29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 3 | 20231122 | 185000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 4 | 20231122 | 184900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 5 | 20231122 | 184800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 6 | 20231122 | 184700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 7 | 20231122 | 184600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 8 | 20231122 | 184500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 9 | 20231122 | 184400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 10 | 20231122 | 184300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 11 | 20231122 | 184200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 12 | 20231122 | 184100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 13 | 20231122 | 184000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 14 | 20231122 | 183900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 15 | 20231122 | 183800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 16 | 20231122 | 183700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 17 | 20231122 | 183600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 18 | 20231122 | 183500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 19 | 20231122 | 183400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 20 | 20231122 | 183300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 21 | 20231122 | 183200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 22 | 20231122 | 183100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 23 | 20231122 | 183000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 24 | 20231122 | 182900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 25 | 20231122 | 182800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 26 | 20231122 | 182700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 27 | 20231122 | 182600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 28 | 20231122 | 182500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 29 | 20231122 | 182400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 30 | 20231122 | 182300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 31 | 20231122 | 182200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 32 | 20231122 | 182100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 33 | 20231122 | 182000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 34 | 20231122 | 181900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 35 | 20231122 | 181800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 36 | 20231122 | 181700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 37 | 20231122 | 181600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 38 | 20231122 | 181500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 39 | 20231122 | 181400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 40 | 20231122 | 181300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 41 | 20231122 | 181200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 42 | 20231122 | 181100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 43 | 20231122 | 181000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 44 | 20231122 | 180900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 45 | 20231122 | 180800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 46 | 20231122 | 180700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 47 | 20231122 | 180600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 48 | 20231122 | 180500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 49 | 20231122 | 180400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 50 | 20231122 | 180300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 51 | 20231122 | 180200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 52 | 20231122 | 180100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 53 | 20231122 | 180000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 54 | 20231122 | 175900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 55 | 20231122 | 175800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 56 | 20231122 | 175700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 57 | 20231122 | 175600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 58 | 20231122 | 175500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 59 | 20231122 | 175400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 60 | 20231122 | 175300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 61 | 20231122 | 175200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 62 | 20231122 | 175100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 63 | 20231122 | 175000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 64 | 20231122 | 174900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 65 | 20231122 | 174800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 66 | 20231122 | 174700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 67 | 20231122 | 174600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 68 | 20231122 | 174500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 69 | 20231122 | 174400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 70 | 20231122 | 174300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 71 | 20231122 | 174200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 72 | 20231122 | 174100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 73 | 20231122 | 174000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 74 | 20231122 | 173900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 75 | 20231122 | 173800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 