29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 3 | 20231122 | 185000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20231122 | 184900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20231122 | 184800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20231122 | 184700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20231122 | 184600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20231122 | 184500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20231122 | 184400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20231122 | 184300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20231122 | 184200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20231122 | 184100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20231122 | 184000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20231122 | 183900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20231122 | 183800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20231122 | 183700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20231122 | 183600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20231122 | 183500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20231122 | 183400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20231122 | 183300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20231122 | 183200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20231122 | 183100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20231122 | 183000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20231122 | 182900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20231122 | 182800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20231122 | 182700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20231122 | 182600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20231122 | 182500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20231122 | 182400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20231122 | 182300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20231122 | 182200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20231122 | 182100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 33 | 20231122 | 182000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20231122 | 181900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20231122 | 181800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20231122 | 181700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20231122 | 181600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20231122 | 181500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20231122 | 181400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20231122 | 181300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20231122 | 181200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20231122 | 181100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20231122 | 181000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20231122 | 180900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20231122 | 180800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20231122 | 180700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20231122 | 180600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20231122 | 180500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20231122 | 180400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20231122 | 180300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20231122 | 180200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20231122 | 180100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20231122 | 180000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20231122 | 175900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20231122 | 175800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20231122 | 175700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20231122 | 175600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20231122 | 175500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20231122 | 175400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20231122 | 175300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20231122 | 175200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20231122 | 175100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 63 | 20231122 | 175000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20231122 | 174900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20231122 | 174800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20231122 | 174700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20231122 | 174600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20231122 | 174500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20231122 | 174400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20231122 | 174300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20231122 | 174200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20231122 | 174100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20231122 | 174000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20231122 | 173900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20231122 | 173800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20231122 | 173700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20231122 | 173600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20231122 | 173500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20231122 | 