 | 0 |
| 244 | 20231122 | 145400 | 1240131339 | 1673 | 1673 | 1673 | 1673 | 0 |
| 245 | 20231122 | 145300 | 1240131339 | 1673 | 1673 | 1673 | 1673 | 0 |
| 246 | 20231122 | 145200 | 1240131339 | 1673 | 1673 | 1673 | 1673 | 560 |
| 247 | 20231122 | 145100 | 1239194459 | 1677 | 1677 | 1677 | 1677 | 5 |
| 248 | 20231122 | 145000 | 1239186074 | 1677 | 1677 | 1677 | 1677 | 0 |
| 249 | 20231122 | 144900 | 1239186074 | 1677 | 1671 | 1677 | 1671 | 150 |
| 250 | 20231122 | 144800 | 1238934578 | 1672 | 1677 | 1677 | 1672 | 1026 |
| 251 | 20231122 | 144700 | 1237218571 | 1678 | 1677 | 1678 | 1677 | 20 |
| 252 | 20231122 | 144600 | 1237185028 | 1678 | 1678 | 1678 | 1678 | 99 |
| 253 | 20231122 | 144500 | 1237018906 | 1679 | 1676 | 1679 | 1676 | 369 |
| 254 | 20231122 | 144400 | 1236400056 | 1677 | 1677 | 1677 | 1677 | 1 |
| 255 | 20231122 | 144300 | 1236398379 | 1676 | 1675 | 1677 | 1675 | 511 |
| 256 | 20231122 | 144200 | 1235541937 | 1676 | 1674 | 1676 | 1674 | 903 |
| 257 | 20231122 | 144100 | 1234029051 | 1674 | 1674 | 1675 | 1674 | 576 |
| 258 | 20231122 | 144000 | 1233064518 | 1674 | 1674 | 1674 | 1674 | 0 |
| 259 | 20231122 | 143900 | 1233064518 | 1674 | 1674 | 1674 | 1674 | 0 |
| 260 | 20231122 | 143800 | 1233064518 | 1674 | 1674 | 1674 | 1674 | 0 |
| 261 | 20231122 | 143700 | 1233064518 | 1674 | 1673 | 1674 | 1673 | 10 |
| 262 | 20231122 | 143600 | 1233047786 | 1674 | 1671 | 1674 | 1671 | 10 |
| 263 | 20231122 | 143500 | 1233031058 | 1674 | 1673 | 1674 | 1672 | 129 |
| 264 | 20231122 | 143400 | 1232815220 | 1673 | 1673 | 1673 | 1673 | 212 |
| 265 | 20231122 | 143300 | 1232460544 | 1676 | 1676 | 1676 | 1676 | 0 |
| 266 | 20231122 | 143200 | 1232460544 | 1676 | 1676 | 1676 | 1676 | 0 |
| 267 | 20231122 | 143100 | 1232460544 | 1676 | 1676 | 1676 | 1676 | 0 |
| 268 | 20231122 | 143000 | 1232460544 | 1676 | 1676 | 1676 | 1676 | 100 |
| 269 | 20231122 | 142900 | 1232292944 | 1664 | 1664 | 1664 | 1664 | 0 |
| 270 | 20231122 | 142800 | 1232292944 | 1664 | 1664 | 1664 | 1664 | 600 |
| 271 | 20231122 | 142700 | 1231294544 | 1663 | 1663 | 1663 | 1663 | 0 |
| 272 | 20231122 | 142600 | 1231294544 | 1663 | 1671 | 1671 | 1663 | 11123 |
| 273 | 20231122 | 142500 | 1212795197 | 1670 | 1670 | 1670 | 1670 | 200 |
| 274 | 20231122 | 142400 | 1212461197 | 1668 | 1668 | 1668 | 1668 | 0 |
| 275 | 20231122 | 142300 | 1212461197 | 1668 | 1668 | 1668 | 1668 | 3335 |
| 276 | 20231122 | 142200 | 1206898417 | 1668 | 1667 | 1668 | 1667 | 1800 |
| 277 | 20231122 | 142100 | 1203897248 | 1661 | 1659 | 1661 | 1659 | 652 |
| 278 | 20231122 | 142000 | 1202814938 | 1660 | 1660 | 1660 | 1660 | 0 |
| 279 | 20231122 | 141900 | 1202814938 | 1660 | 1661 | 1661 | 1660 | 754 |
| 280 | 20231122 | 141800 | 1201562918 | 1661 | 1665 | 1665 | 1650 | 42119 |
| 281 | 20231122 | 141700 | 1131782844 | 1664 | 1664 | 1664 | 1664 | 0 |
| 282 | 20231122 | 141600 | 1131782844 | 1664 | 1667 | 1667 | 1664 | 7742 |
| 283 | 20231122 | 141500 | 1118893421 | 1667 | 1674 | 1676 | 1666 | 8782 |
| 284 | 20231122 | 141400 | 1104230374 | 1675 | 1675 | 1675 | 1675 | 627 |
| 285 | 20231122 | 141300 | 1103180149 | 1675 | 1675 | 1675 | 1675 | 0 |
| 286 | 20231122 | 141200 | 1103180149 | 1675 | 1675 | 1675 | 1675 | 0 |
| 287 | 20231122 | 141100 | 1103180149 | 1675 | 1675 | 1675 | 1675 | 3232 |
