30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 190700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 3 | 20231123 | 190600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 4 | 20231123 | 190500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 5 | 20231123 | 190400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 6 | 20231123 | 190300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 7 | 20231123 | 190200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 8 | 20231123 | 190100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 9 | 20231123 | 190000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 10 | 20231123 | 185900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 11 | 20231123 | 185800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 12 | 20231123 | 185700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 13 | 20231123 | 185600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 14 | 20231123 | 185500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 15 | 20231123 | 185400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 16 | 20231123 | 185300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 17 | 20231123 | 185200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 18 | 20231123 | 185100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 19 | 20231123 | 185000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 20 | 20231123 | 184900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 21 | 20231123 | 184800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 22 | 20231123 | 184700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 23 | 20231123 | 184600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 24 | 20231123 | 184500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 25 | 20231123 | 184400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 26 | 20231123 | 184300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 27 | 20231123 | 184200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 28 | 20231123 | 184100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 29 | 20231123 | 184000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 30 | 20231123 | 183900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 31 | 20231123 | 183800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 32 | 20231123 | 183700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 33 | 20231123 | 183600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 34 | 20231123 | 183500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 35 | 20231123 | 183400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 36 | 20231123 | 183300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 37 | 20231123 | 183200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 38 | 20231123 | 183100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 39 | 20231123 | 183000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 40 | 20231123 | 182900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 41 | 20231123 | 182800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 42 | 20231123 | 182700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 43 | 20231123 | 182600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 44 | 20231123 | 182500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 45 | 20231123 | 182400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 46 | 20231123 | 182300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 47 | 20231123 | 182200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 48 | 20231123 | 182100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 49 | 20231123 | 182000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 50 | 20231123 | 181900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 51 | 20231123 | 181800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 52 | 20231123 | 181700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 53 | 20231123 | 181600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 54 | 20231123 | 181500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 55 | 20231123 | 181400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 56 | 20231123 | 181300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 57 | 20231123 | 181200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 58 | 20231123 | 181100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 59 | 20231123 | 181000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 60 | 20231123 | 180900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 61 | 20231123 | 180800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 62 | 20231123 | 180700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 63 | 20231123 | 180600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 64 | 20231123 | 180500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 65 | 20231123 | 180400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 66 | 20231123 | 180300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 67 | 20231123 | 180200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 68 | 20231123 | 180100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 69 | 20231123 | 180000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 70 | 20231123 | 175900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 71 | 20231123 | 175800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 72 | 20231123 | 175700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 73 | 20231123 | 175600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 74 | 20231123 | 175500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 75 | 20231123 | 175400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 76 | 20231123 | 175300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 77 | 20231123 | 175200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 78 | 20231123 | 175100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 79 | 20231123 | 175000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 80 | 20231123 | 174900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 81 | 20231123 | 174800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 82 | 20231123 | 174700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 83 | 20231123 | 174600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 84 | 20231123 | 174500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 85 | 20231123 | 174400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 86 | 20231123 | 174300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 87 | 20231123 | 174200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 88 | 20231123 | 174100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 89 | 20231123 | 174000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 90 | 20231123 | 173900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 91 | 20231123 | 173800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 92 | 20231123 | 173700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 93 | 20231123 | 173600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 94 | 20231123 | 173500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 95 | 20231123 | 173400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 96 | 20231123 | 173300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 97 | 20231123 | 173200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 98 | 20231123 | 173100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 99 | 20231123 | 173000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 100 | 20231123 | 172900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 101 | 20231123 | 172800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 102 | 20231123 | 172700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 103 | 20231123 | 172600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 104 | 20231123 | 172500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 105 | 20231123 | 172400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 106 | 20231123 | 172300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 107 | 20231123 | 172200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 108 | 20231123 | 172100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 109 | 20231123 | 172000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 110 | 20231123 | 171900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 111 | 20231123 | 171800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 112 | 20231123 | 171700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 