76 | 20231122 | 173700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 77 | 20231122 | 173600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 78 | 20231122 | 173500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 79 | 20231122 | 173400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 80 | 20231122 | 173300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 81 | 20231122 | 173200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 82 | 20231122 | 173100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 83 | 20231122 | 173000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 84 | 20231122 | 172900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 85 | 20231122 | 172800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 86 | 20231122 | 172700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 87 | 20231122 | 172600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 88 | 20231122 | 172500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 89 | 20231122 | 172400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 90 | 20231122 | 172300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 91 | 20231122 | 172200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 92 | 20231122 | 172100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 93 | 20231122 | 172000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 94 | 20231122 | 171900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 95 | 20231122 | 171800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 96 | 20231122 | 171700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 97 | 20231122 | 171600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 98 | 20231122 | 171500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 99 | 20231122 | 171400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 100 | 20231122 | 171300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 101 | 20231122 | 171200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 102 | 20231122 | 171100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 103 | 20231122 | 171000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 104 | 20231122 | 170900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 105 | 20231122 | 170800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 106 | 20231122 | 170700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 107 | 20231122 | 170600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 108 | 20231122 | 170500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 109 | 20231122 | 170400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 110 | 20231122 | 170300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 111 | 20231122 | 170200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 112 | 20231122 | 170100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 113 | 20231122 | 170000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 114 | 20231122 | 165900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 115 | 20231122 | 165800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 116 | 20231122 | 165700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 117 | 20231122 | 165600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 118 | 20231122 | 165500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 119 | 20231122 | 165400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 120 | 20231122 | 165300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 121 | 20231122 | 165200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 122 | 20231122 | 165100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 123 | 20231122 | 165000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 124 | 20231122 | 164900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 125 | 20231122 | 164800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 126 | 20231122 | 164700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 127 | 20231122 | 164600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 128 | 20231122 | 164500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 129 | 20231122 | 164400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 130 | 20231122 | 164300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 131 | 20231122 | 164200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 132 | 20231122 | 164100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 133 | 20231122 | 164000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 134 | 20231122 | 163900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 135 | 20231122 | 163800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 136 | 20231122 | 163700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 137 | 20231122 | 163600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 138 | 20231122 | 163500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 139 | 20231122 | 163400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 140 | 20231122 | 163300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 141 | 20231122 | 163200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 142 | 20231122 | 163100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 143 | 20231122 | 163000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 144 | 20231122 | 162900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 145 | 20231122 | 162800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 146 | 20231122 | 162700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 147 | 20231122 | 162600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 148 | 20231122 | 