| 288 | 20231122 | 141000 | 1097766549 | 1675 | 1674 | 1675 | 1674 | 4144 |
| 289 | 20231122 | 140900 | 1090825400 | 1675 | 1675 | 1675 | 1675 | 1000 |
| 290 | 20231122 | 140800 | 1089150400 | 1669 | 1669 | 1669 | 1669 | 0 |
| 291 | 20231122 | 140700 | 1089150400 | 1669 | 1670 | 1670 | 1669 | 1094 |
| 292 | 20231122 | 140600 | 1087324154 | 1670 | 1671 | 1671 | 1670 | 5555 |
| 293 | 20231122 | 140500 | 1078047303 | 1671 | 1671 | 1671 | 1671 | 100 |
| 294 | 20231122 | 140400 | 1077880203 | 1667 | 1667 | 1667 | 1667 | 0 |
| 295 | 20231122 | 140300 | 1077880203 | 1667 | 1667 | 1667 | 1667 | 0 |
| 296 | 20231122 | 140200 | 1077880203 | 1667 | 1667 | 1667 | 1667 | 0 |
| 297 | 20231122 | 140100 | 1077880203 | 1667 | 1667 | 1667 | 1667 | 0 |
| 298 | 20231122 | 140000 | 1077880203 | 1667 | 1667 | 1667 | 1667 | 0 |
| 299 | 20231122 | 135900 | 1077880203 | 1667 | 1679 | 1679 | 1667 | 1000 |
| 300 | 20231122 | 135800 | 1076208700 | 1698 | 1677 | 1698 | 1677 | 5708 |
| 301 | 20231122 | 135700 | 1066539958 | 1677 | 1677 | 1677 | 1677 | 0 |
| 302 | 20231122 | 135600 | 1066539958 | 1677 | 1677 | 1677 | 1677 | 2 |
| 303 | 20231122 | 135500 | 1066536604 | 1666 | 1666 | 1666 | 1666 | 0 |
| 304 | 20231122 | 135400 | 1066536604 | 1666 | 1678 | 1678 | 1666 | 5000 |
| 305 | 20231122 | 135300 | 1058187345 | 1688 | 1688 | 1688 | 1688 | 0 |
| 306 | 20231122 | 135200 | 1058187345 | 1688 | 1680 | 1688 | 1680 | 219 |
| 307 | 20231122 | 135100 | 1057819155 | 1680 | 1680 | 1680 | 1680 | 1 |
| 308 | 20231122 | 135000 | 1057817475 | 1681 | 1681 | 1681 | 1681 | 1 |
| 309 | 20231122 | 134900 | 1057815794 | 1672 | 1680 | 1681 | 1672 | 92 |
| 310 | 20231122 | 134800 | 1057661948 | 1679 | 1673 | 1679 | 1673 | 3280 |
| 311 | 20231122 | 134700 | 1052155783 | 1672 | 1673 | 1673 | 1672 | 61 |
| 312 | 20231122 | 134600 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 0 |
| 313 | 20231122 | 134500 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 0 |
| 314 | 20231122 | 134400 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 0 |
| 315 | 20231122 | 134300 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 0 |
| 316 | 20231122 | 134200 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 0 |
| 317 | 20231122 | 134100 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 0 |
| 318 | 20231122 | 134000 | 1052053790 | 1672 | 1672 | 1672 | 1672 | 83 |
| 319 | 20231122 | 133900 | 1051915014 | 1672 | 1672 | 1672 | 1672 | 276 |
| 320 | 20231122 | 133800 | 1051453542 | 1671 | 1671 | 1677 | 1671 | 2003 |
| 321 | 20231122 | 133700 | 1048095915 | 1670 | 1669 | 1670 | 1669 | 13 |
| 322 | 20231122 | 133600 | 1048074208 | 1669 | 1669 | 1669 | 1669 | 174 |
| 323 | 20231122 | 133500 | 1047783802 | 1669 | 1669 | 1669 | 1669 | 0 |
| 324 | 20231122 | 133400 | 1047783802 | 1669 | 1669 | 1669 | 1669 | 4 |
| 325 | 20231122 | 133300 | 1047777126 | 1669 | 1666 | 1669 | 1666 | 29 |
| 326 | 20231122 | 133200 | 1047728758 | 1665 | 1665 | 1665 | 1665 | 175 |
| 327 | 20231122 | 133100 | 1047437383 | 1665 | 1665 | 1665 | 1665 | 1 |
| 328 | 20231122 | 133000 | 1047435718 | 1664 | 1664 | 1664 | 1664 | 0 |
| 329 | 20231122 | 132900 | 1047435718 | 1664 | 1664 | 1664 | 1664 | 0 |
| 330 | 20231122 | 132800 | 1047435718 | 1664 | 1664 | 1664 | 1664 | 10 |
| 331 | 20231122 | 132700 | 1047419078 | 1666 | 1666 | 1666 | 1666 | 0 |
