29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 3 | 20231122 | 190600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 4 | 20231122 | 190500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 5 | 20231122 | 190400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 6 | 20231122 | 190300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 7 | 20231122 | 190200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 8 | 20231122 | 190100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 9 | 20231122 | 190000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 10 | 20231122 | 185900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 11 | 20231122 | 185800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 12 | 20231122 | 185700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 13 | 20231122 | 185600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 14 | 20231122 | 185500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 15 | 20231122 | 185400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 16 | 20231122 | 185300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 17 | 20231122 | 185200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 18 | 20231122 | 185100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 19 | 20231122 | 185000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 20 | 20231122 | 184900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 21 | 20231122 | 184800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 22 | 20231122 | 184700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 23 | 20231122 | 184600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 24 | 20231122 | 184500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 25 | 20231122 | 184400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 26 | 20231122 | 184300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 27 | 20231122 | 184200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 28 | 20231122 | 184100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 29 | 20231122 | 184000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 30 | 20231122 | 183900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 31 | 20231122 | 183800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 32 | 20231122 | 183700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 33 | 20231122 | 183600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 34 | 20231122 | 183500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 35 | 20231122 | 183400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 36 | 20231122 | 183300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 37 | 20231122 | 183200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 38 | 20231122 | 183100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 39 | 20231122 | 183000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 40 | 20231122 | 182900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 41 | 20231122 | 182800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 42 | 20231122 | 182700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 43 | 20231122 | 182600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 44 | 20231122 | 182500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 45 | 20231122 | 182400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 46 | 20231122 | 182300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 47 | 20231122 | 182200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 48 | 20231122 | 182100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 49 | 20231122 | 182000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 50 | 20231122 | 181900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 51 | 20231122 | 181800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 52 | 20231122 | 181700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 53 | 20231122 | 181600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 54 | 20231122 | 181500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 55 | 20231122 | 181400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 56 | 20231122 | 181300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 57 | 20231122 | 181200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 58 | 20231122 | 181100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 59 | 20231122 | 181000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 60 | 20231122 | 180900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 61 | 20231122 | 180800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 62 | 20231122 | 180700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 63 | 20231122 | 180600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 64 | 20231122 | 180500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 65 | 20231122 | 180400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 66 | 20231122 | 180300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 67 | 20231122 | 180200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 68 | 20231122 | 180100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 69 | 20231122 | 180000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 70 | 20231122 | 175900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 71 | 20231122 | 175800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 72 | 20231122 | 175700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 73 | 20231122 | 175600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 74 | 20231122 | 175500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 75 | 20231122 | 175400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 76 | 20231122 | 175300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 