173400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20231122 | 173300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20231122 | 173200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20231122 | 173100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20231122 | 173000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20231122 | 172900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20231122 | 172800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20231122 | 172700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20231122 | 172600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20231122 | 172500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20231122 | 172400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20231122 | 172300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20231122 | 172200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20231122 | 172100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 93 | 20231122 | 172000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20231122 | 171900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20231122 | 171800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20231122 | 171700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20231122 | 171600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20231122 | 171500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20231122 | 171400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20231122 | 171300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20231122 | 171200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20231122 | 171100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20231122 | 171000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20231122 | 170900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20231122 | 170800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20231122 | 170700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20231122 | 170600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20231122 | 170500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20231122 | 170400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20231122 | 170300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20231122 | 170200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20231122 | 170100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20231122 | 170000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20231122 | 165900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20231122 | 165800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20231122 | 165700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20231122 | 165600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20231122 | 165500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20231122 | 165400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20231122 | 165300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20231122 | 165200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20231122 | 165100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 123 | 20231122 | 165000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20231122 | 164900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20231122 | 164800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20231122 | 164700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20231122 | 164600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20231122 | 164500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20231122 | 164400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20231122 | 164300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20231122 | 164200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20231122 | 164100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20231122 | 164000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20231122 | 163900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20231122 | 163800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20231122 | 163700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20231122 | 163600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20231122 | 163500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20231122 | 163400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20231122 | 163300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20231122 | 163200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20231122 | 163100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20231122 | 163000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20231122 | 162900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20231122 | 162800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20231122 | 162700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20231122 | 162600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20231122 | 162500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20231122 | 162400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20231122 | 162300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20231122 | 162200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20231122 | 162100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 153 | 20231122 | 162000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20231122 | 161900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20231122 | 161800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20231122 | 161700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20231122 | 161600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20231122 | 161500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20231122 | 161400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20231122 | 161300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20231122 | 161200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20231122 | 161100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20231122 | 161000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20231122 | 160900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20231122 | 160800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20231122 | 160700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20231122 | 160600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20231122 | 160500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20231122 | 160400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20231122 | 160300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20231122 | 160200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20231122 | 160100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20231122 | 160000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20231122 | 155900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20231122 | 155800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20231122 | 155700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20231122 | 155600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20231122 | 155500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20231122 | 155400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20231122 | 155300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20231122 | 155200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20231122 | 155100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 183 | 20231122 | 155000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20231122 | 154900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20231122 | 154800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20231122 | 154700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20231122 | 154600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20231122 | 154500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20231122 | 154400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20231122 | 154300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20231122 | 154200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20231122 | 154100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20231122 | 154000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20231122 | 153900 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20231122 | 153800 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20231122 | 153700 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20231122 | 153600 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20231122 | 153500 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20231122 | 153400 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20231122 | 153300 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20231122 | 153200 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20231122 | 153100 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20231122 | 153000 | 2941830375 | 4475 | 4475 | 4475 | 4475 | 9173 |
| 204 | 20231122 | 152900 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20231122 | 152800 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20231122 | 152700 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20231122 | 152600 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20231122 | 152500 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20231122 | 152400 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20231122 | 152300 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20231122 | 152200 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20231122 | 152100 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 213 | 20231122 | 152000 | 2900781200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20231122 | 151900 | 2900781200 | 4475 | 4475 | 4480 | 4475 | 3103 |
| 215 | 20231122 | 151800 | 2886894135 | 4475 | 4480 | 4480 | 4475 | 709 |
| 216 | 20231122 | 151700 | 2883719665 | 4480 | 4480 | 4480 | 4480 | 132 |
| 217 | 20231122 | 151600 | 2883128305 | 4475 | 4480 | 4480 | 4475 | 722 |
| 218 | 20231122 | 151500 | 2879897280 | 4480 | 4475 | 4480 | 4475 | 3 |
| 219 | 20231122 | 151400 | 2879883845 | 4475 | 4475 | 4475 | 4475 | 827 |
| 220 | 20231122 | 151300 | 2876183020 | 4470 | 4475 | 4475 | 4470 | 206 |
| 221 | 20231122 | 151200 | 2875261175 | 4475 | 4470 | 4475 | 4470 | 600 |
| 222 | 20231122 | 151100 | 2872578920 | 4475 | 4475 | 4475 | 4470 | 1192 |
| 223 | 20231122 | 151000 | 2867250125 | 4470 | 4470 | 4470 | 4470 | 968 |
| 224 | 20231122 | 150900 | 2862923165 | 4470 | 4470 | 4470 | 4470 | 1204 |
| 225 | 20231122 | 150800 | 2857541285 | 4470 | 4470 | 4490 | 4470 | 1388 |
| 226 | 20231122 | 150700 | 2851329195 | 4470 | 4475 | 4475 | 4470 | 917 |
| 227 | 20231122 | 150600 | 2847225630 | 4475 | 4475 | 4475 | 4475 | 533 |
| 228 | 20231122 | 150500 | 2844840455 | 4475 | 4480 | 4480 | 4475 | 1702 |
| 229 | 20231122 | 150400 | 2837221155 | 4475 | 4475 | 4475 | 4475 | 9 |
| 230 | 20231122 | 150300 | 2837180880 | 4475 | 4480 | 4490 | 4475 | 9181 |
| 231 | 20231122 | 150200 | 2796085320 | 4480 | 4485 | 4490 | 4480 | 1275 |