| 332 | 20231122 | 132600 | 1047419078 | 1666 | 1666 | 1667 | 1666 | 141 |
| 333 | 20231122 | 132500 | 1047184171 | 1666 | 1662 | 1666 | 1662 | 350 |
| 334 | 20231122 | 132400 | 1046601171 | 1661 | 1661 | 1661 | 1661 | 340 |
| 335 | 20231122 | 132300 | 1046036431 | 1659 | 1658 | 1659 | 1658 | 265 |
| 336 | 20231122 | 132200 | 1045596864 | 1652 | 1658 | 1658 | 1652 | 362 |
| 337 | 20231122 | 132100 | 1044998660 | 1658 | 1658 | 1658 | 1658 | 102 |
| 338 | 20231122 | 132000 | 1044829544 | 1658 | 1658 | 1658 | 1658 | 212 |
| 339 | 20231122 | 131900 | 1044478048 | 1659 | 1658 | 1661 | 1650 | 5246 |
| 340 | 20231122 | 131800 | 1035792672 | 1658 | 1658 | 1659 | 1658 | 549 |
| 341 | 20231122 | 131700 | 1034882429 | 1660 | 1660 | 1660 | 1660 | 50 |
| 342 | 20231122 | 131600 | 1034799429 | 1661 | 1655 | 1661 | 1650 | 1164 |
| 343 | 20231122 | 131500 | 1032875664 | 1656 | 1668 | 1668 | 1656 | 23501 |
| 344 | 20231122 | 131400 | 993846048 | 1668 | 1668 | 1668 | 1668 | 1 |
| 345 | 20231122 | 131300 | 993844380 | 1668 | 1668 | 1668 | 1668 | 1 |
| 346 | 20231122 | 131200 | 993842712 | 1666 | 1674 | 1674 | 1666 | 20446 |
| 347 | 20231122 | 131100 | 959693319 | 1674 | 1675 | 1675 | 1674 | 2791 |
| 348 | 20231122 | 131000 | 955021184 | 1675 | 1675 | 1675 | 1675 | 230 |
| 349 | 20231122 | 130900 | 954635934 | 1674 | 1674 | 1674 | 1674 | 0 |
| 350 | 20231122 | 130800 | 954635934 | 1674 | 1674 | 1674 | 1674 | 0 |
| 351 | 20231122 | 130700 | 954635934 | 1674 | 1674 | 1674 | 1674 | 0 |
| 352 | 20231122 | 130600 | 954635934 | 1674 | 1674 | 1674 | 1674 | 0 |
| 353 | 20231122 | 130500 | 954635934 | 1674 | 1675 | 1675 | 1674 | 2188 |
| 354 | 20231122 | 130400 | 950972261 | 1675 | 1675 | 1675 | 1675 | 2271 |
| 355 | 20231122 | 130300 | 947168336 | 1675 | 1676 | 1676 | 1675 | 5000 |
| 356 | 20231122 | 130200 | 938792836 | 1675 | 1684 | 1684 | 1675 | 5009 |
| 357 | 20231122 | 130100 | 930401365 | 1675 | 1675 | 1675 | 1675 | 0 |
| 358 | 20231122 | 130000 | 930401365 | 1675 | 1675 | 1675 | 1675 | 0 |
| 359 | 20231122 | 125900 | 930401365 | 1675 | 1675 | 1675 | 1675 | 1000 |
| 360 | 20231122 | 125800 | 928726365 | 1675 | 1676 | 1676 | 1675 | 1700 |
| 361 | 20231122 | 125700 | 925878127 | 1676 | 1676 | 1676 | 1676 | 1400 |
| 362 | 20231122 | 125600 | 923531727 | 1676 | 1676 | 1676 | 1676 | 100 |
| 363 | 20231122 | 125500 | 923364127 | 1676 | 1676 | 1676 | 1676 | 2555 |
| 364 | 20231122 | 125400 | 919081947 | 1677 | 1677 | 1677 | 1677 | 79 |
| 365 | 20231122 | 125300 | 918949464 | 1677 | 1680 | 1680 | 1677 | 2355 |
| 366 | 20231122 | 125200 | 914997129 | 1677 | 1680 | 1680 | 1677 | 1600 |
| 367 | 20231122 | 125100 | 912311648 | 1680 | 1685 | 1685 | 1680 | 4000 |
| 368 | 20231122 | 125000 | 905579167 | 1685 | 1685 | 1685 | 1685 | 0 |
| 369 | 20231122 | 124900 | 905579167 | 1685 | 1685 | 1685 | 1685 | 0 |
| 370 | 20231122 | 124800 | 905579167 | 1685 | 1685 | 1685 | 1685 | 0 |
| 371 | 20231122 | 124700 | 905579167 | 1685 | 1685 | 1685 | 1685 | 1358 |
| 372 | 20231122 | 124600 | 903290937 | 1685 | 1685 | 1685 | 1685 | 328 |
| 373 | 20231122 | 124500 | 902738257 | 1686 | 1686 | 1686 | 1686 | 2409 |
| 374 | 20231122 | 124400 | 898676683 | 1685 | 1685 | 1685 | 1685 | 12 |
| 375 | 20231122 | 124300 | 898656463 | 1694 | 1694 | 1694 | 1694 | 1 |