113 | 20231123 | 171600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 114 | 20231123 | 171500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 115 | 20231123 | 171400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 116 | 20231123 | 171300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 117 | 20231123 | 171200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 118 | 20231123 | 171100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 119 | 20231123 | 171000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 120 | 20231123 | 170900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 121 | 20231123 | 170800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 122 | 20231123 | 170700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 123 | 20231123 | 170600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 124 | 20231123 | 170500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 125 | 20231123 | 170400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 126 | 20231123 | 170300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 127 | 20231123 | 170200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 128 | 20231123 | 170100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 129 | 20231123 | 170000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 130 | 20231123 | 165900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 131 | 20231123 | 165800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 132 | 20231123 | 165700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 133 | 20231123 | 165600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 134 | 20231123 | 165500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 135 | 20231123 | 165400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 136 | 20231123 | 165300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 137 | 20231123 | 165200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 138 | 20231123 | 165100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 139 | 20231123 | 165000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 140 | 20231123 | 164900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 141 | 20231123 | 164800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 142 | 20231123 | 164700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 143 | 20231123 | 164600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 144 | 20231123 | 164500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 145 | 20231123 | 164400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 146 | 20231123 | 164300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 147 | 20231123 | 164200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 148 | 20231123 | 164100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 149 | 20231123 | 164000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 150 | 20231123 | 163900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 151 | 20231123 | 163800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 152 | 20231123 | 163700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 153 | 20231123 | 163600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 154 | 20231123 | 163500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 155 | 20231123 | 163400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 156 | 20231123 | 163300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 157 | 20231123 | 163200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 158 | 20231123 | 163100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 159 | 20231123 | 163000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 160 | 20231123 | 162900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 161 | 20231123 | 162800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 162 | 20231123 | 162700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 163 | 20231123 | 162600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 164 | 20231123 | 162500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 165 | 20231123 | 162400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 166 | 20231123 | 162300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 167 | 20231123 | 