| 232 | 20231122 | 150100 | 2790371620 | 4485 | 4485 | 4485 | 4485 | 20 |
| 233 | 20231122 | 150000 | 2790281920 | 4485 | 4490 | 4490 | 4485 | 986 |
| 234 | 20231122 | 145900 | 2785859595 | 4495 | 4495 | 4495 | 4495 | 27 |
| 235 | 20231122 | 145800 | 2785738230 | 4495 | 4500 | 4500 | 4495 | 20 |
| 236 | 20231122 | 145700 | 2785648280 | 4500 | 4500 | 4500 | 4495 | 128 |
| 237 | 20231122 | 145600 | 2785072295 | 4500 | 4500 | 4500 | 4500 | 8 |
| 238 | 20231122 | 145500 | 2785036295 | 4500 | 4500 | 4500 | 4500 | 100 |
| 239 | 20231122 | 145400 | 2784586295 | 4500 | 4490 | 4500 | 4485 | 1870 |
| 240 | 20231122 | 145300 | 2776177895 | 4500 | 4500 | 4500 | 4500 | 283 |
| 241 | 20231122 | 145200 | 2774904395 | 4490 | 4500 | 4500 | 4490 | 511 |
| 242 | 20231122 | 145100 | 2772608905 | 4500 | 4500 | 4500 | 4500 | 1 |
| 243 | 20231122 | 145000 | 2772604405 | 4495 | 4495 | 4495 | 4495 | 108 |
| 244 | 20231122 | 144900 | 2772118945 | 4480 | 4480 | 4490 | 4475 | 5543 |
| 245 | 20231122 | 144800 | 2747251575 | 4480 | 4480 | 4480 | 4480 | 85 |
| 246 | 20231122 | 144700 | 2746870775 | 4480 | 4480 | 4480 | 4480 | 144 |
| 247 | 20231122 | 144600 | 2746225655 | 4480 | 4480 | 4480 | 4480 | 90 |
| 248 | 20231122 | 144500 | 2745822455 | 4480 | 4490 | 4490 | 4480 | 215 |
| 249 | 20231122 | 144400 | 2744859195 | 4490 | 4490 | 4490 | 4490 | 223 |
| 250 | 20231122 | 144300 | 2743857925 | 4480 | 4490 | 4490 | 4480 | 1151 |
| 251 | 20231122 | 144200 | 2738699975 | 4490 | 4475 | 4490 | 4475 | 1130 |
| 252 | 20231122 | 144100 | 2733636370 | 4475 | 4475 | 4480 | 4470 | 5709 |
| 253 | 20231122 | 144000 | 2708101535 | 4490 | 4490 | 4490 | 4490 | 1000 |
| 254 | 20231122 | 143900 | 2703611535 | 4485 | 4485 | 4485 | 4485 | 314 |
| 255 | 20231122 | 143800 | 2702203245 | 4485 | 4475 | 4485 | 4475 | 1121 |
| 256 | 20231122 | 143700 | 2697178730 | 4475 | 4475 | 4485 | 4475 | 1544 |
| 257 | 20231122 | 143600 | 2690269045 | 4475 | 4485 | 4485 | 4475 | 2 |
| 258 | 20231122 | 143500 | 2690260085 | 4485 | 4475 | 4485 | 4475 | 106 |
| 259 | 20231122 | 143400 | 2689784735 | 4475 | 4475 | 4475 | 4475 | 103 |
| 260 | 20231122 | 143300 | 2689323810 | 4480 | 4485 | 4485 | 4480 | 13 |
| 261 | 20231122 | 143200 | 2689265520 | 4485 | 4475 | 4485 | 4475 | 1873 |
| 262 | 20231122 | 143100 | 2680883315 | 4470 | 4480 | 4480 | 4470 | 1873 |
| 263 | 20231122 | 143000 | 2672506885 | 4475 | 4480 | 4480 | 4475 | 2722 |
| 264 | 20231122 | 142900 | 2660320675 | 4480 | 4480 | 4480 | 4480 | 0 |
| 265 | 20231122 | 142800 | 2660320675 | 4480 | 4480 | 4480 | 4480 | 308 |
| 266 | 20231122 | 142700 | 2658940835 | 4480 | 4480 | 4480 | 4480 | 569 |
| 267 | 20231122 | 142600 | 2656391715 | 4475 | 4475 | 4475 | 4475 | 0 |
| 268 | 20231122 | 142500 | 2656391715 | 4475 | 4475 | 4480 | 4475 | 473 |
| 269 | 20231122 | 142400 | 2654274935 | 4475 | 4475 | 4480 | 4475 | 1885 |
| 270 | 20231122 | 142300 | 2645837910 | 4470 | 4480 | 4480 | 4470 | 1409 |
| 271 | 20231122 | 142200 | 2639532935 | 4480 | 4480 | 4480 | 4480 | 2980 |
| 272 | 20231122 | 142100 | 2626182535 | 4485 | 4490 | 4490 | 4485 | 114 |
| 273 | 20231122 | 142000 | 2625671235 | 4480 | 4480 | 4480 | 4480 | 669 |
| 274 | 20231122 | 141900 | 2622674115 | 4480 | 4495 | 4495 | 4480 | 5371 |
| 275 | 20231122 | 141800 | 2598561155 | 4500 | 4500 | 4500 | 4490 | 1101 |
| 276 | 20231122 | 141700 | 2593607655 | 4490 | 4490 | 4490 | 4485 | 1205 |
| 277 | 20231122 | 141600 | 2588197355 | 4490 | 4490 | 4490 | 4490 | 46 |
| 278 | 20231122 | 141500 | 2587990815 | 4495 | 4495 | 4495 | 4495 | 7 |
| 279 | 20231122 | 141400 | 2587959350 | 4480 | 4495 | 4495 | 4480 | 2216 |
| 280 | 20231122 | 141300 | 2578026610 | 4490 | 4490 | 4490 | 4485 | 2885 |
| 281 | 20231122 | 141200 | 2565083990 | 4490 | 4500 | 4500 | 4490 | 332 |
| 282 | 20231122 | 141100 | 2563593200 | 4490 | 4500 | 4500 | 4490 | 520 |
| 283 | 20231122 | 141000 | 2561258360 | 4505 | 4505 | 4505 | 4505 | 0 |
| 284 | 20231122 | 140900 | 2561258360 | 4505 | 4505 | 4505 | 4505 | 0 |
| 285 | 20231122 | 140800 | 2561258360 | 4505 | 4495 | 4505 | 4495 | 225 |
| 286 | 20231122 | 140700 | 2560246975 | 4495 | 4495 | 4495 | 4495 | 401 |
| 287 | 20231122 | 140600 | 2558444480 | 4500 | 4510 | 4510 | 4500 | 200 |
| 288 | 20231122 | 140500 | 2557543480 | 4510 | 4500 | 4510 | 4500 | 2355 |
| 289 | 20231122 | 140400 | 2546923430 | 4510 | 4500 | 4510 | 4500 | 637 |
| 290 | 20231122 | 140300 | 2544055930 | 4500 | 4500 | 4500 | 4500 | 0 |
| 291 | 20231122 | 140200 | 2544055930 | 4500 | 4500 | 4500 | 4500 | 16 |
| 292 | 20231122 | 140100 | 2543983930 | 4500 | 4510 | 4510 | 4500 | 703 |
| 293 | 20231122 | 140000 | 2540814735 | 4510 | 4500 | 4510 | 4500 | 1890 |
| 294 | 20231122 | 135900 | 2532293930 | 4500 | 4495 | 4500 | 4490 | 2627 |
| 295 | 20231122 | 135800 | 2520480305 | 4490 | 4480 | 4490 | 4475 | 7129 |
| 296 | 20231122 | 135700 | 2488563505 | 4490 | 4480 | 4490 | 4480 | 2632 |
| 297 | 20231122 | 135600 | 2476750455 | 4480 | 4480 | 4485 | 4480 | 1839 |
| 298 | 20231122 | 135500 | 2468510520 | 4480 | 4485 | 4485 | 4480 | 323 |
| 299 | 20231122 | 135400 | 2467063080 | 4485 | 4480 | 4485 | 4480 | 248 |
| 300 | 20231122 | 135300 | 2465951410 | 4485 | 4485 | 4485 | 4485 | 3 |
| 301 | 20231122 | 135200 | 2465937955 | 4480 | 4480 | 4480 | 4480 | 311 |
| 302 | 20231122 | 135100 | 2464544675 | 4480 | 4485 | 4485 | 4480 | 3692 |
| 303 | 20231122 | 135000 | 2448003915 | 4485 | 4485 | 4485 | 4485 | 721 |
| 304 | 20231122 | 134900 | 2444770230 | 4485 | 4490 | 4490 | 4485 | 601 |