| 376 | 20231122 | 124200 | 898654769 | 1685 | 1694 | 1694 | 1684 | 1257 |
| 377 | 20231122 | 124100 | 896536718 | 1694 | 1695 | 1695 | 1694 | 439 |
| 378 | 20231122 | 124000 | 895792617 | 1697 | 1697 | 1697 | 1697 | 0 |
| 379 | 20231122 | 123900 | 895792617 | 1697 | 1685 | 1697 | 1685 | 1508 |
| 380 | 20231122 | 123800 | 893246909 | 1698 | 1698 | 1698 | 1698 | 0 |
| 381 | 20231122 | 123700 | 893246909 | 1698 | 1698 | 1698 | 1698 | 0 |
| 382 | 20231122 | 123600 | 893246909 | 1698 | 1698 | 1698 | 1698 | 0 |
| 383 | 20231122 | 123500 | 893246909 | 1698 | 1698 | 1698 | 1698 | 0 |
| 384 | 20231122 | 123400 | 893246909 | 1698 | 1698 | 1698 | 1698 | 548 |
| 385 | 20231122 | 123300 | 892316405 | 1698 | 1698 | 1698 | 1698 | 0 |
| 386 | 20231122 | 123200 | 892316405 | 1698 | 1698 | 1698 | 1698 | 73 |
| 387 | 20231122 | 123100 | 892192451 | 1698 | 1698 | 1698 | 1698 | 0 |
| 388 | 20231122 | 123000 | 892192451 | 1698 | 1685 | 1698 | 1685 | 4892 |
| 389 | 20231122 | 122900 | 883931855 | 1684 | 1684 | 1684 | 1684 | 300 |
| 390 | 20231122 | 122800 | 883426655 | 1684 | 1677 | 1684 | 1676 | 3906 |
| 391 | 20231122 | 122700 | 876870463 | 1676 | 1676 | 1676 | 1676 | 0 |
| 392 | 20231122 | 122600 | 876870463 | 1676 | 1675 | 1676 | 1675 | 3806 |
| 393 | 20231122 | 122500 | 870491843 | 1675 | 1675 | 1675 | 1675 | 14 |
| 394 | 20231122 | 122400 | 870468393 | 1668 | 1668 | 1668 | 1667 | 181 |
| 395 | 20231122 | 122300 | 870166619 | 1667 | 1666 | 1667 | 1666 | 10505 |
| 396 | 20231122 | 122200 | 852656089 | 1666 | 1666 | 1666 | 1665 | 903 |
| 397 | 20231122 | 122100 | 851151941 | 1666 | 1675 | 1676 | 1659 | 14466 |
| 398 | 20231122 | 122000 | 827050710 | 1676 | 1683 | 1683 | 1676 | 2112 |
| 399 | 20231122 | 121900 | 823509440 | 1684 | 1684 | 1684 | 1684 | 50 |
| 400 | 20231122 | 121800 | 823425240 | 1684 | 1682 | 1684 | 1680 | 410 |
| 401 | 20231122 | 121700 | 822736200 | 1680 | 1687 | 1687 | 1680 | 13768 |
| 402 | 20231122 | 121600 | 799573334 | 1687 | 1692 | 1692 | 1687 | 12647 |
| 403 | 20231122 | 121500 | 778209798 | 1692 | 1696 | 1696 | 1692 | 10843 |
| 404 | 20231122 | 121400 | 759835838 | 1695 | 1695 | 1695 | 1695 | 0 |
| 405 | 20231122 | 121300 | 759835838 | 1695 | 1695 | 1695 | 1695 | 30 |
| 406 | 20231122 | 121200 | 759784988 | 1695 | 1698 | 1698 | 1695 | 5000 |
| 407 | 20231122 | 121100 | 751304506 | 1699 | 1699 | 1699 | 1699 | 250 |
| 408 | 20231122 | 121000 | 750879756 | 1699 | 1699 | 1699 | 1699 | 589 |
| 409 | 20231122 | 120900 | 749879045 | 1698 | 1699 | 1699 | 1698 | 929 |
| 410 | 20231122 | 120800 | 748300826 | 1700 | 1700 | 1700 | 1700 | 0 |
| 411 | 20231122 | 120700 | 748300826 | 1700 | 1700 | 1700 | 1700 | 0 |
| 412 | 20231122 | 120600 | 748300826 | 1700 | 1700 | 1700 | 1700 | 10 |
| 413 | 20231122 | 120500 | 748283826 | 1700 | 1700 | 1700 | 1700 | 0 |
| 414 | 20231122 | 120400 | 748283826 | 1700 | 1700 | 1700 | 1700 | 664 |
| 415 | 20231122 | 120300 | 747155026 | 1700 | 1700 | 1700 | 1700 | 0 |
| 416 | 20231122 | 120200 | 747155026 | 1700 | 1700 | 1700 | 1700 | 300 |
| 417 | 20231122 | 120100 | 746645026 | 1700 | 1700 | 1700 | 1700 | 0 |
| 418 | 20231122 | 120000 | 746645026 | 1700 | 1700 | 1700 | 1700 | 0 |
| 419 | 20231122 | 115900 | 746645026 | 1700 | 1700 | 1700 | 1700 | 0 |
| 420 | 20231122 | 115800 | 746645026 | 1700 | 1702 | 1702 | 1700 | 1238 |