77 | 20231122 | 175200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 78 | 20231122 | 175100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 79 | 20231122 | 175000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 80 | 20231122 | 174900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 81 | 20231122 | 174800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 82 | 20231122 | 174700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 83 | 20231122 | 174600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 84 | 20231122 | 174500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 85 | 20231122 | 174400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 86 | 20231122 | 174300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 87 | 20231122 | 174200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 88 | 20231122 | 174100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 89 | 20231122 | 174000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 90 | 20231122 | 173900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 91 | 20231122 | 173800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 92 | 20231122 | 173700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 93 | 20231122 | 173600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 94 | 20231122 | 173500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 95 | 20231122 | 173400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 96 | 20231122 | 173300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 97 | 20231122 | 173200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 98 | 20231122 | 173100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 99 | 20231122 | 173000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 100 | 20231122 | 172900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 101 | 20231122 | 172800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 102 | 20231122 | 172700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 103 | 20231122 | 172600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 104 | 20231122 | 172500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 105 | 20231122 | 172400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 106 | 20231122 | 172300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 107 | 20231122 | 172200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 108 | 20231122 | 172100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 109 | 20231122 | 172000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 110 | 20231122 | 171900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 111 | 20231122 | 171800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 112 | 20231122 | 171700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 113 | 20231122 | 171600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 114 | 20231122 | 171500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 115 | 20231122 | 171400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 116 | 20231122 | 171300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 117 | 20231122 | 171200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 118 | 20231122 | 171100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 119 | 20231122 | 171000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 120 | 20231122 | 170900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 121 | 20231122 | 170800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 122 | 20231122 | 170700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 123 | 20231122 | 170600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 124 | 20231122 | 170500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 125 | 20231122 | 170400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 126 | 20231122 | 170300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 127 | 20231122 | 170200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 128 | 20231122 | 170100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 129 | 20231122 | 170000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 130 | 20231122 | 165900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 131 | 20231122 | 165800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 132 | 20231122 | 165700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 133 | 20231122 | 165600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 134 | 20231122 | 165500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 135 | 20231122 | 165400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 136 | 20231122 | 165300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 137 | 20231122 | 165200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 138 | 20231122 | 165100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 139 | 20231122 | 165000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 140 | 20231122 | 164900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 141 | 20231122 | 164800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 142 | 20231122 | 164700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 143 | 20231122 | 164600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 144 | 20231122 | 164500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 145 | 20231122 | 164400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 146 | 20231122 | 164300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 147 | 20231122 | 164200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 148 | 20231122 | 164100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 149 | 20231122 | 164000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 150 | 20231122 | 163900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 