| 305 | 20231122 | 134800 | 2442074740 | 4490 | 4485 | 4490 | 4485 | 1363 |
| 306 | 20231122 | 134700 | 2435961380 | 4485 | 4485 | 4485 | 4485 | 8 |
| 307 | 20231122 | 134600 | 2435925500 | 4485 | 4485 | 4485 | 4485 | 1390 |
| 308 | 20231122 | 134500 | 2429691350 | 4485 | 4485 | 4485 | 4485 | 2306 |
| 309 | 20231122 | 134400 | 2419348940 | 4485 | 4485 | 4485 | 4485 | 304 |
| 310 | 20231122 | 134300 | 2417985500 | 4485 | 4485 | 4485 | 4485 | 6 |
| 311 | 20231122 | 134200 | 2417958590 | 4485 | 4485 | 4485 | 4485 | 138 |
| 312 | 20231122 | 134100 | 2417339660 | 4485 | 4480 | 4485 | 4480 | 110 |
| 313 | 20231122 | 134000 | 2416846810 | 4480 | 4480 | 4480 | 4480 | 26 |
| 314 | 20231122 | 133900 | 2416730330 | 4475 | 4490 | 4490 | 4475 | 1117 |
| 315 | 20231122 | 133800 | 2411726520 | 4490 | 4490 | 4490 | 4490 | 255 |
| 316 | 20231122 | 133700 | 2410581570 | 4490 | 4485 | 4490 | 4480 | 1956 |
| 317 | 20231122 | 133600 | 2401811410 | 4485 | 4490 | 4490 | 4485 | 869 |
| 318 | 20231122 | 133500 | 2397913690 | 4490 | 4490 | 4490 | 4490 | 719 |
| 319 | 20231122 | 133400 | 2394685380 | 4490 | 4490 | 4490 | 4490 | 106 |
| 320 | 20231122 | 133300 | 2394209440 | 4485 | 4480 | 4485 | 4480 | 1064 |
| 321 | 20231122 | 133200 | 2389439505 | 4480 | 4480 | 4480 | 4480 | 619 |
| 322 | 20231122 | 133100 | 2386666385 | 4475 | 4480 | 4485 | 4475 | 486 |
| 323 | 20231122 | 133000 | 2384488630 | 4475 | 4475 | 4475 | 4475 | 946 |
| 324 | 20231122 | 132900 | 2380255280 | 4475 | 4475 | 4475 | 4475 | 1416 |
| 325 | 20231122 | 132800 | 2373918680 | 4470 | 4470 | 4470 | 4470 | 120 |
| 326 | 20231122 | 132700 | 2373382280 | 4470 | 4470 | 4470 | 4470 | 1000 |
| 327 | 20231122 | 132600 | 2368912280 | 4470 | 4485 | 4485 | 4470 | 174 |
| 328 | 20231122 | 132500 | 2368134175 | 4470 | 4470 | 4470 | 4470 | 0 |
| 329 | 20231122 | 132400 | 2368134175 | 4470 | 4480 | 4480 | 4470 | 4944 |
| 330 | 20231122 | 132300 | 2346016920 | 4480 | 4485 | 4485 | 4480 | 1639 |
| 331 | 20231122 | 132200 | 2338669195 | 4490 | 4490 | 4490 | 4485 | 815 |
| 332 | 20231122 | 132100 | 2335013385 | 4490 | 4490 | 4490 | 4490 | 163 |
| 333 | 20231122 | 132000 | 2334281515 | 4495 | 4495 | 4495 | 4495 | 51 |
| 334 | 20231122 | 131900 | 2334052270 | 4495 | 4500 | 4500 | 4495 | 915 |
| 335 | 20231122 | 131800 | 2329939275 | 4500 | 4495 | 4500 | 4495 | 520 |
| 336 | 20231122 | 131700 | 2327601600 | 4490 | 4490 | 4490 | 4490 | 100 |
| 337 | 20231122 | 131600 | 2327152600 | 4495 | 4500 | 4500 | 4490 | 1432 |
| 338 | 20231122 | 131500 | 2320716105 | 4500 | 4500 | 4500 | 4500 | 3546 |
| 339 | 20231122 | 131400 | 2304759105 | 4500 | 4505 | 4505 | 4500 | 93 |
| 340 | 20231122 | 131300 | 2304340550 | 4505 | 4505 | 4505 | 4505 | 466 |
| 341 | 20231122 | 131200 | 2302241220 | 4505 | 4510 | 4510 | 4505 | 363 |
| 342 | 20231122 | 131100 | 2300604595 | 4510 | 4510 | 4510 | 4510 | 868 |
| 343 | 20231122 | 131000 | 2296689915 | 4510 | 4505 | 4510 | 4505 | 590 |
| 344 | 20231122 | 130900 | 2294029320 | 4510 | 4515 | 4525 | 4505 | 2546 |
| 345 | 20231122 | 130800 | 2282548305 | 4525 | 4525 | 4525 | 4520 | 3074 |
| 346 | 20231122 | 130700 | 2268650655 | 4525 | 4530 | 4530 | 4525 | 5005 |
| 347 | 20231122 | 130600 | 2246002400 | 4530 | 4525 | 4530 | 4520 | 5096 |
| 348 | 20231122 | 130500 | 2222926510 | 4525 | 4525 | 4525 | 4515 | 5706 |
| 349 | 20231122 | 130400 | 2197110145 | 4525 | 4520 | 4525 | 4515 | 4275 |
| 350 | 20231122 | 130300 | 2177786780 | 4515 | 4515 | 4520 | 4515 | 874 |
| 351 | 20231122 | 130200 | 2173840595 | 4515 | 4505 | 4515 | 4490 | 1794 |
| 352 | 20231122 | 130100 | 2165768120 | 4505 | 4520 | 4520 | 4505 | 1090 |
| 353 | 20231122 | 130000 | 2160851950 | 4520 | 4500 | 4520 | 4500 | 1871 |
| 354 | 20231122 | 125900 | 2152397905 | 4500 | 4530 | 4535 | 4500 | 19117 |
| 355 | 20231122 | 125800 | 2066018780 | 4530 | 4480 | 4530 | 4480 | 30091 |
| 356 | 20231122 | 125700 | 1930537830 | 4485 | 4485 | 4485 | 4485 | 1130 |
| 357 | 20231122 | 125600 | 1925469780 | 4485 | 4480 | 4485 | 4480 | 148 |
| 358 | 20231122 | 125500 | 1924806680 | 4485 | 4480 | 4485 | 4480 | 442 |
| 359 | 20231122 | 125400 | 1922826010 | 4480 | 4480 | 4485 | 4480 | 1436 |
| 360 | 20231122 | 125300 | 1916392680 | 4480 | 4485 | 4485 | 4480 | 240 |
| 361 | 20231122 | 125200 | 1915317380 | 4485 | 4480 | 4485 | 4480 | 514 |
| 362 | 20231122 | 125100 | 1913014650 | 4480 | 4485 | 4485 | 4480 | 263 |
| 363 | 20231122 | 125000 | 1911835125 | 4480 | 4480 | 4480 | 4480 | 23 |
| 364 | 20231122 | 124900 | 1911732085 | 4485 | 4485 | 4485 | 4485 | 1003 |
| 365 | 20231122 | 124800 | 1907233630 | 4485 | 4485 | 4485 | 4485 | 0 |
| 366 | 20231122 | 124700 | 1907233630 | 4485 | 4485 | 4490 | 4485 | 2079 |
| 367 | 20231122 | 124600 | 1897908785 | 4485 | 4485 | 4485 | 4480 | 2097 |
| 368 | 20231122 | 124500 | 1888504190 | 4485 | 4485 | 4485 | 4485 | 584 |
| 369 | 20231122 | 124400 | 1885884950 | 4485 | 4485 | 4485 | 4485 | 421 |
| 370 | 20231122 | 124300 | 1883996765 | 4480 | 4480 | 4480 | 4480 | 4 |
| 371 | 20231122 | 124200 | 1883978845 | 4480 | 4480 | 4490 | 4480 | 1859 |
| 372 | 20231122 | 124100 | 1875648570 | 4475 | 4480 | 4480 | 4475 | 304 |
| 373 | 20231122 | 124000 | 1874288070 | 4480 | 4480 | 4480 | 4480 | 10 |
| 374 | 20231122 | 123900 | 1874243270 | 4475 | 4475 | 4475 | 4475 | 0 |
| 375 | 20231122 | 123800 | 1874243270 | 4475 | 4475 | 4475 | 4475 | 278 |
| 376 | 20231122 | 123700 | 1872999220 | 4475 | 4475 | 4475 | 4475 | 0 |