162200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 168 | 20231123 | 162100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 169 | 20231123 | 162000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 170 | 20231123 | 161900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 171 | 20231123 | 161800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 172 | 20231123 | 161700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 173 | 20231123 | 161600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 174 | 20231123 | 161500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 175 | 20231123 | 161400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 176 | 20231123 | 161300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 177 | 20231123 | 161200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 178 | 20231123 | 161100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 179 | 20231123 | 161000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 180 | 20231123 | 160900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 181 | 20231123 | 160800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 182 | 20231123 | 160700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 183 | 20231123 | 160600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 184 | 20231123 | 160500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 185 | 20231123 | 160400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 186 | 20231123 | 160300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 187 | 20231123 | 160200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 188 | 20231123 | 160100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 189 | 20231123 | 160000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 190 | 20231123 | 155900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 191 | 20231123 | 155800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 192 | 20231123 | 155700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 193 | 20231123 | 155600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 194 | 20231123 | 155500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 195 | 20231123 | 155400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 196 | 20231123 | 155300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 197 | 20231123 | 155200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 198 | 20231123 | 155100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 199 | 20231123 | 155000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 200 | 20231123 | 154900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 201 | 20231123 | 154800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 202 | 20231123 | 154700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 203 | 20231123 | 154600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 204 | 20231123 | 154500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 205 | 20231123 | 154400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 206 | 20231123 | 154300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 207 | 20231123 | 154200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 208 | 20231123 | 154100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 209 | 20231123 | 154000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 210 | 20231123 | 153900 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 211 | 20231123 | 153800 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 212 | 20231123 | 153700 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 213 | 20231123 | 153600 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 214 | 20231123 | 153500 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 215 | 20231123 | 153400 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 216 | 20231123 | 153300 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 217 | 20231123 | 153200 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 218 | 20231123 | 153100 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 0 |
| 219 | 20231123 | 153000 | 1089406320 | 1408 | 1408 | 1408 | 1408 | 8363 |