151 | 20231122 | 163800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 152 | 20231122 | 163700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 153 | 20231122 | 163600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 154 | 20231122 | 163500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 155 | 20231122 | 163400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 156 | 20231122 | 163300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 157 | 20231122 | 163200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 158 | 20231122 | 163100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 159 | 20231122 | 163000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 160 | 20231122 | 162900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 161 | 20231122 | 162800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 162 | 20231122 | 162700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 163 | 20231122 | 162600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 164 | 20231122 | 162500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 165 | 20231122 | 162400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 166 | 20231122 | 162300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 167 | 20231122 | 162200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 168 | 20231122 | 162100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 169 | 20231122 | 162000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 170 | 20231122 | 161900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 171 | 20231122 | 161800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 172 | 20231122 | 161700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 173 | 20231122 | 161600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 174 | 20231122 | 161500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 175 | 20231122 | 161400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 176 | 20231122 | 161300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 177 | 20231122 | 161200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 178 | 20231122 | 161100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 179 | 20231122 | 161000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 180 | 20231122 | 160900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 181 | 20231122 | 160800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 182 | 20231122 | 160700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 183 | 20231122 | 160600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 184 | 20231122 | 160500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 185 | 20231122 | 160400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 186 | 20231122 | 160300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 187 | 20231122 | 160200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 188 | 20231122 | 160100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 189 | 20231122 | 160000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 190 | 20231122 | 155900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 191 | 20231122 | 155800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 192 | 20231122 | 155700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 193 | 20231122 | 155600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 194 | 20231122 | 155500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 195 | 20231122 | 155400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 196 | 20231122 | 155300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 197 | 20231122 | 155200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 198 | 20231122 | 155100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 199 | 20231122 | 155000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 200 | 20231122 | 154900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 201 | 20231122 | 154800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 202 | 20231122 | 154700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 203 | 20231122 | 154600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 204 | 20231122 | 154500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 205 | 20231122 | 154400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 206 | 20231122 | 154300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 207 | 20231122 | 154200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 208 | 20231122 | 154100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 209 | 20231122 | 154000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 210 | 20231122 | 153900 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 211 | 20231122 | 153800 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 212 | 20231122 | 153700 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 213 | 20231122 | 153600 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 214 | 20231122 | 153500 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 215 | 20231122 | 153400 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 216 | 20231122 | 153300 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 217 | 20231122 | 153200 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 218 | 20231122 | 153100 | 678393529 | 1418 | 1418 | 1418 | 1418 | 0 |
| 219 | 20231122 | 153000 | 678393529 | 1418 | 1418 | 1418 | 1418 | 22332 |