| 377 | 20231122 | 123600 | 1872999220 | 4475 | 4475 | 4475 | 4475 | 402 |
| 378 | 20231122 | 123500 | 1871200270 | 4475 | 4475 | 4475 | 4475 | 466 |
| 379 | 20231122 | 123400 | 1869114920 | 4475 | 4475 | 4475 | 4475 | 150 |
| 380 | 20231122 | 123300 | 1868443670 | 4475 | 4480 | 4480 | 4475 | 20 |
| 381 | 20231122 | 123200 | 1868354155 | 4480 | 4480 | 4480 | 4480 | 35 |
| 382 | 20231122 | 123100 | 1868197355 | 4480 | 4480 | 4480 | 4475 | 376 |
| 383 | 20231122 | 123000 | 1866513175 | 4480 | 4480 | 4480 | 4480 | 50 |
| 384 | 20231122 | 122900 | 1866289175 | 4480 | 4480 | 4480 | 4480 | 20 |
| 385 | 20231122 | 122800 | 1866199575 | 4480 | 4480 | 4480 | 4480 | 170 |
| 386 | 20231122 | 122700 | 1865437975 | 4480 | 4480 | 4480 | 4475 | 390 |
| 387 | 20231122 | 122600 | 1863691775 | 4480 | 4480 | 4480 | 4480 | 81 |
| 388 | 20231122 | 122500 | 1863328895 | 4480 | 4480 | 4480 | 4480 | 10 |
| 389 | 20231122 | 122400 | 1863284095 | 4470 | 4470 | 4470 | 4470 | 53 |
| 390 | 20231122 | 122300 | 1863047185 | 4470 | 4470 | 4470 | 4470 | 0 |
| 391 | 20231122 | 122200 | 1863047185 | 4470 | 4475 | 4475 | 4470 | 1074 |
| 392 | 20231122 | 122100 | 1858244080 | 4475 | 4475 | 4475 | 4475 | 116 |
| 393 | 20231122 | 122000 | 1857724980 | 4480 | 4480 | 4480 | 4480 | 17 |
| 394 | 20231122 | 121900 | 1857648820 | 4480 | 4480 | 4480 | 4480 | 94 |
| 395 | 20231122 | 121800 | 1857227700 | 4480 | 4480 | 4480 | 4480 | 3 |
| 396 | 20231122 | 121700 | 1857214260 | 4480 | 4480 | 4480 | 4480 | 110 |
| 397 | 20231122 | 121600 | 1856721460 | 4480 | 4475 | 4480 | 4470 | 1002 |
| 398 | 20231122 | 121500 | 1852241565 | 4480 | 4480 | 4480 | 4480 | 49 |
| 399 | 20231122 | 121400 | 1852022045 | 4475 | 4475 | 4475 | 4475 | 13 |
| 400 | 20231122 | 121300 | 1851963870 | 4475 | 4475 | 4480 | 4475 | 182 |
| 401 | 20231122 | 121200 | 1851148915 | 4470 | 4475 | 4475 | 4470 | 209 |
| 402 | 20231122 | 121100 | 1850214635 | 4470 | 4475 | 4475 | 4470 | 179 |
| 403 | 20231122 | 121000 | 1849414330 | 4470 | 4470 | 4470 | 4470 | 0 |
| 404 | 20231122 | 120900 | 1849414330 | 4470 | 4475 | 4475 | 4470 | 45 |
| 405 | 20231122 | 120800 | 1849212960 | 4475 | 4475 | 4475 | 4475 | 12 |
| 406 | 20231122 | 120700 | 1849159260 | 4475 | 4475 | 4475 | 4475 | 0 |
| 407 | 20231122 | 120600 | 1849159260 | 4475 | 4470 | 4475 | 4470 | 933 |
| 408 | 20231122 | 120500 | 1844987335 | 4475 | 4470 | 4475 | 4470 | 201 |
| 409 | 20231122 | 120400 | 1844087865 | 4475 | 4475 | 4475 | 4475 | 2 |
| 410 | 20231122 | 120300 | 1844078915 | 4475 | 4475 | 4480 | 4475 | 313 |
| 411 | 20231122 | 120200 | 1842678235 | 4475 | 4485 | 4485 | 4475 | 300 |
| 412 | 20231122 | 120100 | 1841334735 | 4485 | 4480 | 4485 | 4475 | 1052 |
| 413 | 20231122 | 120000 | 1836621270 | 4480 | 4475 | 4480 | 4475 | 177 |
| 414 | 20231122 | 115900 | 1835828845 | 4475 | 4475 | 4475 | 4475 | 56 |
| 415 | 20231122 | 115800 | 1835578245 | 4475 | 4475 | 4475 | 4475 | 158 |
| 416 | 20231122 | 115700 | 1834871195 | 4475 | 4455 | 4475 | 4455 | 11279 |
| 417 | 20231122 | 115600 | 1784469590 | 4455 | 4455 | 4455 | 4455 | 200 |
| 418 | 20231122 | 115500 | 1783578590 | 4450 | 4455 | 4455 | 4450 | 495 |
| 419 | 20231122 | 115400 | 1781373605 | 4455 | 4455 | 4455 | 4455 | 3300 |
| 420 | 20231122 | 115300 | 1766672105 | 4460 | 4460 | 4460 | 4460 | 0 |
| 421 | 20231122 | 115200 | 1766672105 | 4460 | 4455 | 4460 | 4455 | 11 |
| 422 | 20231122 | 115100 | 1766623050 | 4460 | 4460 | 4460 | 4460 | 101 |
| 423 | 20231122 | 115000 | 1766172590 | 4460 | 4460 | 4460 | 4460 | 0 |
| 424 | 20231122 | 114900 | 1766172590 | 4460 | 4460 | 4460 | 4455 | 590 |
| 425 | 20231122 | 114800 | 1763543200 | 4460 | 4460 | 4460 | 4460 | 0 |
| 426 | 20231122 | 114700 | 1763543200 | 4460 | 4460 | 4460 | 4460 | 328 |
| 427 | 20231122 | 114600 | 1762080320 | 4460 | 4460 | 4460 | 4460 | 80 |
| 428 | 20231122 | 114500 | 1761723520 | 4455 | 4455 | 4455 | 4455 | 1 |
| 429 | 20231122 | 114400 | 1761719065 | 4455 | 4455 | 4455 | 4455 | 0 |
| 430 | 20231122 | 114300 | 1761719065 | 4455 | 4455 | 4455 | 4455 | 300 |
| 431 | 20231122 | 114200 | 1760382565 | 4460 | 4460 | 4460 | 4460 | 10 |
| 432 | 20231122 | 114100 | 1760337965 | 4460 | 4460 | 4460 | 4450 | 593 |
| 433 | 20231122 | 114000 | 1757695760 | 4465 | 4470 | 4470 | 4465 | 353 |
| 434 | 20231122 | 113900 | 1756118615 | 4470 | 4465 | 4470 | 4465 | 97 |
| 435 | 20231122 | 113800 | 1755685505 | 4450 | 4470 | 4470 | 4450 | 238 |
| 436 | 20231122 | 113700 | 1754623190 | 4470 | 4440 | 4470 | 4440 | 9921 |
| 437 | 20231122 | 113600 | 1710410985 | 4445 | 4440 | 4445 | 4440 | 800 |
| 438 | 20231122 | 113500 | 1706855485 | 4445 | 4440 | 4445 | 4440 | 120 |
| 439 | 20231122 | 113400 | 1706322585 | 4440 | 4440 | 4440 | 4440 | 664 |
| 440 | 20231122 | 113300 | 1703374425 | 4430 | 4430 | 4430 | 4430 | 146 |
| 441 | 20231122 | 113200 | 1702727645 | 4430 | 4435 | 4435 | 4430 | 3140 |
| 442 | 20231122 | 113100 | 1688814930 | 4435 | 4440 | 4440 | 4435 | 165 |
| 443 | 20231122 | 113000 | 1688083135 | 4440 | 4440 | 4440 | 4440 | 2 |
| 444 | 20231122 | 112900 | 1688074255 | 4435 | 4435 | 4435 | 4435 | 204 |
| 445 | 20231122 | 112800 | 1687169515 | 4435 | 4435 | 4435 | 4435 | 0 |
| 446 | 20231122 | 112700 | 1687169515 | 4435 | 4445 | 4445 | 4435 | 987 |
| 447 | 20231122 | 112600 | 1682785680 | 4445 | 4440 | 4445 | 4440 | 5 |
| 448 | 20231122 | 112500 | 1682763475 | 4435 | 4435 | 4435 | 4435 | 176 |
| 449 | 20231122 | 112400 | 1681982915 | 4435 | 4435 | 4435 | 4435 | 200 |