162500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 149 | 20231122 | 162400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 150 | 20231122 | 162300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 151 | 20231122 | 162200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 152 | 20231122 | 162100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 153 | 20231122 | 162000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 154 | 20231122 | 161900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 155 | 20231122 | 161800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 156 | 20231122 | 161700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 157 | 20231122 | 161600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 158 | 20231122 | 161500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 159 | 20231122 | 161400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 160 | 20231122 | 161300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 161 | 20231122 | 161200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 162 | 20231122 | 161100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 163 | 20231122 | 161000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 164 | 20231122 | 160900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 165 | 20231122 | 160800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 166 | 20231122 | 160700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 167 | 20231122 | 160600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 168 | 20231122 | 160500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 169 | 20231122 | 160400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 170 | 20231122 | 160300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 171 | 20231122 | 160200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 172 | 20231122 | 160100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 173 | 20231122 | 160000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 174 | 20231122 | 155900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 175 | 20231122 | 155800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 176 | 20231122 | 155700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 177 | 20231122 | 155600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 178 | 20231122 | 155500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 179 | 20231122 | 155400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 180 | 20231122 | 155300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 181 | 20231122 | 155200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 182 | 20231122 | 155100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 183 | 20231122 | 155000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 184 | 20231122 | 154900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 185 | 20231122 | 154800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 186 | 20231122 | 154700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 187 | 20231122 | 154600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 188 | 20231122 | 154500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 189 | 20231122 | 154400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 190 | 20231122 | 154300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 191 | 20231122 | 154200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 192 | 20231122 | 154100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 193 | 20231122 | 154000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 194 | 20231122 | 153900 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 195 | 20231122 | 153800 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 196 | 20231122 | 153700 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 197 | 20231122 | 153600 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 198 | 20231122 | 153500 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 199 | 20231122 | 153400 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 200 | 20231122 | 153300 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 201 | 20231122 | 153200 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 202 | 20231122 | 153100 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 0 |
| 203 | 20231122 | 153000 | 2315776360 | 3305 | 3305 | 3305 | 3305 | 5888 |
| 204 | 20231122 | 152900 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20231122 | 152800 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20231122 | 152700 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20231122 | 152600 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20231122 | 152500 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20231122 | 152400 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20231122 | 152300 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 211 | 20231122 | 152200 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 212 | 20231122 | 152100 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 213 | 20231122 | 152000 | 2296316520 | 3320 | 3320 | 3320 | 3320 | 0 |
| 214 | 20231122 | 151900 | 2296316520 | 3320 | 3320 | 3320 | 3315 | 1468 |
| 215 | 20231122 | 151800 | 2291444475 | 3320 | 3315 | 3320 | 3310 | 14121 |
| 216 | 20231122 | 151700 | 2244633985 | 3315 | 3315 | 3315 | 3310 | 2733 |
| 217 | 20231122 | 151600 | 2235587630 | 3315 | 3305 | 3315 | 3300 | 1528 |
| 218 | 20231122 | 151500 | 2230541055 | 3315 | 3310 | 3315 | 3305 | 2681 |
| 219 | 20231122 | 151400 | 2221665420 | 3315 | 3310 | 3315 | 3310 | 500 |
| 220 | 20231122 | 151300 | 2220010415 | 3315 | 3315 | 3315 | 3310 | 1463 |