| 220 | 20231122 | 152900 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 221 | 20231122 | 152800 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 222 | 20231122 | 152700 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 223 | 20231122 | 152600 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 224 | 20231122 | 152500 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 225 | 20231122 | 152400 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 226 | 20231122 | 152300 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 227 | 20231122 | 152200 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 228 | 20231122 | 152100 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 229 | 20231122 | 152000 | 646726753 | 1410 | 1410 | 1410 | 1410 | 0 |
| 230 | 20231122 | 151900 | 646726753 | 1410 | 1410 | 1414 | 1410 | 596 |
| 231 | 20231122 | 151800 | 645884837 | 1415 | 1415 | 1415 | 1415 | 0 |
| 232 | 20231122 | 151700 | 645884837 | 1415 | 1410 | 1415 | 1410 | 134 |
| 233 | 20231122 | 151600 | 645695542 | 1410 | 1410 | 1410 | 1410 | 2300 |
| 234 | 20231122 | 151500 | 642452542 | 1410 | 1416 | 1416 | 1410 | 4000 |
| 235 | 20231122 | 151400 | 636794542 | 1417 | 1417 | 1417 | 1417 | 0 |
| 236 | 20231122 | 151300 | 636794542 | 1417 | 1417 | 1417 | 1417 | 0 |
| 237 | 20231122 | 151200 | 636794542 | 1417 | 1413 | 1417 | 1410 | 388 |
| 238 | 20231122 | 151100 | 636247356 | 1413 | 1414 | 1414 | 1413 | 4 |
| 239 | 20231122 | 151000 | 636241702 | 1410 | 1414 | 1414 | 1410 | 885 |
| 240 | 20231122 | 150900 | 634990704 | 1413 | 1415 | 1415 | 1413 | 1045 |
| 241 | 20231122 | 150800 | 633513314 | 1414 | 1417 | 1417 | 1414 | 1302 |
| 242 | 20231122 | 150700 | 631671432 | 1416 | 1416 | 1417 | 1416 | 6524 |
| 243 | 20231122 | 150600 | 622428759 | 1416 | 1416 | 1416 | 1416 | 47 |
| 244 | 20231122 | 150500 | 622362207 | 1415 | 1414 | 1415 | 1414 | 1926 |
| 245 | 20231122 | 150400 | 619638174 | 1414 | 1414 | 1414 | 1413 | 524 |
| 246 | 20231122 | 150300 | 618897288 | 1414 | 1414 | 1414 | 1413 | 5 |
| 247 | 20231122 | 150200 | 618890219 | 1414 | 1414 | 1414 | 1413 | 1415 |
| 248 | 20231122 | 150100 | 616890705 | 1413 | 1413 | 1413 | 1413 | 2550 |
| 249 | 20231122 | 150000 | 613287555 | 1413 | 1413 | 1413 | 1413 | 853 |
| 250 | 20231122 | 145900 | 612082266 | 1413 | 1413 | 1413 | 1413 | 1338 |
| 251 | 20231122 | 145800 | 610191672 | 1413 | 1412 | 1413 | 1412 | 664 |
| 252 | 20231122 | 145700 | 609253841 | 1412 | 1413 | 1413 | 1412 | 1459 |
| 253 | 20231122 | 145600 | 607193729 | 1413 | 1412 | 1413 | 1412 | 3815 |
| 254 | 20231122 | 145500 | 601805486 | 1406 | 1409 | 1412 | 1406 | 1108 |
| 255 | 20231122 | 145400 | 600241587 | 1408 | 1406 | 1408 | 1406 | 319 |
| 256 | 20231122 | 145300 | 599792437 | 1408 | 1408 | 1408 | 1408 | 8 |
| 257 | 20231122 | 145200 | 599781173 | 1408 | 1408 | 1408 | 1408 | 1 |
| 258 | 20231122 | 145100 | 599779765 | 1407 | 1407 | 1407 | 1407 | 2494 |
| 259 | 20231122 | 145000 | 596270707 | 1405 | 1405 | 1405 | 1405 | 1000 |
| 260 | 20231122 | 144900 | 594865707 | 1405 | 1405 | 1405 | 1405 | 1000 |
| 261 | 20231122 | 144800 | 593460707 | 1405 | 1405 | 1405 | 1405 | 0 |
| 262 | 20231122 | 144700 | 593460707 | 1405 | 1408 | 1408 | 1405 | 7500 |
| 263 | 20231122 | 144600 | 582920820 | 1408 | 1408 | 1408 | 1408 | 31 |
| 264 | 20231122 | 144500 | 582877172 | 1408 | 1408 | 1408 | 1408 | 0 |
| 265 | 20231122 | 144400 | 582877172 | 1408 | 1408 | 1408 | 1408 | 0 |
| 266 | 20231122 | 144300 | 582877172 | 1408 | 1409 | 1409 | 1408 | 1210 |
| 267 | 20231122 | 144200 | 581173282 | 1409 | 1409 | 1409 | 1409 | 547 |
| 268 | 20231122 | 144100 | 580402559 | 1409 | 1409 | 1409 | 1409 | 0 |
| 269 | 20231122 | 144000 | 580402559 | 1409 | 1409 | 1409 | 1409 | 0 |
| 270 | 20231122 | 143900 | 580402559 | 1409 | 1409 | 1409 | 1409 | 0 |
| 271 | 20231122 | 143800 | 580402559 | 1409 | 1409 | 1409 | 1409 | 2659 |
| 272 | 20231122 | 143700 | 576656028 | 1409 | 1409 | 1409 | 1409 | 109 |
| 273 | 20231122 | 143600 | 576502447 | 1409 | 1410 | 1410 | 1409 | 27 |
| 274 | 20231122 | 143500 | 576464391 | 1409 | 1411 | 1413 | 1409 | 1356 |
| 275 | 20231122 | 143400 | 574553366 | 1414 | 1414 | 1414 | 1414 | 424 |
| 276 | 20231122 | 143300 | 573953830 | 1414 | 1413 | 1414 | 1413 | 2 |
| 277 | 20231122 | 143200 | 573951003 | 1411 | 1411 | 1411 | 1411 | 0 |
| 278 | 20231122 | 143100 | 573951003 | 1411 | 1411 | 1411 | 1411 | 32 |
| 279 | 20231122 | 143000 | 573905851 | 1411 | 1412 | 1412 | 1411 | 818 |
| 280 | 20231122 | 142900 | 572751270 | 1414 | 1414 | 1414 | 1414 | 0 |
| 281 | 20231122 | 142800 | 572751270 | 1414 | 1414 | 1414 | 1414 | 262 |
| 282 | 20231122 | 142700 | 572380802 | 1414 | 1414 | 1414 | 1414 | 2 |
| 283 | 20231122 | 142600 | 572377974 | 1415 | 1415 | 1415 | 1415 | 0 |
| 284 | 20231122 | 142500 | 572377974 | 1415 | 1415 | 1415 | 1415 | 837 |
| 285 | 20231122 | 142400 | 571193619 | 1415 | 1415 | 1415 | 1415 | 413 |
| 286 | 20231122 | 142300 | 570609224 | 1415 | 1415 | 1415 | 1415 | 245 |
| 287 | 20231122 | 142200 | 570262549 | 1416 | 1415 | 1416 | 1415 | 1070 |
| 288 | 20231122 | 142100 | 568748429 | 1416 | 1415 | 1416 | 1415 | 335 |
| 289 | 20231122 | 142000 | 568274304 | 1412 | 1413 | 1413 | 1412 | 118 |
| 290 | 20231122 | 141900 | 568107687 | 1411 | 1411 | 1411 | 1411 | 0 |
| 291 | 20231122 | 141800 | 568107687 | 1411 | 1413 | 1413 | 1411 | 1999 |
| 292 | 20231122 | 141700 | 565286701 | 1413 | 1413 | 1413 | 1413 | 3 |
| 293 | 20231122 | 141600 | 565282462 | 1416 | 1416 | 1416 | 1416 | 0 |
| 294 | 20231122 | 141500 | 565282462 | 1416 | 1416 | 1416 | 1416 | 80 |
| 295 | 20231122 | 141400 | 565169182 | 1415 | 1414 | 1415 | 1414 | 2500 |
| 296 | 20231122 | 141300 | 561632182 | 1413 | 1411 | 1413 | 1411 | 1545 |
| 297 | 20231122 | 141200 | 559450937 | 1411 | 1411 | 1411 | 1411 | 0 |
| 298 | 20231122 | 141100 | 559450937 | 1411 | 1411 | 1411 | 1411 | 500 |
| 299 | 20231122 | 141000 | 558745437 | 1411 | 1411 | 1411 | 1411 | 0 |
| 300 | 20231122 | 140900 | 558745437 | 1411 | 1411 | 1411 | 1411 | 500 |