| 220 | 20231123 | 152900 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 221 | 20231123 | 152800 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 222 | 20231123 | 152700 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 223 | 20231123 | 152600 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 224 | 20231123 | 152500 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 225 | 20231123 | 152400 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 226 | 20231123 | 152300 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 227 | 20231123 | 152200 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 228 | 20231123 | 152100 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 229 | 20231123 | 152000 | 1077631216 | 1404 | 1404 | 1404 | 1404 | 0 |
| 230 | 20231123 | 151900 | 1077631216 | 1404 | 1407 | 1410 | 1404 | 18274 |
| 231 | 20231123 | 151800 | 1051928344 | 1408 | 1408 | 1408 | 1408 | 1 |
| 232 | 20231123 | 151700 | 1051926936 | 1405 | 1408 | 1408 | 1405 | 2712 |
| 233 | 20231123 | 151600 | 1048116570 | 1404 | 1406 | 1406 | 1404 | 337 |
| 234 | 20231123 | 151500 | 1047643185 | 1405 | 1405 | 1405 | 1405 | 600 |
| 235 | 20231123 | 151400 | 1046800185 | 1410 | 1410 | 1410 | 1410 | 0 |
| 236 | 20231123 | 151300 | 1046800185 | 1410 | 1410 | 1410 | 1410 | 3 |
| 237 | 20231123 | 151200 | 1046795955 | 1405 | 1403 | 1405 | 1403 | 86516 |
| 238 | 20231123 | 151100 | 925326614 | 1404 | 1403 | 1404 | 1403 | 40301 |
| 239 | 20231123 | 151000 | 868744266 | 1403 | 1403 | 1404 | 1403 | 8004 |
| 240 | 20231123 | 150900 | 857506654 | 1404 | 1404 | 1404 | 1404 | 14 |
| 241 | 20231123 | 150800 | 857486998 | 1404 | 1403 | 1404 | 1403 | 5 |
| 242 | 20231123 | 150700 | 857479982 | 1400 | 1402 | 1404 | 1400 | 11777 |
| 243 | 20231123 | 150600 | 840989128 | 1402 | 1403 | 1404 | 1401 | 7964 |
| 244 | 20231123 | 150500 | 829828223 | 1402 | 1403 | 1404 | 1402 | 8135 |
| 245 | 20231123 | 150400 | 818418646 | 1404 | 1404 | 1405 | 1402 | 5002 |
| 246 | 20231123 | 150300 | 811403581 | 1404 | 1404 | 1404 | 1404 | 32 |
| 247 | 20231123 | 150200 | 811358653 | 1404 | 1403 | 1404 | 1403 | 2448 |
| 248 | 20231123 | 150100 | 807923661 | 1404 | 1403 | 1404 | 1403 | 83 |
| 249 | 20231123 | 150000 | 807807200 | 1404 | 1404 | 1404 | 1404 | 1000 |
| 250 | 20231123 | 145900 | 806403200 | 1404 | 1404 | 1404 | 1404 | 600 |
| 251 | 20231123 | 145800 | 805560800 | 1405 | 1405 | 1405 | 1405 | 0 |
| 252 | 20231123 | 145700 | 805560800 | 1405 | 1404 | 1405 | 1402 | 536 |
| 253 | 20231123 | 145600 | 804808865 | 1405 | 1404 | 1405 | 1403 | 1909 |
| 254 | 20231123 | 145500 | 802128737 | 1403 | 1405 | 1405 | 1403 | 1249 |
| 255 | 20231123 | 145400 | 800375691 | 1405 | 1405 | 1405 | 1405 | 1073 |
| 256 | 20231123 | 145300 | 798868126 | 1404 | 1403 | 1404 | 1403 | 1998 |
| 257 | 20231123 | 145200 | 796062959 | 1403 | 1404 | 1405 | 1403 | 1658 |
| 258 | 20231123 | 145100 | 793736176 | 1404 | 1405 | 1405 | 1404 | 5657 |
| 259 | 20231123 | 145000 | 785791635 | 1405 | 1404 | 1405 | 1404 | 5557 |
| 260 | 20231123 | 144900 | 777986468 | 1405 | 1405 | 1405 | 1404 | 2334 |
| 261 | 20231123 | 144800 | 774707309 | 1404 | 1405 | 1405 | 1404 | 1755 |
| 262 | 20231123 | 144700 | 772241556 | 1405 | 1405 | 1405 | 1404 | 437 |
| 263 | 20231123 | 144600 | 771627603 | 1405 | 1405 | 1405 | 1404 | 6519 |
| 264 | 20231123 | 144500 | 762470222 | 1405 | 1407 | 1407 | 1405 | 3764 |
| 265 | 20231123 | 144400 | 757180681 | 1407 | 1408 | 1409 | 1406 | 483 |
| 266 | 20231123 | 144300 | 756500509 | 1407 | 1409 | 1409 | 1407 | 232 |
| 267 | 20231123 | 144200 | 756173906 | 1409 | 1408 | 1409 | 1408 | 32 |
| 268 | 20231123 | 144100 | 756128848 | 1409 | 1411 | 1412 | 1405 | 593 |
| 269 | 20231123 | 144000 | 755292616 | 1411 | 1409 | 1411 | 1405 | 4045 |
| 270 | 20231123 | 143900 | 749606307 | 1412 | 1413 | 1413 | 1406 | 2525 |
| 271 | 20231123 | 143800 | 746051476 | 1412 | 1413 | 1413 | 1412 | 4 |
| 272 | 20231123 | 143700 | 746045826 | 1413 | 1415 | 1415 | 1413 | 377 |
| 273 | 20231123 | 143600 | 745512374 | 1415 | 1415 | 1415 | 1415 | 8 |
| 274 | 20231123 | 143500 | 745501054 | 1415 | 1411 | 1415 | 1407 | 757 |
| 275 | 20231123 | 143400 | 744435415 | 1407 | 1414 | 1414 | 1407 | 250 |
| 276 | 20231123 | 143300 | 744083630 | 1415 | 1416 | 1416 | 1415 | 9 |
| 277 | 20231123 | 143200 | 744070887 | 1416 | 1411 | 1416 | 1407 | 467 |
| 278 | 20231123 | 143100 | 743412299 | 1411 | 1408 | 1411 | 1407 | 3893 |