| 221 | 20231122 | 151200 | 2215167870 | 3310 | 3310 | 3315 | 3310 | 6053 |
| 222 | 20231122 | 151100 | 2195132430 | 3315 | 3320 | 3320 | 3315 | 1659 |
| 223 | 20231122 | 151000 | 2189631780 | 3315 | 3305 | 3320 | 3305 | 1218 |
| 224 | 20231122 | 150900 | 2185594145 | 3315 | 3310 | 3315 | 3310 | 507 |
| 225 | 20231122 | 150800 | 2183915965 | 3315 | 3315 | 3315 | 3305 | 2888 |
| 226 | 20231122 | 150700 | 2174350245 | 3305 | 3310 | 3315 | 3305 | 6373 |
| 227 | 20231122 | 150600 | 2153272760 | 3310 | 3315 | 3320 | 3310 | 566 |
| 228 | 20231122 | 150500 | 2151398975 | 3320 | 3320 | 3320 | 3320 | 1 |
| 229 | 20231122 | 150400 | 2151395655 | 3315 | 3320 | 3320 | 3315 | 28 |
| 230 | 20231122 | 150300 | 2151302755 | 3320 | 3315 | 3320 | 3315 | 27 |
| 231 | 20231122 | 150200 | 2151213245 | 3325 | 3325 | 3325 | 3325 | 0 |
| 232 | 20231122 | 150100 | 2151213245 | 3325 | 3320 | 3325 | 3315 | 33 |
| 233 | 20231122 | 150000 | 2151103680 | 3325 | 3325 | 3325 | 3325 | 0 |
| 234 | 20231122 | 145900 | 2151103680 | 3325 | 3325 | 3325 | 3320 | 101 |
| 235 | 20231122 | 145800 | 2150768005 | 3315 | 3310 | 3325 | 3310 | 1153 |
| 236 | 20231122 | 145700 | 2146951540 | 3325 | 3325 | 3325 | 3325 | 1003 |
| 237 | 20231122 | 145600 | 2143616565 | 3325 | 3320 | 3325 | 3305 | 6542 |
| 238 | 20231122 | 145500 | 2121956380 | 3325 | 3325 | 3325 | 3325 | 0 |
| 239 | 20231122 | 145400 | 2121956380 | 3325 | 3325 | 3325 | 3325 | 153 |
| 240 | 20231122 | 145300 | 2121447655 | 3330 | 3320 | 3330 | 3320 | 1112 |
| 241 | 20231122 | 145200 | 2117752945 | 3325 | 3325 | 3325 | 3325 | 371 |
| 242 | 20231122 | 145100 | 2116519370 | 3325 | 3320 | 3330 | 3315 | 8181 |
| 243 | 20231122 | 145000 | 2089327855 | 3325 | 3315 | 3325 | 3315 | 12968 |
| 244 | 20231122 | 144900 | 2046291580 | 3320 | 3320 | 3320 | 3315 | 2981 |
| 245 | 20231122 | 144800 | 2036408060 | 3320 | 3320 | 3320 | 3315 | 3469 |
| 246 | 20231122 | 144700 | 2024906770 | 3320 | 3320 | 3320 | 3320 | 23 |
| 247 | 20231122 | 144600 | 2024830410 | 3320 | 3315 | 3320 | 3315 | 1809 |
| 248 | 20231122 | 144500 | 2018833070 | 3320 | 3315 | 3320 | 3310 | 7900 |
| 249 | 20231122 | 144400 | 1992681705 | 3315 | 3315 | 3315 | 3315 | 749 |
| 250 | 20231122 | 144300 | 1990198770 | 3315 | 3315 | 3315 | 3310 | 212 |
| 251 | 20231122 | 144200 | 1989496240 | 3315 | 3315 | 3315 | 3315 | 3 |
| 252 | 20231122 | 144100 | 1989486295 | 3320 | 3320 | 3320 | 3320 | 1 |
| 253 | 20231122 | 144000 | 1989482975 | 3320 | 3320 | 3320 | 3320 | 0 |
| 254 | 20231122 | 143900 | 1989482975 | 3320 | 3320 | 3320 | 3320 | 102 |
| 255 | 20231122 | 143800 | 1989144335 | 3320 | 3320 | 3320 | 3320 | 64 |
| 256 | 20231122 | 143700 | 1988931855 | 3320 | 3320 | 3320 | 3320 | 0 |
| 257 | 20231122 | 143600 | 1988931855 | 3320 | 3315 | 3320 | 3310 | 854 |
| 258 | 20231122 | 143500 | 1986100890 | 3320 | 3315 | 3320 | 3315 | 38 |
| 259 | 20231122 | 143400 | 1985974885 | 3320 | 3315 | 3320 | 3315 | 830 |
| 260 | 20231122 | 143300 | 1983223425 | 3320 | 3315 | 3320 | 3315 | 46 |
| 261 | 20231122 | 143200 | 1983070930 | 3315 | 3320 | 3320 | 3315 | 602 |
| 262 | 20231122 | 143100 | 1981075245 | 3320 | 3315 | 3320 | 3315 | 12 |
| 263 | 20231122 | 143000 | 1981035460 | 3320 | 3320 | 3320 | 3320 | 5 |
| 264 | 20231122 | 142900 | 1981018860 | 3320 | 3320 | 3325 | 3315 | 1116 |
| 265 | 20231122 | 142800 | 1977316145 | 3325 | 3325 | 3325 | 3320 | 61 |
| 266 | 20231122 | 142700 | 1977113595 | 3325 | 3315 | 3325 | 3315 | 452 |
| 267 | 20231122 | 142600 | 1975615205 | 3325 | 3325 | 3325 | 3325 | 5 |
| 268 | 20231122 | 142500 | 1975598580 | 3320 | 3325 | 3325 | 3320 | 3968 |
| 269 | 20231122 | 142400 | 1962407555 | 3325 | 3320 | 3325 | 3320 | 25 |
| 270 | 20231122 | 142300 | 1962324550 | 3325 | 3325 | 3325 | 3325 | 0 |
| 271 | 20231122 | 142200 | 1962324550 | 3325 | 3320 | 3325 | 3320 | 439 |
| 272 | 20231122 | 142100 | 1960867060 | 3320 | 3320 | 3320 | 3320 | 773 |
| 273 | 20231122 | 142000 | 1958300700 | 3320 | 3315 | 3320 | 3315 | 6 |
| 274 | 20231122 | 141900 | 1958280805 | 3310 | 3310 | 3310 | 3310 | 0 |
| 275 | 20231122 | 141800 | 1958280805 | 3310 | 3315 | 3315 | 3310 | 3738 |
| 276 | 20231122 | 141700 | 1945893025 | 3315 | 3315 | 3315 | 3315 | 10 |
| 277 | 20231122 | 141600 | 1945859875 | 3320 | 3320 | 3320 | 3320 | 1424 |
| 278 | 20231122 | 141500 | 1941132195 | 3325 | 3325 | 3325 | 3325 | 1082 |
| 279 | 20231122 | 141400 | 1937534545 | 3330 | 3330 | 3330 | 3325 | 314 |
| 280 | 20231122 | 141300 | 1936490480 | 3325 | 3325 | 3325 | 3325 | 0 |
| 281 | 20231122 | 141200 | 1936490480 | 3325 | 3325 | 3325 | 3325 | 1145 |
| 282 | 20231122 | 141100 | 1932683355 | 3325 | 3315 | 3325 | 3315 | 294 |
| 283 | 20231122 | 141000 | 1931706005 | 3325 | 3325 | 3325 | 3325 | 50 |
| 284 | 20231122 | 140900 | 1931539755 | 3325 | 3325 | 3325 | 3325 | 1061 |
| 285 | 20231122 | 140800 | 1928011930 | 3325 | 3330 | 3330 | 3325 | 41 |
| 286 | 20231122 | 140700 | 1927875600 | 3325 | 3330 | 3330 | 3320 | 134 |
| 287 | 20231122 | 140600 | 1927430365 | 3320 | 3320 | 3320 | 3320 | 200 |
| 288 | 20231122 | 140500 | 1926766365 | 3320 | 3320 | 3320 | 3320 | 700 |
| 289 | 20231122 | 140400 | 1924442365 | 3320 | 3325 | 3325 | 3320 | 925 |
| 290 | 20231122 | 140300 | 1921369725 | 3325 | 3325 | 3325 | 3325 | 5 |
| 291 | 20231122 | 140200 | 1921353100 | 3325 | 3325 | 3325 | 3325 | 1 |
| 292 | 20231122 | 140100 | 1921349775 | 3320 | 3320 | 3320 | 3320 | 52 |
| 293 | 20231122 | 140000 | 1921177135 | 3320 | 3320 | 3320 | 3320 | 234 |
| 294 | 20231122 | 135900 | 1920400255 | 3320 | 3330 | 3330 | 3320 | 1824 |
| 295 | 20231122 | 135800 | 1914343820 | 3330 | 3330 | 3330 | 3330 | 5 |