| 301 | 20231122 | 140800 | 558039937 | 1408 | 1410 | 1410 | 1408 | 141 |
| 302 | 20231122 | 140700 | 557841165 | 1410 | 1409 | 1410 | 1409 | 4000 |
| 303 | 20231122 | 140600 | 552201334 | 1409 | 1410 | 1410 | 1409 | 376 |
| 304 | 20231122 | 140500 | 551671535 | 1409 | 1409 | 1409 | 1409 | 0 |
| 305 | 20231122 | 140400 | 551671535 | 1409 | 1409 | 1409 | 1409 | 0 |
| 306 | 20231122 | 140300 | 551671535 | 1409 | 1409 | 1409 | 1409 | 432 |
| 307 | 20231122 | 140200 | 551062847 | 1409 | 1409 | 1409 | 1409 | 1152 |
| 308 | 20231122 | 140100 | 549439679 | 1406 | 1406 | 1406 | 1406 | 0 |
| 309 | 20231122 | 140000 | 549439679 | 1406 | 1406 | 1406 | 1406 | 1100 |
| 310 | 20231122 | 135900 | 547893079 | 1409 | 1409 | 1409 | 1409 | 70 |
| 311 | 20231122 | 135800 | 547794449 | 1409 | 1409 | 1409 | 1409 | 236 |
| 312 | 20231122 | 135700 | 547461925 | 1409 | 1409 | 1410 | 1409 | 2010 |
| 313 | 20231122 | 135600 | 544628835 | 1409 | 1409 | 1409 | 1409 | 0 |
| 314 | 20231122 | 135500 | 544628835 | 1409 | 1409 | 1409 | 1409 | 0 |
| 315 | 20231122 | 135400 | 544628835 | 1409 | 1409 | 1409 | 1409 | 0 |
| 316 | 20231122 | 135300 | 544628835 | 1409 | 1404 | 1409 | 1404 | 4602 |
| 317 | 20231122 | 135200 | 538153004 | 1408 | 1408 | 1408 | 1408 | 0 |
| 318 | 20231122 | 135100 | 538153004 | 1408 | 1408 | 1408 | 1408 | 1 |
| 319 | 20231122 | 135000 | 538151596 | 1406 | 1406 | 1406 | 1406 | 76 |
| 320 | 20231122 | 134900 | 538044740 | 1404 | 1404 | 1404 | 1404 | 0 |
| 321 | 20231122 | 134800 | 538044740 | 1404 | 1404 | 1408 | 1404 | 1447 |
| 322 | 20231122 | 134700 | 536012584 | 1408 | 1408 | 1408 | 1408 | 0 |
| 323 | 20231122 | 134600 | 536012584 | 1408 | 1408 | 1408 | 1408 | 0 |
| 324 | 20231122 | 134500 | 536012584 | 1408 | 1405 | 1408 | 1404 | 2154 |
| 325 | 20231122 | 134400 | 532987024 | 1405 | 1405 | 1405 | 1405 | 709 |
| 326 | 20231122 | 134300 | 531990879 | 1408 | 1408 | 1408 | 1408 | 0 |
| 327 | 20231122 | 134200 | 531990879 | 1408 | 1408 | 1408 | 1408 | 0 |
| 328 | 20231122 | 134100 | 531990879 | 1408 | 1408 | 1408 | 1408 | 10 |
| 329 | 20231122 | 134000 | 531976799 | 1408 | 1408 | 1408 | 1408 | 163 |
| 330 | 20231122 | 133900 | 531747295 | 1409 | 1408 | 1409 | 1408 | 210 |
| 331 | 20231122 | 133800 | 531451612 | 1408 | 1408 | 1408 | 1408 | 0 |
| 332 | 20231122 | 133700 | 531451612 | 1408 | 1409 | 1409 | 1408 | 4 |
| 333 | 20231122 | 133600 | 531445977 | 1409 | 1409 | 1409 | 1409 | 1 |
| 334 | 20231122 | 133500 | 531444568 | 1405 | 1405 | 1405 | 1405 | 0 |
| 335 | 20231122 | 133400 | 531444568 | 1405 | 1405 | 1405 | 1405 | 0 |
| 336 | 20231122 | 133300 | 531444568 | 1405 | 1405 | 1405 | 1405 | 8 |
| 337 | 20231122 | 133200 | 531433328 | 1405 | 1405 | 1405 | 1405 | 2 |
| 338 | 20231122 | 133100 | 531430518 | 1409 | 1409 | 1409 | 1409 | 400 |
| 339 | 20231122 | 133000 | 530866918 | 1405 | 1405 | 1405 | 1405 | 70 |
| 340 | 20231122 | 132900 | 530768568 | 1405 | 1405 | 1405 | 1405 | 0 |
| 341 | 20231122 | 132800 | 530768568 | 1405 | 1405 | 1405 | 1405 | 0 |
| 342 | 20231122 | 132700 | 530768568 | 1405 | 1405 | 1405 | 1405 | 0 |
| 343 | 20231122 | 132600 | 530768568 | 1405 | 1405 | 1405 | 1405 | 800 |
| 344 | 20231122 | 132500 | 529644568 | 1407 | 1407 | 1407 | 1407 | 0 |
| 345 | 20231122 | 132400 | 529644568 | 1407 | 1404 | 1407 | 1404 | 2 |
| 346 | 20231122 | 132300 | 529641757 | 1409 | 1409 | 1409 | 1409 | 6 |
| 347 | 20231122 | 132200 | 529633303 | 1410 | 1410 | 1410 | 1410 | 1843 |
| 348 | 20231122 | 132100 | 527034673 | 1410 | 1409 | 1410 | 1409 | 5621 |
| 349 | 20231122 | 132000 | 519109355 | 1409 | 1409 | 1409 | 1409 | 1 |
| 350 | 20231122 | 131900 | 519107946 | 1405 | 1406 | 1410 | 1405 | 2116 |
| 351 | 20231122 | 131800 | 516133238 | 1410 | 1410 | 1410 | 1410 | 400 |
| 352 | 20231122 | 131700 | 515569238 | 1410 | 1410 | 1410 | 1410 | 0 |
| 353 | 20231122 | 131600 | 515569238 | 1410 | 1410 | 1410 | 1410 | 150 |
| 354 | 20231122 | 131500 | 515357738 | 1410 | 1410 | 1410 | 1410 | 50 |
| 355 | 20231122 | 131400 | 515287238 | 1410 | 1405 | 1410 | 1405 | 253 |
| 356 | 20231122 | 131300 | 514931768 | 1405 | 1408 | 1410 | 1405 | 4891 |
| 357 | 20231122 | 131200 | 508058475 | 1408 | 1405 | 1408 | 1405 | 1651 |
| 358 | 20231122 | 131100 | 505738695 | 1405 | 1405 | 1405 | 1405 | 404 |
| 359 | 20231122 | 131000 | 505171075 | 1407 | 1404 | 1407 | 1404 | 2161 |
| 360 | 20231122 | 130900 | 502134792 | 1404 | 1404 | 1404 | 1404 | 370 |
| 361 | 20231122 | 130800 | 501615312 | 1404 | 1404 | 1404 | 1404 | 9 |
| 362 | 20231122 | 130700 | 501602676 | 1403 | 1403 | 1403 | 1403 | 0 |
| 363 | 20231122 | 130600 | 501602676 | 1403 | 1404 | 1404 | 1403 | 51 |
| 364 | 20231122 | 130500 | 501531073 | 1403 | 1404 | 1404 | 1403 | 1249 |
| 365 | 20231122 | 130400 | 499778110 | 1404 | 1404 | 1404 | 1404 | 200 |
| 366 | 20231122 | 130300 | 499497310 | 1404 | 1404 | 1404 | 1404 | 0 |
| 367 | 20231122 | 130200 | 499497310 | 1404 | 1404 | 1404 | 1404 | 0 |
| 368 | 20231122 | 130100 | 499497310 | 1404 | 1404 | 1404 | 1404 | 0 |
| 369 | 20231122 | 130000 | 499497310 | 1404 | 1404 | 1404 | 1404 | 0 |
| 370 | 20231122 | 125900 | 499497310 | 1404 | 1404 | 1404 | 1404 | 57 |
| 371 | 20231122 | 125800 | 499417282 | 1405 | 1405 | 1405 | 1405 | 500 |
| 372 | 20231122 | 125700 | 498714782 | 1402 | 1402 | 1402 | 1402 | 103 |
| 373 | 20231122 | 125600 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 374 | 20231122 | 125500 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 375 | 20231122 | 125400 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 376 | 20231122 | 125300 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 377 | 20231122 | 125200 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 378 | 20231122 | 125100 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 379 | 20231122 | 125000 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 380 | 20231122 | 124900 | 498570376 | 1402 | 1402 | 1402 | 1402 | 0 |