| 279 | 20231123 | 143000 | 737931617 | 1408 | 1408 | 1408 | 1407 | 189 |
| 280 | 20231123 | 142900 | 737665652 | 1405 | 1409 | 1409 | 1404 | 5301 |
| 281 | 20231123 | 142800 | 730206770 | 1409 | 1412 | 1412 | 1409 | 17633 |
| 282 | 20231123 | 142700 | 705338510 | 1412 | 1413 | 1413 | 1411 | 2354 |
| 283 | 20231123 | 142600 | 702014895 | 1413 | 1413 | 1413 | 1413 | 1087 |
| 284 | 20231123 | 142500 | 700478964 | 1414 | 1415 | 1415 | 1414 | 2 |
| 285 | 20231123 | 142400 | 700476135 | 1413 | 1413 | 1413 | 1413 | 0 |
| 286 | 20231123 | 142300 | 700476135 | 1413 | 1413 | 1413 | 1413 | 0 |
| 287 | 20231123 | 142200 | 700476135 | 1413 | 1413 | 1413 | 1413 | 0 |
| 288 | 20231123 | 142100 | 700476135 | 1413 | 1413 | 1413 | 1413 | 1 |
| 289 | 20231123 | 142000 | 700474722 | 1411 | 1412 | 1414 | 1411 | 2343 |
| 290 | 20231123 | 141900 | 697166944 | 1413 | 1416 | 1416 | 1413 | 2169 |
| 291 | 20231123 | 141800 | 694101356 | 1415 | 1415 | 1415 | 1415 | 65 |
| 292 | 20231123 | 141700 | 694009381 | 1417 | 1416 | 1417 | 1416 | 1877 |
| 293 | 20231123 | 141600 | 691350349 | 1415 | 1415 | 1415 | 1415 | 47 |
| 294 | 20231123 | 141500 | 691283844 | 1414 | 1414 | 1414 | 1414 | 93 |
| 295 | 20231123 | 141400 | 691152342 | 1415 | 1415 | 1415 | 1415 | 1477 |
| 296 | 20231123 | 141300 | 689062387 | 1415 | 1415 | 1415 | 1415 | 0 |
| 297 | 20231123 | 141200 | 689062387 | 1415 | 1416 | 1416 | 1415 | 2479 |
| 298 | 20231123 | 141100 | 685553837 | 1416 | 1416 | 1416 | 1416 | 140 |
| 299 | 20231123 | 141000 | 685355597 | 1416 | 1417 | 1418 | 1416 | 3378 |
| 300 | 20231123 | 140900 | 680570740 | 1417 | 1421 | 1421 | 1417 | 12614 |
| 301 | 20231123 | 140800 | 662678747 | 1420 | 1421 | 1421 | 1420 | 5 |
| 302 | 20231123 | 140700 | 662671645 | 1419 | 1419 | 1419 | 1419 | 0 |
| 303 | 20231123 | 140600 | 662671645 | 1419 | 1419 | 1419 | 1419 | 1 |
| 304 | 20231123 | 140500 | 662670226 | 1419 | 1419 | 1419 | 1419 | 0 |
| 305 | 20231123 | 140400 | 662670226 | 1419 | 1419 | 1419 | 1419 | 0 |
| 306 | 20231123 | 140300 | 662670226 | 1419 | 1419 | 1419 | 1419 | 0 |
| 307 | 20231123 | 140200 | 662670226 | 1419 | 1419 | 1419 | 1419 | 0 |
| 308 | 20231123 | 140100 | 662670226 | 1419 | 1419 | 1419 | 1419 | 1350 |
| 309 | 20231123 | 140000 | 660754576 | 1419 | 1419 | 1419 | 1419 | 0 |
| 310 | 20231123 | 135900 | 660754576 | 1419 | 1419 | 1419 | 1419 | 400 |
| 311 | 20231123 | 135800 | 660186976 | 1418 | 1420 | 1422 | 1418 | 5079 |
| 312 | 20231123 | 135700 | 652980791 | 1420 | 1421 | 1421 | 1420 | 100 |
| 313 | 20231123 | 135600 | 652838711 | 1421 | 1421 | 1421 | 1421 | 0 |
| 314 | 20231123 | 135500 | 652838711 | 1421 | 1420 | 1421 | 1420 | 55 |
| 315 | 20231123 | 135400 | 652760591 | 1423 | 1423 | 1423 | 1423 | 0 |
| 316 | 20231123 | 135300 | 652760591 | 1423 | 1423 | 1423 | 1423 | 0 |
| 317 | 20231123 | 135200 | 652760591 | 1423 | 1423 | 1423 | 1423 | 0 |
| 318 | 20231123 | 135100 | 652760591 | 1423 | 1423 | 1423 | 1423 | 12 |
| 319 | 20231123 | 135000 | 652743515 | 1418 | 1418 | 1418 | 1418 | 0 |
| 320 | 20231123 | 134900 | 652743515 | 1418 | 1420 | 1420 | 1418 | 13127 |
| 321 | 20231123 | 134800 | 634125757 | 1420 | 1421 | 1421 | 1420 | 2822 |
| 322 | 20231123 | 134700 | 630118058 | 1421 | 1421 | 1421 | 1421 | 25 |
| 323 | 20231123 | 134600 | 630082533 | 1421 | 1425 | 1425 | 1421 | 4955 |
| 324 | 20231123 | 134500 | 623040017 | 1426 | 1423 | 1426 | 1423 | 1761 |
| 325 | 20231123 | 134400 | 620534111 | 1423 | 1423 | 1423 | 1423 | 3881 |
| 326 | 20231123 | 134300 | 615011448 | 1424 | 1423 | 1424 | 1423 | 226 |
| 327 | 20231123 | 134200 | 614689840 | 1427 | 1427 | 1427 | 1423 | 415 |
| 328 | 20231123 | 134100 | 614099213 | 1427 | 1425 | 1427 | 1425 | 295 |
| 329 | 20231123 | 134000 | 613678732 | 1425 | 1426 | 1427 | 1425 | 150 |
| 330 | 20231123 | 133900 | 613464817 | 1426 | 1426 | 1426 | 1426 | 10 |
| 331 | 20231123 | 133800 | 613450557 | 1426 | 1426 | 1427 | 1426 | 25 |
| 332 | 20231123 | 133700 | 613414902 | 1427 | 1425 | 1427 | 1425 | 120 |
| 333 | 20231123 | 133600 | 613243793 | 1423 | 1424 | 1424 | 1423 | 283 |
| 334 | 20231123 | 133500 | 612840961 | 1424 | 1424 | 1424 | 1424 | 35 |
| 335 | 20231123 | 133400 | 612791121 | 1426 | 1426 | 1427 | 1426 | 81 |