| 296 | 20231122 | 135700 | 1914327170 | 3330 | 3330 | 3330 | 3330 | 830 |
| 297 | 20231122 | 135600 | 1911563270 | 3330 | 3325 | 3330 | 3325 | 2365 |
| 298 | 20231122 | 135500 | 1903699640 | 3325 | 3320 | 3325 | 3320 | 307 |
| 299 | 20231122 | 135400 | 1902680390 | 3320 | 3325 | 3325 | 3320 | 1050 |
| 300 | 20231122 | 135300 | 1899191640 | 3325 | 3325 | 3325 | 3325 | 5 |
| 301 | 20231122 | 135200 | 1899175015 | 3325 | 3325 | 3325 | 3320 | 2004 |
| 302 | 20231122 | 135100 | 1892521725 | 3320 | 3325 | 3325 | 3320 | 821 |
| 303 | 20231122 | 135000 | 1889793500 | 3325 | 3325 | 3325 | 3325 | 0 |
| 304 | 20231122 | 134900 | 1889793500 | 3325 | 3320 | 3325 | 3320 | 1702 |
| 305 | 20231122 | 134800 | 1884140355 | 3320 | 3320 | 3320 | 3320 | 1900 |
| 306 | 20231122 | 134700 | 1877832355 | 3325 | 3325 | 3325 | 3325 | 1053 |
| 307 | 20231122 | 134600 | 1874331130 | 3325 | 3320 | 3325 | 3320 | 1363 |
| 308 | 20231122 | 134500 | 1869805370 | 3320 | 3320 | 3320 | 3320 | 57 |
| 309 | 20231122 | 134400 | 1869616130 | 3325 | 3315 | 3325 | 3315 | 1362 |
| 310 | 20231122 | 134300 | 1865094490 | 3320 | 3320 | 3325 | 3320 | 2711 |
| 311 | 20231122 | 134200 | 1856093965 | 3325 | 3325 | 3325 | 3325 | 2 |
| 312 | 20231122 | 134100 | 1856087315 | 3325 | 3320 | 3325 | 3320 | 356 |
| 313 | 20231122 | 134000 | 1854905365 | 3325 | 3330 | 3330 | 3320 | 983 |
| 314 | 20231122 | 133900 | 1851639890 | 3325 | 3325 | 3325 | 3325 | 626 |
| 315 | 20231122 | 133800 | 1849558440 | 3320 | 3325 | 3330 | 3320 | 45 |
| 316 | 20231122 | 133700 | 1849408960 | 3325 | 3325 | 3330 | 3320 | 1003 |
| 317 | 20231122 | 133600 | 1846077005 | 3330 | 3320 | 3330 | 3320 | 478 |
| 318 | 20231122 | 133500 | 1844488465 | 3325 | 3320 | 3325 | 3320 | 6400 |
| 319 | 20231122 | 133400 | 1823212175 | 3320 | 3320 | 3320 | 3320 | 600 |
| 320 | 20231122 | 133300 | 1821220175 | 3320 | 3325 | 3325 | 3320 | 52 |
| 321 | 20231122 | 133200 | 1821047530 | 3320 | 3325 | 3325 | 3320 | 104 |
| 322 | 20231122 | 133100 | 1820702190 | 3325 | 3325 | 3325 | 3325 | 0 |
| 323 | 20231122 | 133000 | 1820702190 | 3325 | 3320 | 3325 | 3320 | 1685 |
| 324 | 20231122 | 132900 | 1815101565 | 3320 | 3315 | 3320 | 3315 | 312 |
| 325 | 20231122 | 132800 | 1814067280 | 3320 | 3320 | 3320 | 3315 | 263 |
| 326 | 20231122 | 132700 | 1813195120 | 3320 | 3325 | 3325 | 3320 | 157 |
| 327 | 20231122 | 132600 | 1812673835 | 3325 | 3325 | 3325 | 3325 | 146 |
| 328 | 20231122 | 132500 | 1812188385 | 3325 | 3320 | 3325 | 3320 | 3156 |
| 329 | 20231122 | 132400 | 1801708905 | 3325 | 3320 | 3325 | 3320 | 5634 |
| 330 | 20231122 | 132300 | 1783003350 | 3315 | 3315 | 3315 | 3315 | 4183 |
| 331 | 20231122 | 132200 | 1769136705 | 3315 | 3315 | 3315 | 3315 | 26 |
| 332 | 20231122 | 132100 | 1769050515 | 3320 | 3315 | 3320 | 3315 | 295 |
| 333 | 20231122 | 132000 | 1768072585 | 3320 | 3320 | 3320 | 3320 | 0 |
| 334 | 20231122 | 131900 | 1768072585 | 3320 | 3315 | 3320 | 3315 | 201 |
| 335 | 20231122 | 131800 | 1767406265 | 3320 | 3320 | 3320 | 3320 | 1 |
| 336 | 20231122 | 131700 | 1767402945 | 3310 | 3310 | 3320 | 3310 | 12 |
| 337 | 20231122 | 131600 | 1767363215 | 3320 | 3320 | 3320 | 3320 | 1 |
| 338 | 20231122 | 131500 | 1767359895 | 3315 | 3315 | 3315 | 3315 | 48 |
| 339 | 20231122 | 131400 | 1767200775 | 3320 | 3315 | 3320 | 3315 | 166 |
| 340 | 20231122 | 131300 | 1766650480 | 3320 | 3315 | 3320 | 3315 | 161 |
| 341 | 20231122 | 131200 | 1766116760 | 3320 | 3320 | 3320 | 3315 | 315 |
| 342 | 20231122 | 131100 | 1765072210 | 3320 | 3320 | 3320 | 3315 | 973 |
| 343 | 20231122 | 131000 | 1761846405 | 3320 | 3315 | 3320 | 3315 | 103 |
| 344 | 20231122 | 130900 | 1761504955 | 3315 | 3315 | 3315 | 3315 | 125 |
| 345 | 20231122 | 130800 | 1761090580 | 3315 | 3315 | 3315 | 3315 | 2 |
| 346 | 20231122 | 130700 | 1761083950 | 3315 | 3315 | 3320 | 3315 | 523 |
| 347 | 20231122 | 130600 | 1759350200 | 3325 | 3315 | 3325 | 3315 | 4459 |
| 348 | 20231122 | 130500 | 1744548340 | 3315 | 3315 | 3315 | 3315 | 10 |
| 349 | 20231122 | 130400 | 1744515190 | 3315 | 3310 | 3315 | 3310 | 62 |
| 350 | 20231122 | 130300 | 1744309960 | 3315 | 3315 | 3320 | 3315 | 4074 |
| 351 | 20231122 | 130200 | 1730803875 | 3310 | 3310 | 3310 | 3310 | 4080 |
| 352 | 20231122 | 130100 | 1717299075 | 3305 | 3305 | 3305 | 3305 | 1992 |
| 353 | 20231122 | 130000 | 1710715515 | 3305 | 3305 | 3305 | 3305 | 10 |
| 354 | 20231122 | 125900 | 1710682465 | 3310 | 3310 | 3310 | 3305 | 1423 |
| 355 | 20231122 | 125800 | 1705973635 | 3305 | 3305 | 3305 | 3300 | 4003 |
| 356 | 20231122 | 125700 | 1692758720 | 3305 | 3305 | 3305 | 3305 | 11 |
| 357 | 20231122 | 125600 | 1692722365 | 3305 | 3305 | 3305 | 3305 | 50 |
| 358 | 20231122 | 125500 | 1692557115 | 3305 | 3305 | 3305 | 3305 | 101 |
| 359 | 20231122 | 125400 | 1692223310 | 3300 | 3310 | 3310 | 3300 | 246 |
| 360 | 20231122 | 125300 | 1691409640 | 3310 | 3310 | 3315 | 3310 | 1671 |
| 361 | 20231122 | 125200 | 1685878620 | 3310 | 3310 | 3315 | 3305 | 2313 |
| 362 | 20231122 | 125100 | 1678228570 | 3315 | 3300 | 3315 | 3300 | 7347 |
| 363 | 20231122 | 125000 | 1653951480 | 3300 | 3295 | 3300 | 3295 | 202 |
| 364 | 20231122 | 124900 | 1653285880 | 3295 | 3295 | 3295 | 3295 | 523 |
| 365 | 20231122 | 124800 | 1651562595 | 3300 | 3300 | 3300 | 3300 | 90 |
| 366 | 20231122 | 124700 | 1651265595 | 3300 | 3300 | 3300 | 3300 | 435 |
| 367 | 20231122 | 124600 | 1649830095 | 3300 | 3300 | 3300 | 3300 | 1 |
| 368 | 20231122 | 124500 | 1649826795 | 3300 | 3295 | 3300 | 3295 | 442 |
| 369 | 20231122 | 124400 | 1648369900 | 3295 | 3295 | 3300 | 3295 | 3882 |
| 370 | 20231122 | 124300 | 1635578555 | 3295 | 3300 | 3300 | 3295 | 829 |