| 381 | 20231122 | 124800 | 498570376 | 1402 | 1402 | 1402 | 1402 | 20 |
| 382 | 20231122 | 124700 | 498542336 | 1401 | 1401 | 1401 | 1401 | 0 |
| 383 | 20231122 | 124600 | 498542336 | 1401 | 1401 | 1401 | 1401 | 0 |
| 384 | 20231122 | 124500 | 498542336 | 1401 | 1401 | 1401 | 1401 | 0 |
| 385 | 20231122 | 124400 | 498542336 | 1401 | 1401 | 1401 | 1401 | 0 |
| 386 | 20231122 | 124300 | 498542336 | 1401 | 1404 | 1404 | 1401 | 561 |
| 387 | 20231122 | 124200 | 497756085 | 1405 | 1405 | 1405 | 1405 | 10 |
| 388 | 20231122 | 124100 | 497742035 | 1405 | 1405 | 1405 | 1405 | 0 |
| 389 | 20231122 | 124000 | 497742035 | 1405 | 1405 | 1405 | 1405 | 0 |
| 390 | 20231122 | 123900 | 497742035 | 1405 | 1402 | 1405 | 1402 | 82 |
| 391 | 20231122 | 123800 | 497627062 | 1402 | 1402 | 1402 | 1402 | 2938 |
| 392 | 20231122 | 123700 | 493507986 | 1402 | 1405 | 1405 | 1402 | 3 |
| 393 | 20231122 | 123600 | 493503774 | 1405 | 1405 | 1405 | 1405 | 0 |
| 394 | 20231122 | 123500 | 493503774 | 1405 | 1405 | 1405 | 1405 | 500 |
| 395 | 20231122 | 123400 | 492801274 | 1405 | 1405 | 1405 | 1405 | 0 |
| 396 | 20231122 | 123300 | 492801274 | 1405 | 1405 | 1405 | 1405 | 1 |
| 397 | 20231122 | 123200 | 492799869 | 1402 | 1402 | 1402 | 1402 | 150 |
| 398 | 20231122 | 123100 | 492589569 | 1402 | 1402 | 1402 | 1402 | 90 |
| 399 | 20231122 | 123000 | 492463389 | 1402 | 1402 | 1402 | 1401 | 497 |
| 400 | 20231122 | 122900 | 491766851 | 1402 | 1402 | 1402 | 1402 | 1075 |
| 401 | 20231122 | 122800 | 490259701 | 1402 | 1402 | 1402 | 1401 | 47 |
| 402 | 20231122 | 122700 | 490193813 | 1402 | 1402 | 1402 | 1402 | 748 |
| 403 | 20231122 | 122600 | 489145117 | 1402 | 1403 | 1403 | 1402 | 2666 |
| 404 | 20231122 | 122500 | 485407219 | 1403 | 1403 | 1403 | 1403 | 3 |
| 405 | 20231122 | 122400 | 485403010 | 1403 | 1403 | 1403 | 1403 | 0 |
| 406 | 20231122 | 122300 | 485403010 | 1403 | 1403 | 1403 | 1403 | 1000 |
| 407 | 20231122 | 122200 | 484000010 | 1403 | 1403 | 1403 | 1403 | 2874 |
| 408 | 20231122 | 122100 | 479967788 | 1404 | 1404 | 1404 | 1404 | 1469 |
| 409 | 20231122 | 122000 | 477905312 | 1404 | 1404 | 1404 | 1404 | 160 |
| 410 | 20231122 | 121900 | 477680672 | 1404 | 1404 | 1404 | 1404 | 100 |
| 411 | 20231122 | 121800 | 477540272 | 1403 | 1403 | 1403 | 1403 | 0 |
| 412 | 20231122 | 121700 | 477540272 | 1403 | 1403 | 1403 | 1403 | 200 |
| 413 | 20231122 | 121600 | 477259672 | 1402 | 1402 | 1402 | 1402 | 0 |
| 414 | 20231122 | 121500 | 477259672 | 1402 | 1402 | 1402 | 1402 | 0 |
| 415 | 20231122 | 121400 | 477259672 | 1402 | 1406 | 1406 | 1402 | 215 |
| 416 | 20231122 | 121300 | 476958122 | 1407 | 1407 | 1407 | 1407 | 38 |
| 417 | 20231122 | 121200 | 476904656 | 1402 | 1403 | 1403 | 1402 | 1440 |
| 418 | 20231122 | 121100 | 474885532 | 1403 | 1403 | 1403 | 1403 | 0 |
| 419 | 20231122 | 121000 | 474885532 | 1403 | 1407 | 1407 | 1403 | 7715 |
| 420 | 20231122 | 120900 | 464047441 | 1407 | 1407 | 1407 | 1407 | 0 |
| 421 | 20231122 | 120800 | 464047441 | 1407 | 1407 | 1407 | 1407 | 34 |
| 422 | 20231122 | 120700 | 463999603 | 1408 | 1408 | 1408 | 1408 | 0 |
| 423 | 20231122 | 120600 | 463999603 | 1408 | 1408 | 1408 | 1408 | 0 |
| 424 | 20231122 | 120500 | 463999603 | 1408 | 1408 | 1408 | 1408 | 507 |
| 425 | 20231122 | 120400 | 463285747 | 1408 | 1408 | 1408 | 1408 | 1493 |
| 426 | 20231122 | 120300 | 461183603 | 1408 | 1408 | 1408 | 1408 | 0 |
| 427 | 20231122 | 120200 | 461183603 | 1408 | 1408 | 1408 | 1408 | 2 |
| 428 | 20231122 | 120100 | 461180787 | 1407 | 1408 | 1408 | 1407 | 206 |
| 429 | 20231122 | 120000 | 460890939 | 1410 | 1410 | 1410 | 1410 | 0 |
| 430 | 20231122 | 115900 | 460890939 | 1410 | 1410 | 1410 | 1410 | 1 |
| 431 | 20231122 | 115800 | 460889529 | 1406 | 1406 | 1406 | 1406 | 3625 |
| 432 | 20231122 | 115700 | 455792779 | 1407 | 1407 | 1407 | 1407 | 2097 |
| 433 | 20231122 | 115600 | 452842300 | 1407 | 1407 | 1407 | 1407 | 0 |
| 434 | 20231122 | 115500 | 452842300 | 1407 | 1407 | 1407 | 1407 | 1 |
| 435 | 20231122 | 115400 | 452840893 | 1407 | 1407 | 1407 | 1407 | 2060 |
| 436 | 20231122 | 115300 | 449942473 | 1410 | 1410 | 1410 | 1410 | 0 |
| 437 | 20231122 | 115200 | 449942473 | 1410 | 1410 | 1410 | 1410 | 0 |
| 438 | 20231122 | 115100 | 449942473 | 1410 | 1410 | 1410 | 1410 | 4 |
| 439 | 20231122 | 115000 | 449936833 | 1407 | 1407 | 1407 | 1407 | 1 |
| 440 | 20231122 | 114900 | 449935426 | 1410 | 1410 | 1410 | 1410 | 6 |
| 441 | 20231122 | 114800 | 449926966 | 1410 | 1410 | 1410 | 1410 | 0 |
| 442 | 20231122 | 114700 | 449926966 | 1410 | 1410 | 1410 | 1410 | 444 |
| 443 | 20231122 | 114600 | 449300926 | 1410 | 1410 | 1410 | 1410 | 27 |
| 444 | 20231122 | 114500 | 449262856 | 1410 | 1410 | 1410 | 1410 | 1 |
| 445 | 20231122 | 114400 | 449261446 | 1407 | 1407 | 1407 | 1407 | 5 |
| 446 | 20231122 | 114300 | 449254411 | 1407 | 1407 | 1407 | 1407 | 6 |
| 447 | 20231122 | 114200 | 449245969 | 1407 | 1407 | 1407 | 1407 | 0 |
| 448 | 20231122 | 114100 | 449245969 | 1407 | 1408 | 1408 | 1407 | 1786 |
| 449 | 20231122 | 114000 | 446732106 | 1408 | 1408 | 1408 | 1408 | 0 |
| 450 | 20231122 | 113900 | 446732106 | 1408 | 1408 | 1408 | 1408 | 0 |
| 451 | 20231122 | 113800 | 446732106 | 1408 | 1408 | 1408 | 1408 | 50 |
| 452 | 20231122 | 113700 | 446661706 | 1410 | 1410 | 1410 | 1410 | 0 |
| 453 | 20231122 | 113600 | 446661706 | 1410 | 1410 | 1410 | 1410 | 0 |
| 454 | 20231122 | 113500 | 446661706 | 1410 | 1410 | 1410 | 1410 | 0 |
| 455 | 20231122 | 113400 | 446661706 | 1410 | 1410 | 1410 | 1410 | 1 |