| 421 | 20231122 | 115700 | 744539778 | 1700 | 1700 | 1700 | 1700 | 0 |
| 422 | 20231122 | 115600 | 744539778 | 1700 | 1700 | 1700 | 1700 | 1 |
| 423 | 20231122 | 115500 | 744538078 | 1712 | 1712 | 1712 | 1712 | 541 |
| 424 | 20231122 | 115400 | 743611886 | 1702 | 1700 | 1702 | 1700 | 3623 |
| 425 | 20231122 | 115300 | 737452462 | 1700 | 1700 | 1700 | 1700 | 0 |
| 426 | 20231122 | 115200 | 737452462 | 1700 | 1700 | 1700 | 1700 | 0 |
| 427 | 20231122 | 115100 | 737452462 | 1700 | 1700 | 1700 | 1700 | 0 |
| 428 | 20231122 | 115000 | 737452462 | 1700 | 1700 | 1700 | 1700 | 0 |
| 429 | 20231122 | 114900 | 737452462 | 1700 | 1700 | 1700 | 1699 | 1300 |
| 430 | 20231122 | 114800 | 735242506 | 1700 | 1700 | 1700 | 1700 | 0 |
| 431 | 20231122 | 114700 | 735242506 | 1700 | 1699 | 1700 | 1699 | 3229 |
| 432 | 20231122 | 114600 | 729753297 | 1698 | 1698 | 1698 | 1698 | 0 |
| 433 | 20231122 | 114500 | 729753297 | 1698 | 1694 | 1698 | 1694 | 671 |
| 434 | 20231122 | 114400 | 728616387 | 1694 | 1694 | 1694 | 1694 | 0 |
| 435 | 20231122 | 114300 | 728616387 | 1694 | 1694 | 1694 | 1694 | 0 |
| 436 | 20231122 | 114200 | 728616387 | 1694 | 1694 | 1694 | 1694 | 300 |
| 437 | 20231122 | 114100 | 728108187 | 1694 | 1698 | 1698 | 1694 | 4700 |
| 438 | 20231122 | 114000 | 720139683 | 1697 | 1700 | 1700 | 1697 | 2170 |
| 439 | 20231122 | 113900 | 716454380 | 1700 | 1700 | 1700 | 1700 | 0 |
| 440 | 20231122 | 113800 | 716454380 | 1700 | 1700 | 1700 | 1700 | 490 |
| 441 | 20231122 | 113700 | 715621380 | 1701 | 1701 | 1701 | 1701 | 0 |
| 442 | 20231122 | 113600 | 715621380 | 1701 | 1701 | 1701 | 1701 | 0 |
| 443 | 20231122 | 113500 | 715621380 | 1701 | 1701 | 1701 | 1701 | 24 |
| 444 | 20231122 | 113400 | 715580556 | 1701 | 1701 | 1701 | 1701 | 0 |
| 445 | 20231122 | 113300 | 715580556 | 1701 | 1702 | 1702 | 1701 | 597 |
| 446 | 20231122 | 113200 | 714565016 | 1704 | 1704 | 1704 | 1704 | 0 |
| 447 | 20231122 | 113100 | 714565016 | 1704 | 1704 | 1704 | 1704 | 10 |
| 448 | 20231122 | 113000 | 714547976 | 1703 | 1703 | 1703 | 1703 | 0 |
| 449 | 20231122 | 112900 | 714547976 | 1703 | 1703 | 1703 | 1703 | 0 |
| 450 | 20231122 | 112800 | 714547976 | 1703 | 1703 | 1703 | 1703 | 0 |
| 451 | 20231122 | 112700 | 714547976 | 1703 | 1703 | 1703 | 1703 | 500 |
| 452 | 20231122 | 112600 | 713696476 | 1703 | 1703 | 1703 | 1703 | 0 |
| 453 | 20231122 | 112500 | 713696476 | 1703 | 1712 | 1720 | 1703 | 1115 |
| 454 | 20231122 | 112400 | 711796581 | 1720 | 1720 | 1720 | 1720 | 0 |
| 455 | 20231122 | 112300 | 711796581 | 1720 | 1713 | 1720 | 1713 | 90 |
| 456 | 20231122 | 112200 | 711642167 | 1720 | 1700 | 1720 | 1700 | 4500 |
| 457 | 20231122 | 112100 | 703922226 | 1700 | 1700 | 1700 | 1700 | 0 |
| 458 | 20231122 | 112000 | 703922226 | 1700 | 1699 | 1700 | 1699 | 100 |
| 459 | 20231122 | 111900 | 703752294 | 1700 | 1700 | 1700 | 1700 | 1191 |
| 460 | 20231122 | 111800 | 701727594 | 1700 | 1704 | 1704 | 1700 | 1358 |
| 461 | 20231122 | 111700 | 699416708 | 1704 | 1704 | 1704 | 1704 | 1 |
| 462 | 20231122 | 111600 | 699415004 | 1704 | 1702 | 1704 | 1702 | 32 |
| 463 | 20231122 | 111500 | 699360522 | 1703 | 1716 | 1716 | 1703 | 633 |
| 464 | 20231122 | 111400 | 698281918 | 1716 | 1716 | 1716 | 1716 | 0 |
| 465 | 20231122 | 111300 | 698281918 | 1716 | 1716 | 1716 | 1716 | 0 |