| 371 | 20231122 | 124200 | 1632846950 | 3305 | 3305 | 3305 | 3300 | 134 |
| 372 | 20231122 | 124100 | 1632404735 | 3300 | 3300 | 3300 | 3300 | 43 |
| 373 | 20231122 | 124000 | 1632262835 | 3300 | 3305 | 3305 | 3300 | 395 |
| 374 | 20231122 | 123900 | 1630959235 | 3305 | 3300 | 3305 | 3300 | 300 |
| 375 | 20231122 | 123800 | 1629967885 | 3300 | 3300 | 3300 | 3300 | 836 |
| 376 | 20231122 | 123700 | 1627209085 | 3300 | 3300 | 3300 | 3300 | 500 |
| 377 | 20231122 | 123600 | 1625559085 | 3300 | 3300 | 3300 | 3290 | 1050 |
| 378 | 20231122 | 123500 | 1622094375 | 3300 | 3300 | 3300 | 3295 | 613 |
| 379 | 20231122 | 123400 | 1620073975 | 3295 | 3295 | 3300 | 3295 | 1140 |
| 380 | 20231122 | 123300 | 1616317670 | 3295 | 3295 | 3295 | 3295 | 201 |
| 381 | 20231122 | 123200 | 1615655375 | 3295 | 3295 | 3295 | 3295 | 414 |
| 382 | 20231122 | 123100 | 1614291245 | 3295 | 3295 | 3295 | 3295 | 466 |
| 383 | 20231122 | 123000 | 1612755775 | 3295 | 3295 | 3295 | 3295 | 1 |
| 384 | 20231122 | 122900 | 1612752480 | 3290 | 3295 | 3295 | 3290 | 102 |
| 385 | 20231122 | 122800 | 1612416490 | 3300 | 3300 | 3300 | 3300 | 11 |
| 386 | 20231122 | 122700 | 1612380190 | 3295 | 3295 | 3295 | 3295 | 100 |
| 387 | 20231122 | 122600 | 1612050690 | 3295 | 3300 | 3300 | 3295 | 415 |
| 388 | 20231122 | 122500 | 1610683190 | 3305 | 3305 | 3305 | 3305 | 0 |
| 389 | 20231122 | 122400 | 1610683190 | 3305 | 3295 | 3305 | 3295 | 300 |
| 390 | 20231122 | 122300 | 1609694490 | 3305 | 3305 | 3305 | 3305 | 11 |
| 391 | 20231122 | 122200 | 1609658135 | 3300 | 3300 | 3300 | 3300 | 1112 |
| 392 | 20231122 | 122100 | 1605988535 | 3300 | 3305 | 3305 | 3300 | 2052 |
| 393 | 20231122 | 122000 | 1599214435 | 3305 | 3310 | 3310 | 3305 | 449 |
| 394 | 20231122 | 121900 | 1597730485 | 3305 | 3305 | 3305 | 3300 | 302 |
| 395 | 20231122 | 121800 | 1596732875 | 3305 | 3300 | 3305 | 3300 | 362 |
| 396 | 20231122 | 121700 | 1595537235 | 3295 | 3300 | 3300 | 3295 | 4772 |
| 397 | 20231122 | 121600 | 1579790985 | 3295 | 3295 | 3295 | 3295 | 1818 |
| 398 | 20231122 | 121500 | 1573800675 | 3290 | 3290 | 3290 | 3290 | 0 |
| 399 | 20231122 | 121400 | 1573800675 | 3290 | 3290 | 3290 | 3290 | 2843 |
| 400 | 20231122 | 121300 | 1564447205 | 3290 | 3285 | 3290 | 3285 | 1776 |
| 401 | 20231122 | 121200 | 1558604215 | 3290 | 3290 | 3290 | 3290 | 0 |
| 402 | 20231122 | 121100 | 1558604215 | 3290 | 3295 | 3295 | 3290 | 1569 |
| 403 | 20231122 | 121000 | 1553437655 | 3295 | 3295 | 3295 | 3295 | 100 |
| 404 | 20231122 | 120900 | 1553108155 | 3295 | 3295 | 3295 | 3295 | 0 |
| 405 | 20231122 | 120800 | 1553108155 | 3295 | 3295 | 3295 | 3295 | 599 |
| 406 | 20231122 | 120700 | 1551134450 | 3295 | 3300 | 3300 | 3295 | 1265 |
| 407 | 20231122 | 120600 | 1546965010 | 3300 | 3300 | 3300 | 3300 | 91 |
| 408 | 20231122 | 120500 | 1546664710 | 3305 | 3295 | 3305 | 3295 | 290 |
| 409 | 20231122 | 120400 | 1545707800 | 3285 | 3285 | 3285 | 3285 | 190 |
| 410 | 20231122 | 120300 | 1545083650 | 3285 | 3290 | 3290 | 3285 | 100 |
| 411 | 20231122 | 120200 | 1544755050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 412 | 20231122 | 120100 | 1544755050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 413 | 20231122 | 120000 | 1544755050 | 3285 | 3295 | 3300 | 3285 | 1050 |
| 414 | 20231122 | 115900 | 1541295470 | 3295 | 3290 | 3295 | 3290 | 114 |
| 415 | 20231122 | 115800 | 1540920405 | 3285 | 3285 | 3285 | 3285 | 16 |
| 416 | 20231122 | 115700 | 1540867845 | 3295 | 3290 | 3295 | 3280 | 2001 |
| 417 | 20231122 | 115600 | 1534298515 | 3295 | 3295 | 3295 | 3295 | 90 |
| 418 | 20231122 | 115500 | 1534001965 | 3300 | 3300 | 3300 | 3300 | 0 |
| 419 | 20231122 | 115400 | 1534001965 | 3300 | 3300 | 3300 | 3300 | 151 |
| 420 | 20231122 | 115300 | 1533503665 | 3300 | 3305 | 3305 | 3300 | 665 |
| 421 | 20231122 | 115200 | 1531309150 | 3305 | 3300 | 3305 | 3300 | 2251 |
| 422 | 20231122 | 115100 | 1523880835 | 3300 | 3290 | 3300 | 3285 | 1940 |
| 423 | 20231122 | 115000 | 1517507885 | 3300 | 3280 | 3300 | 3280 | 51 |
| 424 | 20231122 | 114900 | 1517340585 | 3300 | 3295 | 3300 | 3295 | 2000 |
| 425 | 20231122 | 114800 | 1510740735 | 3300 | 3280 | 3300 | 3280 | 7500 |
| 426 | 20231122 | 114700 | 1486071570 | 3280 | 3280 | 3280 | 3280 | 0 |
| 427 | 20231122 | 114600 | 1486071570 | 3280 | 3290 | 3290 | 3280 | 184 |
| 428 | 20231122 | 114500 | 1485466280 | 3290 | 3290 | 3290 | 3290 | 14 |
| 429 | 20231122 | 114400 | 1485420220 | 3290 | 3290 | 3290 | 3290 | 100 |
| 430 | 20231122 | 114300 | 1485091220 | 3290 | 3280 | 3290 | 3280 | 36 |
| 431 | 20231122 | 114200 | 1484973130 | 3280 | 3280 | 3280 | 3280 | 500 |
| 432 | 20231122 | 114100 | 1483333130 | 3290 | 3290 | 3290 | 3290 | 60 |
| 433 | 20231122 | 114000 | 1483135730 | 3290 | 3290 | 3290 | 3285 | 30 |
| 434 | 20231122 | 113900 | 1483037165 | 3280 | 3280 | 3280 | 3280 | 0 |
| 435 | 20231122 | 113800 | 1483037165 | 3280 | 3280 | 3280 | 3280 | 200 |
| 436 | 20231122 | 113700 | 1482381165 | 3275 | 3290 | 3290 | 3275 | 110 |
| 437 | 20231122 | 113600 | 1482020075 | 3290 | 3290 | 3290 | 3290 | 489 |
| 438 | 20231122 | 113500 | 1480411265 | 3290 | 3280 | 3290 | 3280 | 301 |
| 439 | 20231122 | 113400 | 1479423975 | 3280 | 3280 | 3280 | 3280 | 455 |
| 440 | 20231122 | 113300 | 1477931575 | 3280 | 3285 | 3290 | 3280 | 2838 |
| 441 | 20231122 | 113200 | 1468608905 | 3285 | 3285 | 3285 | 3285 | 260 |
| 442 | 20231122 | 113100 | 1467754805 | 3280 | 3275 | 3280 | 3275 | 3014 |
| 443 | 20231122 | 113000 | 1457882915 | 3275 | 3270 | 3275 | 3270 | 1886 |
| 444 | 20231122 | 112900 | 1451715680 | 3270 | 3270 | 3270 | 3270 | 406 |