| 456 | 20231122 | 113300 | 446660296 | 1407 | 1407 | 1407 | 1407 | 0 |
| 457 | 20231122 | 113200 | 446660296 | 1407 | 1407 | 1407 | 1407 | 0 |
| 458 | 20231122 | 113100 | 446660296 | 1407 | 1407 | 1407 | 1407 | 0 |
| 459 | 20231122 | 113000 | 446660296 | 1407 | 1407 | 1407 | 1407 | 0 |
| 460 | 20231122 | 112900 | 446660296 | 1407 | 1407 | 1407 | 1407 | 0 |
| 461 | 20231122 | 112800 | 446660296 | 1407 | 1407 | 1407 | 1407 | 0 |
| 462 | 20231122 | 112700 | 446660296 | 1407 | 1407 | 1407 | 1407 | 30 |
| 463 | 20231122 | 112600 | 446618086 | 1410 | 1410 | 1410 | 1410 | 0 |
| 464 | 20231122 | 112500 | 446618086 | 1410 | 1407 | 1410 | 1407 | 131 |
| 465 | 20231122 | 112400 | 446433766 | 1407 | 1408 | 1408 | 1407 | 1200 |
| 466 | 20231122 | 112300 | 444744248 | 1408 | 1408 | 1408 | 1408 | 0 |
| 467 | 20231122 | 112200 | 444744248 | 1408 | 1408 | 1408 | 1408 | 35 |
| 468 | 20231122 | 112100 | 444694968 | 1407 | 1407 | 1407 | 1407 | 90 |
| 469 | 20231122 | 112000 | 444568338 | 1410 | 1410 | 1410 | 1410 | 110 |
| 470 | 20231122 | 111900 | 444413238 | 1410 | 1407 | 1410 | 1407 | 125 |
| 471 | 20231122 | 111800 | 444237318 | 1406 | 1407 | 1407 | 1406 | 250 |
| 472 | 20231122 | 111700 | 443885634 | 1407 | 1407 | 1407 | 1407 | 110 |
| 473 | 20231122 | 111600 | 443730864 | 1410 | 1410 | 1410 | 1410 | 0 |
| 474 | 20231122 | 111500 | 443730864 | 1410 | 1409 | 1410 | 1407 | 3002 |
| 475 | 20231122 | 111400 | 439505731 | 1410 | 1410 | 1410 | 1410 | 0 |
| 476 | 20231122 | 111300 | 439505731 | 1410 | 1410 | 1410 | 1410 | 0 |
| 477 | 20231122 | 111200 | 439505731 | 1410 | 1410 | 1410 | 1410 | 0 |
| 478 | 20231122 | 111100 | 439505731 | 1410 | 1410 | 1410 | 1410 | 0 |
| 479 | 20231122 | 111000 | 439505731 | 1410 | 1410 | 1410 | 1410 | 510 |
| 480 | 20231122 | 110900 | 438786631 | 1410 | 1410 | 1410 | 1410 | 0 |
| 481 | 20231122 | 110800 | 438786631 | 1410 | 1413 | 1413 | 1410 | 3 |
| 482 | 20231122 | 110700 | 438782395 | 1410 | 1413 | 1413 | 1410 | 7 |
| 483 | 20231122 | 110600 | 438772507 | 1413 | 1413 | 1413 | 1413 | 10 |
| 484 | 20231122 | 110500 | 438758377 | 1413 | 1413 | 1413 | 1413 | 1 |
| 485 | 20231122 | 110400 | 438756964 | 1410 | 1414 | 1414 | 1410 | 897 |
| 486 | 20231122 | 110300 | 437491390 | 1413 | 1413 | 1415 | 1412 | 2968 |
| 487 | 20231122 | 110200 | 433299671 | 1415 | 1416 | 1416 | 1414 | 540 |
| 488 | 20231122 | 110100 | 432535874 | 1416 | 1415 | 1416 | 1415 | 76 |
| 489 | 20231122 | 110000 | 432428333 | 1416 | 1415 | 1416 | 1415 | 1205 |
| 490 | 20231122 | 105900 | 430723257 | 1414 | 1413 | 1414 | 1413 | 1029 |
| 491 | 20231122 | 105800 | 429268280 | 1413 | 1411 | 1413 | 1411 | 1535 |
| 492 | 20231122 | 105700 | 427100959 | 1410 | 1410 | 1410 | 1410 | 449 |
| 493 | 20231122 | 105600 | 426467869 | 1409 | 1409 | 1409 | 1409 | 241 |
| 494 | 20231122 | 105500 | 426128300 | 1409 | 1409 | 1409 | 1409 | 4 |
| 495 | 20231122 | 105400 | 426122664 | 1409 | 1407 | 1409 | 1407 | 35 |
| 496 | 20231122 | 105300 | 426073413 | 1409 | 1409 | 1409 | 1409 | 0 |
| 497 | 20231122 | 105200 | 426073413 | 1409 | 1409 | 1409 | 1409 | 152 |
| 498 | 20231122 | 105100 | 425859245 | 1410 | 1410 | 1410 | 1410 | 2128 |
| 499 | 20231122 | 105000 | 422858765 | 1410 | 1410 | 1410 | 1410 | 0 |
| 500 | 20231122 | 104900 | 422858765 | 1410 | 1410 | 1410 | 1410 | 0 |
| 501 | 20231122 | 104800 | 422858765 | 1410 | 1410 | 1410 | 1410 | 0 |
| 502 | 20231122 | 104700 | 422858765 | 1410 | 1410 | 1410 | 1410 | 1 |
| 503 | 20231122 | 104600 | 422857355 | 1409 | 1409 | 1409 | 1409 | 20 |
| 504 | 20231122 | 104500 | 422829175 | 1409 | 1407 | 1409 | 1407 | 39 |
| 505 | 20231122 | 104400 | 422774264 | 1409 | 1410 | 1410 | 1409 | 506 |
| 506 | 20231122 | 104300 | 422061305 | 1410 | 1406 | 1410 | 1406 | 9469 |
| 507 | 20231122 | 104200 | 408747831 | 1406 | 1406 | 1406 | 1406 | 701 |
| 508 | 20231122 | 104100 | 407762225 | 1406 | 1403 | 1406 | 1403 | 5747 |
| 509 | 20231122 | 104000 | 399689524 | 1404 | 1406 | 1406 | 1404 | 11263 |
| 510 | 20231122 | 103900 | 383865113 | 1406 | 1409 | 1409 | 1406 | 536 |
| 511 | 20231122 | 103800 | 383111427 | 1412 | 1412 | 1412 | 1412 | 0 |
| 512 | 20231122 | 103700 | 383111427 | 1412 | 1412 | 1412 | 1412 | 0 |
| 513 | 20231122 | 103600 | 383111427 | 1412 | 1412 | 1412 | 1412 | 17 |
| 514 | 20231122 | 103500 | 383087423 | 1412 | 1412 | 1412 | 1412 | 78 |
| 515 | 20231122 | 103400 | 382977287 | 1412 | 1412 | 1412 | 1412 | 53 |
| 516 | 20231122 | 103300 | 382902451 | 1412 | 1412 | 1412 | 1412 | 79 |
| 517 | 20231122 | 103200 | 382790903 | 1412 | 1412 | 1412 | 1412 | 71 |
| 518 | 20231122 | 103100 | 382690651 | 1405 | 1407 | 1407 | 1405 | 6000 |
| 519 | 20231122 | 103000 | 374256350 | 1407 | 1408 | 1408 | 1407 | 375 |
| 520 | 20231122 | 102900 | 373728724 | 1407 | 1407 | 1407 | 1407 | 1450 |
| 521 | 20231122 | 102800 | 371688574 | 1407 | 1407 | 1414 | 1407 | 4381 |
| 522 | 20231122 | 102700 | 365524500 | 1406 | 1413 | 1413 | 1406 | 5053 |
| 523 | 20231122 | 102600 | 358396397 | 1413 | 1413 | 1414 | 1413 | 9709 |
| 524 | 20231122 | 102500 | 344670476 | 1409 | 1409 | 1409 | 1409 | 0 |
| 525 | 20231122 | 102400 | 344670476 | 1409 | 1410 | 1410 | 1409 | 93 |
| 526 | 20231122 | 102300 | 344539438 | 1410 | 1409 | 1410 | 1409 | 4 |
| 527 | 20231122 | 102200 | 344533801 | 1410 | 1410 | 1410 | 1410 | 1567 |
| 528 | 20231122 | 102100 | 342324331 | 1414 | 1410 | 1414 | 1410 | 443 |
| 529 | 20231122 | 102000 | 341699649 | 1410 | 1410 | 1410 | 1410 | 69 |
| 530 | 20231122 | 101900 | 341602359 | 1414 | 1410 | 1414 | 1410 | 190 |
| 531 | 20231122 | 101800 | 341334379 | 1414 | 1411 | 1414 | 1411 | 1105 |
| 532 | 20231122 | 101700 | 339774910 | 1410 | 1409 | 1410 | 1409 | 569 |