| 336 | 20231123 | 133300 | 612675614 | 1426 | 1426 | 1427 | 1426 | 209 |
| 337 | 20231123 | 133200 | 612377554 | 1426 | 1426 | 1426 | 1426 | 232 |
| 338 | 20231123 | 133100 | 612046722 | 1426 | 1424 | 1426 | 1424 | 51 |
| 339 | 20231123 | 133000 | 611973998 | 1424 | 1424 | 1424 | 1424 | 614 |
| 340 | 20231123 | 132900 | 611099662 | 1424 | 1424 | 1424 | 1423 | 1239 |
| 341 | 20231123 | 132800 | 609336326 | 1423 | 1427 | 1427 | 1423 | 1231 |
| 342 | 20231123 | 132700 | 607584389 | 1424 | 1424 | 1424 | 1424 | 649 |
| 343 | 20231123 | 132600 | 606660213 | 1427 | 1427 | 1427 | 1425 | 101 |
| 344 | 20231123 | 132500 | 606516188 | 1425 | 1425 | 1425 | 1425 | 357 |
| 345 | 20231123 | 132400 | 606007463 | 1425 | 1423 | 1425 | 1423 | 3447 |
| 346 | 20231123 | 132300 | 601095678 | 1423 | 1425 | 1425 | 1423 | 512 |
| 347 | 20231123 | 132200 | 600366088 | 1425 | 1425 | 1425 | 1425 | 560 |
| 348 | 20231123 | 132100 | 599568088 | 1425 | 1425 | 1425 | 1425 | 640 |
| 349 | 20231123 | 132000 | 598656088 | 1425 | 1427 | 1427 | 1425 | 16 |
| 350 | 20231123 | 131900 | 598633266 | 1422 | 1422 | 1422 | 1422 | 0 |
| 351 | 20231123 | 131800 | 598633266 | 1422 | 1422 | 1422 | 1422 | 0 |
| 352 | 20231123 | 131700 | 598633266 | 1422 | 1422 | 1422 | 1422 | 30 |
| 353 | 20231123 | 131600 | 598590606 | 1427 | 1424 | 1427 | 1423 | 3218 |
| 354 | 20231123 | 131500 | 594010073 | 1424 | 1426 | 1426 | 1424 | 535 |
| 355 | 20231123 | 131400 | 593247908 | 1427 | 1433 | 1433 | 1427 | 4031 |
| 356 | 20231123 | 131300 | 587486934 | 1433 | 1433 | 1433 | 1433 | 10 |
| 357 | 20231123 | 131200 | 587472604 | 1433 | 1433 | 1433 | 1433 | 0 |
| 358 | 20231123 | 131100 | 587472604 | 1433 | 1432 | 1433 | 1432 | 24 |
| 359 | 20231123 | 131000 | 587438235 | 1428 | 1430 | 1432 | 1428 | 600 |
| 360 | 20231123 | 130900 | 586580471 | 1431 | 1432 | 1432 | 1431 | 720 |
| 361 | 20231123 | 130800 | 585549631 | 1432 | 1429 | 1432 | 1429 | 261 |
| 362 | 20231123 | 130700 | 585176632 | 1429 | 1429 | 1429 | 1429 | 2500 |
| 363 | 20231123 | 130600 | 581604132 | 1429 | 1431 | 1431 | 1429 | 4580 |
| 364 | 20231123 | 130500 | 575054620 | 1431 | 1431 | 1431 | 1431 | 0 |
| 365 | 20231123 | 130400 | 575054620 | 1431 | 1433 | 1433 | 1431 | 1663 |
| 366 | 20231123 | 130300 | 572672817 | 1433 | 1433 | 1433 | 1433 | 2703 |
| 367 | 20231123 | 130200 | 568799418 | 1436 | 1432 | 1436 | 1432 | 3612 |
| 368 | 20231123 | 130100 | 563627030 | 1432 | 1435 | 1435 | 1432 | 3894 |
| 369 | 20231123 | 130000 | 558043774 | 1437 | 1437 | 1437 | 1437 | 0 |
| 370 | 20231123 | 125900 | 558043774 | 1437 | 1437 | 1437 | 1437 | 0 |
| 371 | 20231123 | 125800 | 558043774 | 1437 | 1436 | 1437 | 1436 | 1000 |
| 372 | 20231123 | 125700 | 556606784 | 1437 | 1434 | 1437 | 1434 | 379 |
| 373 | 20231123 | 125600 | 556063295 | 1434 | 1434 | 1434 | 1434 | 114 |
| 374 | 20231123 | 125500 | 555899819 | 1433 | 1434 | 1434 | 1433 | 6550 |
| 375 | 20231123 | 125400 | 546508119 | 1435 | 1435 | 1435 | 1435 | 155 |
| 376 | 20231123 | 125300 | 546285694 | 1435 | 1438 | 1438 | 1435 | 1854 |
| 377 | 20231123 | 125200 | 543625086 | 1438 | 1438 | 1438 | 1438 | 0 |
| 378 | 20231123 | 125100 | 543625086 | 1438 | 1438 | 1438 | 1438 | 49 |
| 379 | 20231123 | 125000 | 543554624 | 1438 | 1436 | 1438 | 1436 | 966 |
| 380 | 20231123 | 124900 | 542167376 | 1440 | 1440 | 1440 | 1440 | 0 |
| 381 | 20231123 | 124800 | 542167376 | 1440 | 1440 | 1440 | 1440 | 0 |
| 382 | 20231123 | 124700 | 542167376 | 1440 | 1440 | 1440 | 1440 | 0 |
| 383 | 20231123 | 124600 | 542167376 | 1440 | 1438 | 1440 | 1438 | 195 |
| 384 | 20231123 | 124500 | 541886917 | 1438 | 1438 | 1438 | 1438 | 258 |
| 385 | 20231123 | 124400 | 541515913 | 1438 | 1440 | 1440 | 1438 | 3688 |
| 386 | 20231123 | 124300 | 536208519 | 1440 | 1438 | 1440 | 1438 | 2384 |
| 387 | 20231123 | 124200 | 532779066 | 1438 | 1437 | 1438 | 1437 | 37 |
| 388 | 20231123 | 124100 | 532725896 | 1437 | 1436 | 1437 | 1436 | 54 |
| 389 | 20231123 | 124000 | 532648299 | 1438 | 1438 | 1438 | 1438 | 2419 |
| 390 | 20231123 | 123900 | 529169777 | 1439 | 1438 | 1439 | 1438 | 122 |
| 391 | 20231123 | 123800 | 528994340 | 1434 | 1435 | 1438 | 1434 | 10995 |
| 392 | 20231123 | 123700 | 513196771 | 1435 | 1436 | 1436 | 1435 | 12 |
| 393 | 20231123 | 123600 | 513179541 | 1436 | 1436 | 1436 | 1436 | 0 |