| 445 | 20231122 | 112800 | 1450388060 | 3270 | 3270 | 3270 | 3270 | 1003 |
| 446 | 20231122 | 112700 | 1447108250 | 3270 | 3270 | 3270 | 3270 | 1453 |
| 447 | 20231122 | 112600 | 1442356940 | 3280 | 3280 | 3280 | 3280 | 0 |
| 448 | 20231122 | 112500 | 1442356940 | 3280 | 3280 | 3280 | 3280 | 1 |
| 449 | 20231122 | 112400 | 1442353660 | 3270 | 3270 | 3270 | 3270 | 280 |
| 450 | 20231122 | 112300 | 1441438060 | 3280 | 3275 | 3280 | 3275 | 195 |
| 451 | 20231122 | 112200 | 1440798660 | 3275 | 3275 | 3275 | 3275 | 0 |
| 452 | 20231122 | 112100 | 1440798660 | 3275 | 3265 | 3280 | 3265 | 26 |
| 453 | 20231122 | 112000 | 1440713745 | 3265 | 3280 | 3280 | 3265 | 633 |
| 454 | 20231122 | 111900 | 1438645010 | 3280 | 3270 | 3280 | 3265 | 6894 |
| 455 | 20231122 | 111800 | 1416132525 | 3265 | 3280 | 3280 | 3265 | 1757 |
| 456 | 20231122 | 111700 | 1410394340 | 3265 | 3285 | 3295 | 3265 | 8828 |
| 457 | 20231122 | 111600 | 1381518020 | 3295 | 3300 | 3300 | 3290 | 1407 |
| 458 | 20231122 | 111500 | 1376877435 | 3300 | 3270 | 3310 | 3270 | 17207 |
| 459 | 20231122 | 111400 | 1320279020 | 3265 | 3260 | 3265 | 3260 | 56 |
| 460 | 20231122 | 111300 | 1320096185 | 3265 | 3275 | 3275 | 3265 | 393 |
| 461 | 20231122 | 111200 | 1318812840 | 3275 | 3270 | 3275 | 3270 | 149 |
| 462 | 20231122 | 111100 | 1318324870 | 3270 | 3275 | 3275 | 3270 | 21 |
| 463 | 20231122 | 111000 | 1318256145 | 3265 | 3260 | 3265 | 3260 | 139 |
| 464 | 20231122 | 110900 | 1317803000 | 3260 | 3260 | 3260 | 3260 | 1600 |
| 465 | 20231122 | 110800 | 1312587000 | 3260 | 3265 | 3265 | 3260 | 2140 |
| 466 | 20231122 | 110700 | 1305610220 | 3265 | 3265 | 3265 | 3265 | 85 |
| 467 | 20231122 | 110600 | 1305332695 | 3260 | 3265 | 3265 | 3260 | 420 |
| 468 | 20231122 | 110500 | 1303962350 | 3265 | 3265 | 3265 | 3265 | 30 |
| 469 | 20231122 | 110400 | 1303864400 | 3275 | 3275 | 3275 | 3275 | 1 |
| 470 | 20231122 | 110300 | 1303861125 | 3260 | 3260 | 3260 | 3260 | 0 |
| 471 | 20231122 | 110200 | 1303861125 | 3260 | 3260 | 3260 | 3260 | 0 |
| 472 | 20231122 | 110100 | 1303861125 | 3260 | 3260 | 3260 | 3260 | 61 |
| 473 | 20231122 | 110000 | 1303662265 | 3260 | 3260 | 3260 | 3260 | 2400 |
| 474 | 20231122 | 105900 | 1295838265 | 3260 | 3275 | 3275 | 3260 | 413 |
| 475 | 20231122 | 105800 | 1294491850 | 3260 | 3265 | 3265 | 3260 | 2488 |
| 476 | 20231122 | 105700 | 1286371975 | 3275 | 3275 | 3275 | 3275 | 100 |
| 477 | 20231122 | 105600 | 1286044475 | 3275 | 3265 | 3275 | 3265 | 124 |
| 478 | 20231122 | 105500 | 1285639495 | 3265 | 3270 | 3270 | 3265 | 7300 |
| 479 | 20231122 | 105400 | 1261800080 | 3270 | 3270 | 3270 | 3270 | 0 |
| 480 | 20231122 | 105300 | 1261800080 | 3270 | 3270 | 3270 | 3270 | 50 |
| 481 | 20231122 | 105200 | 1261636580 | 3275 | 3275 | 3275 | 3275 | 2 |
| 482 | 20231122 | 105100 | 1261630030 | 3275 | 3275 | 3275 | 3275 | 10 |
| 483 | 20231122 | 105000 | 1261597280 | 3275 | 3270 | 3275 | 3270 | 957 |
| 484 | 20231122 | 104900 | 1258467865 | 3270 | 3270 | 3270 | 3270 | 0 |
| 485 | 20231122 | 104800 | 1258467865 | 3270 | 3270 | 3270 | 3270 | 0 |
| 486 | 20231122 | 104700 | 1258467865 | 3270 | 3270 | 3270 | 3270 | 100 |
| 487 | 20231122 | 104600 | 1258140865 | 3270 | 3270 | 3270 | 3270 | 0 |
| 488 | 20231122 | 104500 | 1258140865 | 3270 | 3275 | 3275 | 3270 | 393 |
| 489 | 20231122 | 104400 | 1256855750 | 3275 | 3275 | 3275 | 3275 | 3 |
| 490 | 20231122 | 104300 | 1256845925 | 3275 | 3275 | 3275 | 3275 | 0 |
| 491 | 20231122 | 104200 | 1256845925 | 3275 | 3275 | 3275 | 3275 | 60 |
| 492 | 20231122 | 104100 | 1256649425 | 3275 | 3275 | 3275 | 3275 | 37 |
| 493 | 20231122 | 104000 | 1256528250 | 3275 | 3275 | 3275 | 3275 | 0 |
| 494 | 20231122 | 103900 | 1256528250 | 3275 | 3275 | 3275 | 3275 | 849 |
| 495 | 20231122 | 103800 | 1253747775 | 3275 | 3275 | 3275 | 3275 | 0 |
| 496 | 20231122 | 103700 | 1253747775 | 3275 | 3275 | 3275 | 3275 | 0 |
| 497 | 20231122 | 103600 | 1253747775 | 3275 | 3275 | 3275 | 3275 | 174 |
| 498 | 20231122 | 103500 | 1253177925 | 3275 | 3275 | 3275 | 3275 | 3 |
| 499 | 20231122 | 103400 | 1253168100 | 3275 | 3270 | 3275 | 3265 | 1534 |
| 500 | 20231122 | 103300 | 1248154950 | 3275 | 3280 | 3280 | 3275 | 1076 |
| 501 | 20231122 | 103200 | 1244630545 | 3275 | 3275 | 3275 | 3275 | 31 |
| 502 | 20231122 | 103100 | 1244529020 | 3275 | 3275 | 3275 | 3275 | 55 |
| 503 | 20231122 | 103000 | 1244348895 | 3275 | 3275 | 3275 | 3275 | 4 |
| 504 | 20231122 | 102900 | 1244335795 | 3270 | 3265 | 3270 | 3265 | 267 |
| 505 | 20231122 | 102800 | 1243462715 | 3270 | 3270 | 3270 | 3265 | 953 |
| 506 | 20231122 | 102700 | 1240346430 | 3270 | 3270 | 3270 | 3270 | 2 |
| 507 | 20231122 | 102600 | 1240339890 | 3265 | 3265 | 3265 | 3265 | 409 |
| 508 | 20231122 | 102500 | 1239004505 | 3265 | 3270 | 3270 | 3265 | 304 |
| 509 | 20231122 | 102400 | 1238011845 | 3270 | 3270 | 3270 | 3270 | 1 |
| 510 | 20231122 | 102300 | 1238008575 | 3270 | 3270 | 3270 | 3265 | 830 |
| 511 | 20231122 | 102200 | 1235296475 | 3270 | 3270 | 3270 | 3270 | 163 |
| 512 | 20231122 | 102100 | 1234763465 | 3270 | 3275 | 3275 | 3270 | 1172 |
| 513 | 20231122 | 102000 | 1230931020 | 3270 | 3275 | 3275 | 3270 | 821 |
| 514 | 20231122 | 101900 | 1228246240 | 3270 | 3275 | 3275 | 3270 | 2341 |
| 515 | 20231122 | 101800 | 1220590005 | 3275 | 3275 | 3280 | 3275 | 1102 |
| 516 | 20231122 | 101700 | 1216980950 | 3275 | 3275 | 3275 | 3275 | 22 |
| 517 | 20231122 | 101600 | 1216908900 | 3275 | 3275 | 3275 | 3275 | 70 |
| 518 | 20231122 | 101500 | 1216679650 | 3275 | 3270 | 3275 | 3265 | 727 |
| 519 | 20231122 | 101400 | 1214298870 | 3265 | 3270 | 3275 | 3265 | 1257 |