| 533 | 20231122 | 101600 | 338972686 | 1408 | 1407 | 1408 | 1407 | 261 |
| 534 | 20231122 | 101500 | 338605356 | 1407 | 1407 | 1407 | 1407 | 259 |
| 535 | 20231122 | 101400 | 338240943 | 1407 | 1407 | 1407 | 1407 | 0 |
| 536 | 20231122 | 101300 | 338240943 | 1407 | 1407 | 1407 | 1407 | 16 |
| 537 | 20231122 | 101200 | 338218431 | 1403 | 1404 | 1407 | 1403 | 468 |
| 538 | 20231122 | 101100 | 337561752 | 1405 | 1406 | 1406 | 1405 | 97 |
| 539 | 20231122 | 101000 | 337425382 | 1407 | 1407 | 1407 | 1407 | 0 |
| 540 | 20231122 | 100900 | 337425382 | 1407 | 1407 | 1407 | 1407 | 2 |
| 541 | 20231122 | 100800 | 337422568 | 1408 | 1408 | 1408 | 1408 | 0 |
| 542 | 20231122 | 100700 | 337422568 | 1408 | 1404 | 1410 | 1404 | 503 |
| 543 | 20231122 | 100600 | 336716342 | 1404 | 1404 | 1404 | 1404 | 137 |
| 544 | 20231122 | 100500 | 336523994 | 1404 | 1405 | 1405 | 1404 | 862 |
| 545 | 20231122 | 100400 | 335313739 | 1405 | 1405 | 1405 | 1405 | 306 |
| 546 | 20231122 | 100300 | 334883809 | 1415 | 1415 | 1415 | 1415 | 4 |
| 547 | 20231122 | 100200 | 334878149 | 1415 | 1410 | 1415 | 1410 | 5331 |
| 548 | 20231122 | 100100 | 327336439 | 1404 | 1406 | 1406 | 1404 | 2393 |
| 549 | 20231122 | 100000 | 323975881 | 1410 | 1410 | 1410 | 1410 | 0 |
| 550 | 20231122 | 095900 | 323975881 | 1410 | 1405 | 1410 | 1405 | 2761 |
| 551 | 20231122 | 095800 | 320096671 | 1408 | 1405 | 1408 | 1405 | 4104 |
| 552 | 20231122 | 095700 | 314320350 | 1404 | 1404 | 1404 | 1404 | 2259 |
| 553 | 20231122 | 095600 | 311148714 | 1402 | 1402 | 1402 | 1402 | 3454 |
| 554 | 20231122 | 095500 | 306306206 | 1404 | 1404 | 1404 | 1404 | 0 |
| 555 | 20231122 | 095400 | 306306206 | 1404 | 1404 | 1404 | 1404 | 90 |
| 556 | 20231122 | 095300 | 306179846 | 1404 | 1402 | 1404 | 1402 | 711 |
| 557 | 20231122 | 095200 | 305183022 | 1404 | 1398 | 1404 | 1398 | 180 |
| 558 | 20231122 | 095100 | 304930786 | 1396 | 1397 | 1397 | 1396 | 3656 |
| 559 | 20231122 | 095000 | 299824965 | 1396 | 1398 | 1398 | 1396 | 877 |
| 560 | 20231122 | 094900 | 298599885 | 1397 | 1397 | 1397 | 1397 | 622 |
| 561 | 20231122 | 094800 | 297730951 | 1397 | 1397 | 1398 | 1396 | 6661 |
| 562 | 20231122 | 094700 | 288427664 | 1396 | 1401 | 1401 | 1395 | 21878 |
| 563 | 20231122 | 094600 | 257810419 | 1402 | 1403 | 1403 | 1400 | 17015 |
| 564 | 20231122 | 094500 | 233964548 | 1402 | 1405 | 1405 | 1402 | 8342 |
| 565 | 20231122 | 094400 | 222259641 | 1405 | 1404 | 1406 | 1404 | 1436 |
| 566 | 20231122 | 094300 | 220243292 | 1404 | 1406 | 1406 | 1404 | 5496 |
| 567 | 20231122 | 094200 | 212521397 | 1406 | 1405 | 1406 | 1405 | 610 |
| 568 | 20231122 | 094100 | 211664032 | 1406 | 1409 | 1409 | 1406 | 2756 |
| 569 | 20231122 | 094000 | 207788621 | 1408 | 1408 | 1408 | 1408 | 500 |
| 570 | 20231122 | 093900 | 207084621 | 1408 | 1408 | 1408 | 1408 | 4 |
| 571 | 20231122 | 093800 | 207078989 | 1409 | 1409 | 1409 | 1408 | 203 |
| 572 | 20231122 | 093700 | 206792963 | 1409 | 1407 | 1409 | 1406 | 3020 |
| 573 | 20231122 | 093600 | 202546403 | 1408 | 1409 | 1409 | 1408 | 755 |
| 574 | 20231122 | 093500 | 201483159 | 1409 | 1407 | 1409 | 1406 | 920 |
| 575 | 20231122 | 093400 | 200188619 | 1407 | 1413 | 1413 | 1407 | 15670 |
| 576 | 20231122 | 093300 | 178098525 | 1412 | 1413 | 1413 | 1412 | 16 |
| 577 | 20231122 | 093200 | 178075927 | 1413 | 1413 | 1413 | 1413 | 22 |
| 578 | 20231122 | 093100 | 178044841 | 1413 | 1412 | 1413 | 1411 | 2737 |
| 579 | 20231122 | 093000 | 174180212 | 1412 | 1414 | 1414 | 1412 | 1301 |
| 580 | 20231122 | 092900 | 172343172 | 1413 | 1415 | 1415 | 1413 | 678 |
| 581 | 20231122 | 092800 | 171385154 | 1414 | 1417 | 1417 | 1414 | 2091 |
| 582 | 20231122 | 092700 | 168426711 | 1417 | 1417 | 1417 | 1417 | 4 |
| 583 | 20231122 | 092600 | 168421043 | 1415 | 1417 | 1417 | 1415 | 1302 |
| 584 | 20231122 | 092500 | 166578109 | 1415 | 1418 | 1418 | 1415 | 724 |
| 585 | 20231122 | 092400 | 165551777 | 1418 | 1418 | 1418 | 1418 | 55 |
| 586 | 20231122 | 092300 | 165473787 | 1418 | 1419 | 1420 | 1414 | 4586 |
| 587 | 20231122 | 092200 | 158988102 | 1419 | 1417 | 1419 | 1417 | 5364 |
| 588 | 20231122 | 092100 | 151387288 | 1417 | 1417 | 1417 | 1413 | 82 |
| 589 | 20231122 | 092000 | 151271346 | 1417 | 1416 | 1417 | 1416 | 2152 |
| 590 | 20231122 | 091900 | 148224080 | 1416 | 1415 | 1416 | 1415 | 472 |
| 591 | 20231122 | 091800 | 147555878 | 1415 | 1414 | 1415 | 1411 | 2375 |
| 592 | 20231122 | 091700 | 144203603 | 1414 | 1411 | 1414 | 1410 | 4700 |
| 593 | 20231122 | 091600 | 137571733 | 1411 | 1414 | 1414 | 1411 | 2195 |
| 594 | 20231122 | 091500 | 134474260 | 1414 | 1414 | 1414 | 1414 | 219 |
| 595 | 20231122 | 091400 | 134164594 | 1410 | 1410 | 1410 | 1410 | 2000 |
| 596 | 20231122 | 091300 | 131344594 | 1409 | 1410 | 1410 | 1409 | 752 |
| 597 | 20231122 | 091200 | 130284276 | 1409 | 1410 | 1410 | 1409 | 90 |
| 598 | 20231122 | 091100 | 130157465 | 1409 | 1409 | 1409 | 1409 | 758 |
| 599 | 20231122 | 091000 | 129089443 | 1408 | 1409 | 1409 | 1408 | 240 |
| 600 | 20231122 | 090900 | 128751513 | 1408 | 1411 | 1411 | 1408 | 386 |
| 601 | 20231122 | 090800 | 128207932 | 1407 | 1406 | 1407 | 1406 | 4389 |
| 602 | 20231122 | 090700 | 122032847 | 1407 | 1409 | 1411 | 1407 | 2256 |
| 603 | 20231122 | 090600 | 118853747 | 1408 | 1420 | 1420 | 1408 | 3700 |
| 604 | 20231122 | 090500 | 113627001 | 1420 | 1422 | 1422 | 1420 | 53 |
| 605 | 20231122 | 090400 | 113551735 | 1412 | 1412 | 1413 | 1412 | 4271 |
| 606 | 20231122 | 090300 | 107520883 | 1407 | 1401 | 1407 | 1401 | 8805 |
| 607 | 20231122 | 090200 | 95159546 | 1401 | 1412 | 1412 | 1400 | 37211 |
| 608 | 20231122 | 090100 | 42923848 | 1409 | 1411 | 1415 | 1407 | 12931 |
| 609 | 20231122 | 090000 | 24694434 | 1410 | 1412 | 1422 | 1410 | 15889 |