| 450 | 20231122 | 112300 | 1681095915 | 4440 | 4440 | 4440 | 4440 | 60 |
| 451 | 20231122 | 112200 | 1680829515 | 4440 | 4440 | 4440 | 4440 | 104 |
| 452 | 20231122 | 112100 | 1680367755 | 4440 | 4435 | 4440 | 4435 | 303 |
| 453 | 20231122 | 112000 | 1679022775 | 4440 | 4435 | 4440 | 4435 | 131 |
| 454 | 20231122 | 111900 | 1678441140 | 4440 | 4435 | 4445 | 4435 | 4204 |
| 455 | 20231122 | 111800 | 1659756365 | 4440 | 4440 | 4440 | 4440 | 5 |
| 456 | 20231122 | 111700 | 1659734165 | 4440 | 4430 | 4440 | 4425 | 2490 |
| 457 | 20231122 | 111600 | 1648710235 | 4430 | 4430 | 4430 | 4430 | 1 |
| 458 | 20231122 | 111500 | 1648705805 | 4440 | 4440 | 4440 | 4430 | 638 |
| 459 | 20231122 | 111400 | 1645876085 | 4440 | 4440 | 4440 | 4440 | 100 |
| 460 | 20231122 | 111300 | 1645432085 | 4445 | 4445 | 4445 | 4445 | 376 |
| 461 | 20231122 | 111200 | 1643760765 | 4445 | 4445 | 4445 | 4445 | 23 |
| 462 | 20231122 | 111100 | 1643658530 | 4455 | 4455 | 4455 | 4455 | 110 |
| 463 | 20231122 | 111000 | 1643168480 | 4455 | 4455 | 4455 | 4455 | 7 |
| 464 | 20231122 | 110900 | 1643137295 | 4455 | 4455 | 4455 | 4455 | 1 |
| 465 | 20231122 | 110800 | 1643132840 | 4455 | 4435 | 4455 | 4430 | 1711 |
| 466 | 20231122 | 110700 | 1635549280 | 4435 | 4440 | 4440 | 4435 | 108 |
| 467 | 20231122 | 110600 | 1635069805 | 4430 | 4435 | 4455 | 4425 | 1465 |
| 468 | 20231122 | 110500 | 1628568265 | 4435 | 4435 | 4435 | 4425 | 1248 |
| 469 | 20231122 | 110400 | 1623045840 | 4435 | 4425 | 4435 | 4425 | 102 |
| 470 | 20231122 | 110300 | 1622594470 | 4425 | 4430 | 4430 | 4425 | 3103 |
| 471 | 20231122 | 110200 | 1608860365 | 4430 | 4450 | 4450 | 4430 | 5921 |
| 472 | 20231122 | 110100 | 1582574935 | 4450 | 4450 | 4450 | 4450 | 106 |
| 473 | 20231122 | 110000 | 1582103235 | 4450 | 4450 | 4450 | 4450 | 6 |
| 474 | 20231122 | 105900 | 1582076535 | 4445 | 4445 | 4445 | 4445 | 916 |
| 475 | 20231122 | 105800 | 1578004915 | 4450 | 4450 | 4450 | 4450 | 1547 |
| 476 | 20231122 | 105700 | 1571120765 | 4455 | 4455 | 4455 | 4455 | 6 |
| 477 | 20231122 | 105600 | 1571094035 | 4460 | 4460 | 4460 | 4460 | 11 |
| 478 | 20231122 | 105500 | 1571044975 | 4460 | 4465 | 4465 | 4440 | 321 |
| 479 | 20231122 | 105400 | 1569617970 | 4440 | 4445 | 4450 | 4440 | 598 |
| 480 | 20231122 | 105300 | 1566962230 | 4440 | 4465 | 4465 | 4440 | 2438 |
| 481 | 20231122 | 105200 | 1556124170 | 4450 | 4450 | 4450 | 4450 | 1 |
| 482 | 20231122 | 105100 | 1556119720 | 4450 | 4455 | 4455 | 4450 | 331 |
| 483 | 20231122 | 105000 | 1554646745 | 4460 | 4460 | 4460 | 4455 | 547 |
| 484 | 20231122 | 104900 | 1552207520 | 4460 | 4450 | 4460 | 4450 | 238 |
| 485 | 20231122 | 104800 | 1551147145 | 4450 | 4450 | 4450 | 4450 | 984 |
| 486 | 20231122 | 104700 | 1546768345 | 4450 | 4455 | 4455 | 4450 | 2533 |
| 487 | 20231122 | 104600 | 1535493220 | 4455 | 4460 | 4460 | 4455 | 453 |
| 488 | 20231122 | 104500 | 1533472845 | 4465 | 4465 | 4465 | 4465 | 2472 |
| 489 | 20231122 | 104400 | 1522435365 | 4465 | 4470 | 4470 | 4465 | 227 |
| 490 | 20231122 | 104300 | 1521421800 | 4470 | 4465 | 4470 | 4465 | 176 |
| 491 | 20231122 | 104200 | 1520635200 | 4465 | 4460 | 4465 | 4460 | 645 |
| 492 | 20231122 | 104100 | 1517756275 | 4465 | 4465 | 4470 | 4465 | 500 |
| 493 | 20231122 | 104000 | 1515523750 | 4465 | 4465 | 4465 | 4460 | 18 |
| 494 | 20231122 | 103900 | 1515443390 | 4465 | 4465 | 4465 | 4465 | 84 |
| 495 | 20231122 | 103800 | 1515068330 | 4465 | 4465 | 4465 | 4465 | 802 |
| 496 | 20231122 | 103700 | 1511487400 | 4465 | 4465 | 4465 | 4465 | 373 |
| 497 | 20231122 | 103600 | 1509821955 | 4465 | 4465 | 4465 | 4465 | 275 |
| 498 | 20231122 | 103500 | 1508594080 | 4460 | 4450 | 4460 | 4450 | 2242 |
| 499 | 20231122 | 103400 | 1498598460 | 4460 | 4450 | 4460 | 4450 | 2696 |
| 500 | 20231122 | 103300 | 1486582785 | 4450 | 4455 | 4455 | 4450 | 591 |
| 501 | 20231122 | 103200 | 1483951715 | 4455 | 4450 | 4455 | 4450 | 1962 |
| 502 | 20231122 | 103100 | 1475213240 | 4450 | 4445 | 4450 | 4445 | 81 |
| 503 | 20231122 | 103000 | 1474852795 | 4450 | 4440 | 4455 | 4440 | 220 |
| 504 | 20231122 | 102900 | 1473873665 | 4445 | 4435 | 4445 | 4435 | 117 |
| 505 | 20231122 | 102800 | 1473354585 | 4445 | 4445 | 4445 | 4445 | 0 |
| 506 | 20231122 | 102700 | 1473354585 | 4445 | 4450 | 4450 | 4445 | 16 |
| 507 | 20231122 | 102600 | 1473283460 | 4455 | 4450 | 4455 | 4450 | 63 |
| 508 | 20231122 | 102500 | 1473003050 | 4420 | 4430 | 4455 | 4420 | 1865 |
| 509 | 20231122 | 102400 | 1464742760 | 4435 | 4455 | 4455 | 4430 | 1512 |
| 510 | 20231122 | 102300 | 1458031560 | 4440 | 4445 | 4455 | 4440 | 2173 |
| 511 | 20231122 | 102200 | 1448378260 | 4455 | 4455 | 4455 | 4455 | 125 |
| 512 | 20231122 | 102100 | 1447821385 | 4455 | 4450 | 4460 | 4450 | 5403 |
| 513 | 20231122 | 102000 | 1423759635 | 4450 | 4435 | 4450 | 4435 | 3402 |
| 514 | 20231122 | 101900 | 1408646605 | 4435 | 4430 | 4435 | 4430 | 896 |
| 515 | 20231122 | 101800 | 1404673555 | 4430 | 4430 | 4430 | 4430 | 1017 |
| 516 | 20231122 | 101700 | 1400168245 | 4430 | 4430 | 4430 | 4430 | 3 |
| 517 | 20231122 | 101600 | 1400154955 | 4425 | 4420 | 4425 | 4420 | 515 |
| 518 | 20231122 | 101500 | 1397878640 | 4420 | 4420 | 4420 | 4420 | 606 |
| 519 | 20231122 | 101400 | 1395200120 | 4420 | 4430 | 4430 | 4420 | 883 |
| 520 | 20231122 | 101300 | 1391291545 | 4430 | 4430 | 4430 | 4425 | 97 |
| 521 | 20231122 | 101200 | 1390862190 | 4430 | 4415 | 4430 | 4415 | 1542 |