| 466 | 20231122 | 111200 | 698281918 | 1716 | 1714 | 1716 | 1714 | 313 |
| 467 | 20231122 | 111100 | 697745416 | 1714 | 1714 | 1714 | 1714 | 0 |
| 468 | 20231122 | 111000 | 697745416 | 1714 | 1714 | 1714 | 1714 | 140 |
| 469 | 20231122 | 110900 | 697505456 | 1714 | 1703 | 1714 | 1703 | 1182 |
| 470 | 20231122 | 110800 | 695488139 | 1707 | 1712 | 1712 | 1707 | 2782 |
| 471 | 20231122 | 110700 | 690735438 | 1712 | 1716 | 1716 | 1712 | 7536 |
| 472 | 20231122 | 110600 | 677819703 | 1716 | 1717 | 1717 | 1716 | 739 |
| 473 | 20231122 | 110500 | 676551016 | 1717 | 1717 | 1717 | 1717 | 0 |
| 474 | 20231122 | 110400 | 676551016 | 1717 | 1717 | 1717 | 1717 | 2 |
| 475 | 20231122 | 110300 | 676547582 | 1717 | 1717 | 1717 | 1717 | 0 |
| 476 | 20231122 | 110200 | 676547582 | 1717 | 1717 | 1717 | 1717 | 0 |
| 477 | 20231122 | 110100 | 676547582 | 1717 | 1716 | 1717 | 1716 | 1500 |
| 478 | 20231122 | 110000 | 673973082 | 1716 | 1717 | 1717 | 1716 | 1329 |
| 479 | 20231122 | 105900 | 671691489 | 1717 | 1715 | 1717 | 1715 | 90 |
| 480 | 20231122 | 105800 | 671536961 | 1713 | 1713 | 1713 | 1713 | 0 |
| 481 | 20231122 | 105700 | 671536961 | 1713 | 1713 | 1713 | 1713 | 0 |
| 482 | 20231122 | 105600 | 671536961 | 1713 | 1713 | 1713 | 1713 | 0 |
| 483 | 20231122 | 105500 | 671536961 | 1713 | 1713 | 1716 | 1712 | 48 |
| 484 | 20231122 | 105400 | 671454652 | 1713 | 1713 | 1713 | 1713 | 40 |
| 485 | 20231122 | 105300 | 671386132 | 1712 | 1712 | 1712 | 1712 | 38 |
| 486 | 20231122 | 105200 | 671321076 | 1710 | 1710 | 1710 | 1710 | 0 |
| 487 | 20231122 | 105100 | 671321076 | 1710 | 1710 | 1710 | 1710 | 0 |
| 488 | 20231122 | 105000 | 671321076 | 1710 | 1710 | 1710 | 1710 | 0 |
| 489 | 20231122 | 104900 | 671321076 | 1710 | 1710 | 1710 | 1710 | 0 |
| 490 | 20231122 | 104800 | 671321076 | 1710 | 1708 | 1710 | 1708 | 7 |
| 491 | 20231122 | 104700 | 671309108 | 1709 | 1707 | 1710 | 1707 | 290 |
| 492 | 20231122 | 104600 | 670813865 | 1701 | 1701 | 1701 | 1701 | 0 |
| 493 | 20231122 | 104500 | 670813865 | 1701 | 1700 | 1701 | 1700 | 471 |
| 494 | 20231122 | 104400 | 670013094 | 1712 | 1712 | 1712 | 1712 | 31 |
| 495 | 20231122 | 104300 | 669960022 | 1700 | 1700 | 1700 | 1700 | 51 |
| 496 | 20231122 | 104200 | 669873322 | 1700 | 1701 | 1701 | 1700 | 248 |
| 497 | 20231122 | 104100 | 669451673 | 1700 | 1700 | 1700 | 1700 | 0 |
| 498 | 20231122 | 104000 | 669451673 | 1700 | 1705 | 1705 | 1700 | 17034 |
| 499 | 20231122 | 103900 | 640453364 | 1705 | 1707 | 1707 | 1705 | 2377 |
| 500 | 20231122 | 103800 | 636399525 | 1717 | 1717 | 1717 | 1717 | 0 |
| 501 | 20231122 | 103700 | 636399525 | 1717 | 1717 | 1717 | 1717 | 0 |
| 502 | 20231122 | 103600 | 636399525 | 1717 | 1717 | 1717 | 1717 | 2 |
| 503 | 20231122 | 103500 | 636396091 | 1718 | 1718 | 1718 | 1718 | 0 |
| 504 | 20231122 | 103400 | 636396091 | 1718 | 1718 | 1718 | 1718 | 0 |
| 505 | 20231122 | 103300 | 636396091 | 1718 | 1718 | 1718 | 1718 | 0 |
| 506 | 20231122 | 103200 | 636396091 | 1718 | 1718 | 1718 | 1718 | 0 |
| 507 | 20231122 | 103100 | 636396091 | 1718 | 1717 | 1718 | 1717 | 2000 |
| 508 | 20231122 | 103000 | 632960191 | 1717 | 1717 | 1717 | 1717 | 30 |
| 509 | 20231122 | 102900 | 632908681 | 1715 | 1715 | 1715 | 1715 | 2230 |
| 510 | 20231122 | 102800 | 629084231 | 1715 | 1704 | 1715 | 1704 | 329 |