| 520 | 20231122 | 101300 | 1210188810 | 3270 | 3275 | 3275 | 3270 | 152 |
| 521 | 20231122 | 101200 | 1209691710 | 3275 | 3275 | 3275 | 3270 | 2155 |
| 522 | 20231122 | 101100 | 1202643330 | 3275 | 3270 | 3275 | 3270 | 557 |
| 523 | 20231122 | 101000 | 1200819930 | 3270 | 3270 | 3270 | 3270 | 500 |
| 524 | 20231122 | 100900 | 1199184930 | 3270 | 3270 | 3275 | 3270 | 3695 |
| 525 | 20231122 | 100800 | 1187101765 | 3275 | 3275 | 3275 | 3275 | 0 |
| 526 | 20231122 | 100700 | 1187101765 | 3275 | 3270 | 3275 | 3270 | 32 |
| 527 | 20231122 | 100600 | 1186997115 | 3270 | 3270 | 3275 | 3270 | 93 |
| 528 | 20231122 | 100500 | 1186692950 | 3275 | 3270 | 3285 | 3270 | 507 |
| 529 | 20231122 | 100400 | 1185032510 | 3285 | 3275 | 3285 | 3270 | 52 |
| 530 | 20231122 | 100300 | 1184862205 | 3275 | 3280 | 3280 | 3275 | 1654 |
| 531 | 20231122 | 100200 | 1179445305 | 3285 | 3280 | 3285 | 3280 | 75 |
| 532 | 20231122 | 100100 | 1179199005 | 3280 | 3280 | 3280 | 3275 | 1210 |
| 533 | 20231122 | 100000 | 1175232705 | 3280 | 3280 | 3280 | 3275 | 549 |
| 534 | 20231122 | 095900 | 1173434495 | 3280 | 3275 | 3280 | 3270 | 382 |
| 535 | 20231122 | 095800 | 1172183385 | 3275 | 3275 | 3275 | 3270 | 628 |
| 536 | 20231122 | 095700 | 1170129185 | 3275 | 3275 | 3275 | 3275 | 4 |
| 537 | 20231122 | 095600 | 1170116085 | 3275 | 3270 | 3275 | 3270 | 117 |
| 538 | 20231122 | 095500 | 1169732980 | 3270 | 3270 | 3270 | 3270 | 1067 |
| 539 | 20231122 | 095400 | 1166243890 | 3270 | 3275 | 3275 | 3270 | 676 |
| 540 | 20231122 | 095300 | 1164032540 | 3275 | 3270 | 3275 | 3270 | 19 |
| 541 | 20231122 | 095200 | 1163970405 | 3270 | 3270 | 3270 | 3270 | 1218 |
| 542 | 20231122 | 095100 | 1159987545 | 3265 | 3265 | 3265 | 3265 | 1827 |
| 543 | 20231122 | 095000 | 1154022390 | 3265 | 3265 | 3265 | 3265 | 404 |
| 544 | 20231122 | 094900 | 1152703330 | 3265 | 3265 | 3265 | 3260 | 1025 |
| 545 | 20231122 | 094800 | 1149360060 | 3265 | 3260 | 3265 | 3260 | 1579 |
| 546 | 20231122 | 094700 | 1144208020 | 3260 | 3260 | 3260 | 3255 | 9408 |
| 547 | 20231122 | 094600 | 1113540440 | 3265 | 3265 | 3265 | 3265 | 2715 |
| 548 | 20231122 | 094500 | 1104675965 | 3265 | 3265 | 3270 | 3265 | 2623 |
| 549 | 20231122 | 094400 | 1096109345 | 3265 | 3270 | 3270 | 3265 | 4956 |
| 550 | 20231122 | 094300 | 1079919675 | 3270 | 3270 | 3275 | 3270 | 2180 |
| 551 | 20231122 | 094200 | 1072791070 | 3270 | 3270 | 3270 | 3270 | 2214 |
| 552 | 20231122 | 094100 | 1065551290 | 3270 | 3270 | 3275 | 3270 | 3784 |
| 553 | 20231122 | 094000 | 1053175580 | 3275 | 3270 | 3275 | 3270 | 843 |
| 554 | 20231122 | 093900 | 1050415755 | 3270 | 3280 | 3280 | 3270 | 12068 |
| 555 | 20231122 | 093800 | 1010926305 | 3285 | 3285 | 3290 | 3280 | 4540 |
| 556 | 20231122 | 093700 | 996033360 | 3285 | 3290 | 3290 | 3285 | 632 |
| 557 | 20231122 | 093600 | 993954140 | 3280 | 3280 | 3280 | 3280 | 1840 |
| 558 | 20231122 | 093500 | 987918940 | 3280 | 3290 | 3290 | 3280 | 94 |
| 559 | 20231122 | 093400 | 987610180 | 3280 | 3290 | 3290 | 3280 | 2546 |
| 560 | 20231122 | 093300 | 979246910 | 3290 | 3285 | 3290 | 3285 | 907 |
| 561 | 20231122 | 093200 | 976266810 | 3285 | 3290 | 3290 | 3280 | 1226 |
| 562 | 20231122 | 093100 | 972237290 | 3290 | 3285 | 3290 | 3280 | 1332 |
| 563 | 20231122 | 093000 | 967862120 | 3290 | 3295 | 3295 | 3290 | 29 |
| 564 | 20231122 | 092900 | 967766680 | 3295 | 3295 | 3295 | 3285 | 3562 |
| 565 | 20231122 | 092800 | 956059465 | 3295 | 3295 | 3295 | 3295 | 1 |
| 566 | 20231122 | 092700 | 956056170 | 3290 | 3295 | 3295 | 3290 | 3182 |
| 567 | 20231122 | 092600 | 945584490 | 3290 | 3295 | 3295 | 3290 | 1811 |
| 568 | 20231122 | 092500 | 939619010 | 3295 | 3290 | 3295 | 3290 | 2596 |
| 569 | 20231122 | 092400 | 931072440 | 3290 | 3285 | 3290 | 3275 | 4686 |
| 570 | 20231122 | 092300 | 915696240 | 3285 | 3280 | 3285 | 3280 | 2388 |
| 571 | 20231122 | 092200 | 907859855 | 3280 | 3275 | 3280 | 3275 | 2256 |
| 572 | 20231122 | 092100 | 900470615 | 3270 | 3275 | 3280 | 3270 | 6969 |
| 573 | 20231122 | 092000 | 877656415 | 3280 | 3280 | 3280 | 3270 | 4294 |
| 574 | 20231122 | 091900 | 863589725 | 3280 | 3285 | 3285 | 3280 | 4432 |
| 575 | 20231122 | 091800 | 849047615 | 3280 | 3285 | 3285 | 3280 | 240 |
| 576 | 20231122 | 091700 | 848259665 | 3285 | 3280 | 3285 | 3275 | 6460 |
| 577 | 20231122 | 091600 | 827078895 | 3275 | 3285 | 3285 | 3275 | 9172 |
| 578 | 20231122 | 091500 | 796976810 | 3290 | 3290 | 3290 | 3285 | 5124 |
| 579 | 20231122 | 091400 | 780140860 | 3285 | 3295 | 3300 | 3280 | 14239 |
| 580 | 20231122 | 091300 | 733328605 | 3300 | 3300 | 3300 | 3295 | 7169 |
| 581 | 20231122 | 091200 | 709704670 | 3300 | 3305 | 3305 | 3300 | 8553 |
| 582 | 20231122 | 091100 | 681478765 | 3305 | 3300 | 3305 | 3295 | 1451 |
| 583 | 20231122 | 091000 | 676691360 | 3295 | 3305 | 3305 | 3295 | 12863 |
| 584 | 20231122 | 090900 | 634246040 | 3305 | 3310 | 3310 | 3300 | 8103 |
| 585 | 20231122 | 090800 | 607474090 | 3310 | 3320 | 3320 | 3310 | 3686 |
| 586 | 20231122 | 090700 | 595250925 | 3320 | 3320 | 3320 | 3315 | 5723 |
| 587 | 20231122 | 090600 | 576256100 | 3320 | 3320 | 3320 | 3315 | 3070 |
| 588 | 20231122 | 090500 | 566073070 | 3320 | 3335 | 3340 | 3320 | 16578 |
| 589 | 20231122 | 090400 | 510912340 | 3330 | 3330 | 3335 | 3325 | 9207 |
| 590 | 20231122 | 090300 | 480266205 | 3325 | 3340 | 3350 | 3325 | 28760 |
| 591 | 20231122 | 090200 | 384189975 | 3340 | 3360 | 3370 | 3340 | 15091 |
| 592 | 20231122 | 090100 | 333624825 | 3355 | 3370 | 3395 | 3350 | 55012 |
| 593 | 20231122 | 090000 | 148146745 | 3370 | 3375 | 3375 | 3350 | 43989 |