| 522 | 20231122 | 101100 | 1384043305 | 4415 | 4410 | 4420 | 4410 | 266 |
| 523 | 20231122 | 101000 | 1382868940 | 4405 | 4400 | 4405 | 4400 | 730 |
| 524 | 20231122 | 100900 | 1379655940 | 4400 | 4425 | 4425 | 4400 | 4603 |
| 525 | 20231122 | 100800 | 1359391445 | 4400 | 4405 | 4405 | 4400 | 4628 |
| 526 | 20231122 | 100700 | 1339017175 | 4400 | 4405 | 4405 | 4400 | 3132 |
| 527 | 20231122 | 100600 | 1325235750 | 4400 | 4405 | 4405 | 4400 | 211 |
| 528 | 20231122 | 100500 | 1324306800 | 4395 | 4400 | 4400 | 4390 | 1750 |
| 529 | 20231122 | 100400 | 1316616665 | 4400 | 4400 | 4405 | 4400 | 435 |
| 530 | 20231122 | 100300 | 1314702645 | 4400 | 4400 | 4400 | 4395 | 887 |
| 531 | 20231122 | 100200 | 1310802750 | 4395 | 4405 | 4405 | 4395 | 3922 |
| 532 | 20231122 | 100100 | 1293545675 | 4405 | 4410 | 4415 | 4405 | 1983 |
| 533 | 20231122 | 100000 | 1284809705 | 4405 | 4435 | 4435 | 4405 | 1813 |
| 534 | 20231122 | 095900 | 1276816625 | 4435 | 4440 | 4450 | 4405 | 5105 |
| 535 | 20231122 | 095800 | 1254307350 | 4440 | 4420 | 4440 | 4420 | 582 |
| 536 | 20231122 | 095700 | 1251729560 | 4420 | 4415 | 4420 | 4415 | 4522 |
| 537 | 20231122 | 095600 | 1231751885 | 4415 | 4410 | 4415 | 4410 | 3151 |
| 538 | 20231122 | 095500 | 1217842870 | 4410 | 4410 | 4415 | 4410 | 539 |
| 539 | 20231122 | 095400 | 1215465430 | 4410 | 4415 | 4415 | 4405 | 5000 |
| 540 | 20231122 | 095300 | 1193416735 | 4410 | 4410 | 4410 | 4410 | 1267 |
| 541 | 20231122 | 095200 | 1187829265 | 4410 | 4405 | 4410 | 4400 | 335 |
| 542 | 20231122 | 095100 | 1186353925 | 4400 | 4390 | 4415 | 4390 | 1132 |
| 543 | 20231122 | 095000 | 1181372065 | 4390 | 4385 | 4390 | 4380 | 3184 |
| 544 | 20231122 | 094900 | 1167404400 | 4385 | 4370 | 4385 | 4365 | 6990 |
| 545 | 20231122 | 094800 | 1136856385 | 4385 | 4385 | 4390 | 4370 | 8924 |
| 546 | 20231122 | 094700 | 1097808755 | 4390 | 4390 | 4390 | 4385 | 2329 |
| 547 | 20231122 | 094600 | 1087594195 | 4385 | 4400 | 4405 | 4385 | 2438 |
| 548 | 20231122 | 094500 | 1076891540 | 4390 | 4375 | 4390 | 4375 | 5540 |
| 549 | 20231122 | 094400 | 1052592920 | 4375 | 4420 | 4420 | 4375 | 14844 |
| 550 | 20231122 | 094300 | 987459465 | 4420 | 4400 | 4420 | 4395 | 8903 |
| 551 | 20231122 | 094200 | 948293775 | 4395 | 4410 | 4420 | 4395 | 21236 |
| 552 | 20231122 | 094100 | 854762720 | 4410 | 4430 | 4430 | 4410 | 16225 |
| 553 | 20231122 | 094000 | 783029485 | 4430 | 4440 | 4440 | 4430 | 11943 |
| 554 | 20231122 | 093900 | 730082315 | 4440 | 4455 | 4455 | 4440 | 242 |
| 555 | 20231122 | 093800 | 729007235 | 4440 | 4460 | 4460 | 4440 | 9513 |
| 556 | 20231122 | 093700 | 686694055 | 4460 | 4465 | 4465 | 4455 | 814 |
| 557 | 20231122 | 093600 | 683064870 | 4460 | 4455 | 4460 | 4455 | 256 |
| 558 | 20231122 | 093500 | 681923860 | 4460 | 4470 | 4470 | 4460 | 1482 |
| 559 | 20231122 | 093400 | 675313265 | 4465 | 4470 | 4475 | 4465 | 1898 |
| 560 | 20231122 | 093300 | 666835945 | 4465 | 4475 | 4475 | 4465 | 2698 |
| 561 | 20231122 | 093200 | 654767580 | 4480 | 4480 | 4480 | 4475 | 1249 |
| 562 | 20231122 | 093100 | 649172070 | 4480 | 4495 | 4495 | 4480 | 3651 |
| 563 | 20231122 | 093000 | 632781665 | 4495 | 4480 | 4495 | 4475 | 3511 |
| 564 | 20231122 | 092900 | 617012070 | 4490 | 4490 | 4490 | 4485 | 1521 |
| 565 | 20231122 | 092800 | 610182905 | 4490 | 4475 | 4500 | 4475 | 5187 |
| 566 | 20231122 | 092700 | 586889945 | 4475 | 4470 | 4475 | 4465 | 2824 |
| 567 | 20231122 | 092600 | 574267485 | 4470 | 4465 | 4470 | 4460 | 2744 |
| 568 | 20231122 | 092500 | 562024210 | 4470 | 4470 | 4470 | 4460 | 1705 |
| 569 | 20231122 | 092400 | 554411960 | 4470 | 4465 | 4470 | 4460 | 2849 |
| 570 | 20231122 | 092300 | 541694955 | 4465 | 4460 | 4470 | 4460 | 515 |
| 571 | 20231122 | 092200 | 539394780 | 4465 | 4455 | 4465 | 4450 | 1499 |
| 572 | 20231122 | 092100 | 532712525 | 4450 | 4455 | 4465 | 4450 | 1161 |
| 573 | 20231122 | 092000 | 527543070 | 4445 | 4445 | 4450 | 4435 | 1734 |
| 574 | 20231122 | 091900 | 519847820 | 4450 | 4445 | 4450 | 4435 | 2549 |
| 575 | 20231122 | 091800 | 508531515 | 4435 | 4450 | 4465 | 4435 | 6808 |
| 576 | 20231122 | 091700 | 478296355 | 4450 | 4450 | 4465 | 4445 | 10632 |
| 577 | 20231122 | 091600 | 430989965 | 4445 | 4440 | 4450 | 4435 | 1804 |
| 578 | 20231122 | 091500 | 422981490 | 4440 | 4455 | 4455 | 4440 | 1810 |
| 579 | 20231122 | 091400 | 414930540 | 4455 | 4465 | 4470 | 4455 | 855 |
| 580 | 20231122 | 091300 | 411109535 | 4445 | 4460 | 4470 | 4445 | 3296 |
| 581 | 20231122 | 091200 | 396444540 | 4450 | 4460 | 4460 | 4450 | 3277 |
| 582 | 20231122 | 091100 | 381842860 | 4465 | 4455 | 4465 | 4445 | 3963 |
| 583 | 20231122 | 091000 | 364200935 | 4450 | 4460 | 4470 | 4450 | 6081 |
| 584 | 20231122 | 090900 | 337106830 | 4455 | 4440 | 4455 | 4440 | 6162 |
| 585 | 20231122 | 090800 | 309687120 | 4450 | 4455 | 4460 | 4435 | 4512 |
| 586 | 20231122 | 090700 | 289629770 | 4460 | 4460 | 4475 | 4460 | 1657 |
| 587 | 20231122 | 090600 | 282227825 | 4455 | 4445 | 4475 | 4430 | 2588 |
| 588 | 20231122 | 090500 | 270694255 | 4440 | 4430 | 4460 | 4420 | 3789 |
| 589 | 20231122 | 090400 | 253898835 | 4425 | 4425 | 4445 | 4425 | 6785 |
| 590 | 20231122 | 090300 | 223821070 | 4425 | 4445 | 4445 | 4425 | 10516 |
| 591 | 20231122 | 090200 | 177182745 | 4445 | 4450 | 4450 | 4440 | 8598 |
| 592 | 20231122 | 090100 | 138970990 | 4450 | 4465 | 4465 | 4430 | 13553 |
| 593 | 20231122 | 090000 | 78649425 | 4460 | 4535 | 4535 | 4455 | 15605 |