| 511 | 20231122 | 102700 | 628523296 | 1718 | 1718 | 1718 | 1718 | 6100 |
| 512 | 20231122 | 102600 | 618043496 | 1718 | 1718 | 1718 | 1718 | 0 |
| 513 | 20231122 | 102500 | 618043496 | 1718 | 1718 | 1718 | 1718 | 44 |
| 514 | 20231122 | 102400 | 617967904 | 1721 | 1721 | 1721 | 1721 | 0 |
| 515 | 20231122 | 102300 | 617967904 | 1721 | 1721 | 1721 | 1721 | 70 |
| 516 | 20231122 | 102200 | 617847434 | 1715 | 1710 | 1715 | 1707 | 3472 |
| 517 | 20231122 | 102100 | 611913841 | 1718 | 1718 | 1718 | 1718 | 109 |
| 518 | 20231122 | 102000 | 611726579 | 1722 | 1721 | 1722 | 1719 | 172 |
| 519 | 20231122 | 101900 | 611430425 | 1710 | 1710 | 1710 | 1710 | 7 |
| 520 | 20231122 | 101800 | 611418455 | 1722 | 1722 | 1722 | 1722 | 1 |
| 521 | 20231122 | 101700 | 611416733 | 1708 | 1708 | 1708 | 1708 | 0 |
| 522 | 20231122 | 101600 | 611416733 | 1708 | 1714 | 1723 | 1708 | 682 |
| 523 | 20231122 | 101500 | 610242112 | 1707 | 1708 | 1713 | 1707 | 151 |
| 524 | 20231122 | 101400 | 609984145 | 1707 | 1697 | 1707 | 1697 | 1921 |
| 525 | 20231122 | 101300 | 606712646 | 1697 | 1690 | 1697 | 1690 | 3400 |
| 526 | 20231122 | 101200 | 600950980 | 1691 | 1688 | 1691 | 1687 | 1678 |
| 527 | 20231122 | 101100 | 598118960 | 1689 | 1690 | 1691 | 1680 | 4433 |
| 528 | 20231122 | 101000 | 590654750 | 1691 | 1695 | 1695 | 1682 | 1902 |
| 529 | 20231122 | 100900 | 587446676 | 1708 | 1699 | 1708 | 1680 | 12055 |
| 530 | 20231122 | 100800 | 567053581 | 1699 | 1699 | 1699 | 1699 | 1035 |
| 531 | 20231122 | 100700 | 565295116 | 1698 | 1708 | 1708 | 1698 | 8313 |
| 532 | 20231122 | 100600 | 551171238 | 1698 | 1709 | 1709 | 1698 | 15012 |
| 533 | 20231122 | 100500 | 525616523 | 1709 | 1724 | 1724 | 1709 | 10598 |
| 534 | 20231122 | 100400 | 507446357 | 1720 | 1724 | 1725 | 1720 | 6092 |
| 535 | 20231122 | 100300 | 496946270 | 1724 | 1730 | 1730 | 1724 | 1400 |
| 536 | 20231122 | 100200 | 494532070 | 1735 | 1735 | 1735 | 1735 | 1100 |
| 537 | 20231122 | 100100 | 492623570 | 1735 | 1737 | 1737 | 1735 | 503 |
| 538 | 20231122 | 100000 | 491750059 | 1737 | 1737 | 1737 | 1737 | 128 |
| 539 | 20231122 | 095900 | 491527723 | 1737 | 1728 | 1737 | 1728 | 4270 |
| 540 | 20231122 | 095800 | 484114648 | 1730 | 1722 | 1730 | 1721 | 3699 |
| 541 | 20231122 | 095700 | 477727071 | 1721 | 1721 | 1721 | 1721 | 213 |
| 542 | 20231122 | 095600 | 477360498 | 1721 | 1722 | 1722 | 1721 | 287 |
| 543 | 20231122 | 095500 | 476866480 | 1720 | 1725 | 1725 | 1720 | 1989 |
| 544 | 20231122 | 095400 | 473441549 | 1726 | 1726 | 1726 | 1726 | 500 |
| 545 | 20231122 | 095300 | 472578549 | 1726 | 1719 | 1726 | 1719 | 3791 |
| 546 | 20231122 | 095200 | 466041070 | 1719 | 1717 | 1720 | 1716 | 1663 |
| 547 | 20231122 | 095100 | 463186829 | 1717 | 1714 | 1717 | 1714 | 2841 |
| 548 | 20231122 | 095000 | 458311615 | 1716 | 1717 | 1717 | 1714 | 9656 |
| 549 | 20231122 | 094900 | 441753528 | 1716 | 1716 | 1725 | 1715 | 6546 |
| 550 | 20231122 | 094800 | 430526557 | 1715 | 1726 | 1728 | 1715 | 14410 |
| 551 | 20231122 | 094700 | 405735049 | 1728 | 1735 | 1737 | 1726 | 4533 |
| 552 | 20231122 | 094600 | 397902576 | 1737 | 1738 | 1738 | 1737 | 2854 |
| 553 | 20231122 | 094500 | 392945140 | 1738 | 1738 | 1738 | 1738 | 107 |
| 554 | 20231122 | 094400 | 392759174 | 1738 | 1738 | 1738 | 1738 | 0 |
| 555 | 20231122 | 094300 | 392759174 | 1738 | 1731 | 1738 | 1728 | 6487 |
| 556 | 20231122 | 094200 | 381526601 | 1738 | 1731 | 1738 | 1730 | 165 |
| 557 | 20231122 | 094100 | 381240899 | 1730 | 1733 | 1733 | 1728 | 17606 |
| 558 | 20231122 | 094000 | 350783007 | 1736 | 1739 | 1739 | 1730 | 29246 |
| 559 | 20231122 | 093900 | 300041603 | 1750 | 1737 | 1750 | 1737 | 5467 |
| 560 | 20231122 | 093800 | 290479627 | 1737 | 1740 | 1745 | 1737 | 6769 |
| 561 | 20231122 | 093700 | 278696703 | 1738 | 1745 | 1745 | 1738 | 21664 |
| 562 | 20231122 | 093600 | 240973167 | 1743 | 1747 | 1747 | 1743 | 8589 |
| 563 | 20231122 | 093500 | 225990432 | 1747 | 1749 | 1749 | 1747 | 4329 |
| 564 | 20231122 | 093400 | 218421807 | 1757 | 1750 | 1757 | 1750 | 1002 |
| 565 | 20231122 | 093300 | 216668293 | 1758 | 1758 | 1758 | 1758 | 29 |
| 566 | 20231122 | 093200 | 216617311 | 1749 | 1751 | 1751 | 1749 | 6528 |
| 567 | 20231122 | 093100 | 205188378 | 1751 | 1751 | 1751 | 1751 | 2000 |
| 568 | 20231122 | 093000 | 201686378 | 1759 | 1759 | 1759 | 1759 | 2000 |
| 569 | 20231122 | 092900 | 198168378 | 1759 | 1759 | 1759 | 1759 | 100 |
| 570 | 20231122 | 092800 | 197992478 | 1760 | 1751 | 1760 | 1750 | 156 |
| 571 | 20231122 | 092700 | 197719326 | 1749 | 1750 | 1751 | 1749 | 4086 |
| 572 | 20231122 | 092600 | 190570205 | 1750 | 1750 | 1750 | 1750 | 2000 |
| 573 | 20231122 | 092500 | 187070205 | 1750 | 1750 | 1750 | 1750 | 2000 |
| 574 | 20231122 | 092400 | 183570205 | 1750 | 1750 | 1750 | 1750 | 2010 |
| 575 | 20231122 | 092300 | 180052705 | 1750 | 1760 | 1760 | 1750 | 1050 |
| 576 | 20231122 | 092200 | 178205205 | 1760 | 1760 | 1760 | 1760 | 478 |
| 577 | 20231122 | 092100 | 177363925 | 1760 | 1760 | 1760 | 1760 | 356 |
| 578 | 20231122 | 092000 | 176737365 | 1764 | 1764 | 1764 | 1764 | 303 |
| 579 | 20231122 | 091900 | 176202873 | 1764 | 1748 | 1764 | 1748 | 2156 |
| 580 | 20231122 | 091800 | 172431689 | 1748 | 1755 | 1764 | 1748 | 5304 |
| 581 | 20231122 | 091700 | 163136899 | 1755 | 1755 | 1755 | 1755 | 300 |
| 582 | 20231122 | 091600 | 162610399 | 1755 | 1753 | 1756 | 1753 | 1545 |
| 583 | 20231122 | 091500 | 159898846 | 1746 | 1754 | 1754 | 1746 | 902 |
| 584 | 20231122 | 091400 | 158319954 | 1755 | 1755 | 1755 | 1755 | 1429 |
| 585 | 20231122 | 091300 | 155812059 | 1745 | 1758 | 1758 | 1742 | 14113 |
| 586 | 20231122 | 091200 | 131083463 | 1758 | 1763 | 1763 | 1757 | 2359 |
| 587 | 20231122 | 091100 | 126935553 | 1763 | 1772 | 1772 | 1759 | 11471 |
| 588 | 20231122 | 091000 | 106688076 | 1772 | 1791 | 1791 | 1756 | 4009 |
| 589 | 20231122 | 090900 | 99620781 | 1792 | 1796 | 1796 | 1776 | 32732 |
| 590 | 20231122 | 090800 | 41036412 | 1810 | 1811 | 1811 | 1794 | 3356 |
| 591 | 20231122 | 090700 | 34976013 | 1825 | 1824 | 1825 | 1824 | 4901 |
| 592 | 20231122 | 090600 | 26031887 | 1825 | 1826 | 1826 | 1825 | 1140 |
| 593 | 20231122 | 090500 | 23951180 | 1815 | 1809 | 1815 | 1809 | 203 |
| 594 | 20231122 | 090400 | 23582741 | 1809 | 1804 | 1809 | 1804 | 2901 |
| 595 | 20231122 | 090300 | 18339113 | 1807 | 1807 | 1807 | 1807 | 185 |
| 596 | 20231122 | 090200 | 18004818 | 1793 | 1806 | 1806 | 1792 | 3802 |
| 597 | 20231122 | 090100 | 11162095 | 1806 | 1804 | 1806 | 1798 | 2901 |
| 598 | 20231122 | 090000 | 5925673 | 1804 | 1792 | 1808 | 1792 | 3306 |