| 394 | 20231123 | 123500 | 513179541 | 1436 | 1434 | 1436 | 1434 | 50 |
| 395 | 20231123 | 123400 | 513107811 | 1436 | 1436 | 1436 | 1436 | 0 |
| 396 | 20231123 | 123300 | 513107811 | 1436 | 1436 | 1436 | 1436 | 80 |
| 397 | 20231123 | 123200 | 512992931 | 1434 | 1435 | 1436 | 1434 | 2392 |
| 398 | 20231123 | 123100 | 509561791 | 1435 | 1435 | 1435 | 1435 | 69 |
| 399 | 20231123 | 123000 | 509462776 | 1434 | 1434 | 1434 | 1434 | 1 |
| 400 | 20231123 | 122900 | 509461342 | 1436 | 1436 | 1436 | 1436 | 15 |
| 401 | 20231123 | 122800 | 509439802 | 1437 | 1435 | 1437 | 1435 | 150 |
| 402 | 20231123 | 122700 | 509224422 | 1434 | 1433 | 1434 | 1433 | 129 |
| 403 | 20231123 | 122600 | 509039452 | 1434 | 1434 | 1434 | 1434 | 69 |
| 404 | 20231123 | 122500 | 508940506 | 1436 | 1436 | 1436 | 1436 | 0 |
| 405 | 20231123 | 122400 | 508940506 | 1436 | 1436 | 1436 | 1436 | 0 |
| 406 | 20231123 | 122300 | 508940506 | 1436 | 1435 | 1436 | 1435 | 162 |
| 407 | 20231123 | 122200 | 508708012 | 1436 | 1433 | 1436 | 1433 | 70 |
| 408 | 20231123 | 122100 | 508607672 | 1432 | 1433 | 1433 | 1432 | 902 |
| 409 | 20231123 | 122000 | 507315439 | 1433 | 1434 | 1434 | 1433 | 1231 |
| 410 | 20231123 | 121900 | 505551209 | 1437 | 1437 | 1437 | 1437 | 0 |
| 411 | 20231123 | 121800 | 505551209 | 1437 | 1435 | 1437 | 1435 | 100 |
| 412 | 20231123 | 121700 | 505407677 | 1434 | 1434 | 1434 | 1434 | 117 |
| 413 | 20231123 | 121600 | 505239899 | 1434 | 1434 | 1434 | 1434 | 3 |
| 414 | 20231123 | 121500 | 505235597 | 1434 | 1434 | 1434 | 1434 | 500 |
| 415 | 20231123 | 121400 | 504518597 | 1435 | 1435 | 1435 | 1435 | 3 |
| 416 | 20231123 | 121300 | 504514292 | 1433 | 1433 | 1433 | 1433 | 0 |
| 417 | 20231123 | 121200 | 504514292 | 1433 | 1433 | 1433 | 1433 | 102 |
| 418 | 20231123 | 121100 | 504368126 | 1434 | 1435 | 1435 | 1434 | 1916 |
| 419 | 20231123 | 121000 | 501620367 | 1435 | 1435 | 1435 | 1434 | 335 |
| 420 | 20231123 | 120900 | 501139653 | 1434 | 1435 | 1435 | 1434 | 660 |
| 421 | 20231123 | 120800 | 500193105 | 1435 | 1434 | 1435 | 1434 | 72 |
| 422 | 20231123 | 120700 | 500089851 | 1434 | 1434 | 1434 | 1434 | 196 |
| 423 | 20231123 | 120600 | 499808787 | 1433 | 1434 | 1434 | 1433 | 1034 |
| 424 | 20231123 | 120500 | 498326996 | 1433 | 1433 | 1433 | 1433 | 0 |
| 425 | 20231123 | 120400 | 498326996 | 1433 | 1433 | 1433 | 1433 | 2 |
| 426 | 20231123 | 120300 | 498324130 | 1434 | 1434 | 1434 | 1434 | 100 |
| 427 | 20231123 | 120200 | 498180730 | 1434 | 1434 | 1434 | 1434 | 1915 |
| 428 | 20231123 | 120100 | 495434620 | 1434 | 1434 | 1434 | 1434 | 46 |
| 429 | 20231123 | 120000 | 495368656 | 1434 | 1434 | 1434 | 1434 | 500 |
| 430 | 20231123 | 115900 | 494651656 | 1434 | 1434 | 1434 | 1434 | 167 |
| 431 | 20231123 | 115800 | 494412178 | 1435 | 1435 | 1435 | 1435 | 3334 |
| 432 | 20231123 | 115700 | 489627888 | 1435 | 1437 | 1439 | 1435 | 7387 |
| 433 | 20231123 | 115600 | 479020715 | 1437 | 1439 | 1439 | 1437 | 21 |
| 434 | 20231123 | 115500 | 478990526 | 1439 | 1438 | 1439 | 1437 | 3291 |
| 435 | 20231123 | 115400 | 474257656 | 1439 | 1439 | 1439 | 1439 | 169 |
| 436 | 20231123 | 115300 | 474014465 | 1439 | 1439 | 1439 | 1439 | 30 |
| 437 | 20231123 | 115200 | 473971295 | 1439 | 1439 | 1439 | 1438 | 1233 |
| 438 | 20231123 | 115100 | 472197260 | 1439 | 1437 | 1439 | 1437 | 1129 |
| 439 | 20231123 | 115000 | 470574885 | 1437 | 1440 | 1440 | 1437 | 4199 |
| 440 | 20231123 | 114900 | 464538850 | 1440 | 1439 | 1440 | 1439 | 1805 |
| 441 | 20231123 | 114800 | 461940241 | 1439 | 1442 | 1443 | 1437 | 9154 |
| 442 | 20231123 | 114700 | 448758730 | 1442 | 1435 | 1443 | 1435 | 39490 |
| 443 | 20231123 | 114600 | 391935294 | 1435 | 1435 | 1435 | 1435 | 4000 |
| 444 | 20231123 | 114500 | 386195294 | 1436 | 1436 | 1436 | 1436 | 0 |
| 445 | 20231123 | 114400 | 386195294 | 1436 | 1435 | 1436 | 1435 | 2001 |
| 446 | 20231123 | 114300 | 383323858 | 1435 | 1434 | 1435 | 1434 | 111 |
| 447 | 20231123 | 114200 | 383164683 | 1426 | 1426 | 1426 | 1426 | 14 |
| 448 | 20231123 | 114100 | 383144719 | 1426 | 1434 | 1434 | 1426 | 2001 |
| 449 | 20231123 | 114000 | 380275293 | 1435 | 1435 | 1435 | 1435 | 0 |
| 450 | 20231123 | 113900 | 380275293 | 1435 | 1435 | 1435 | 1435 | 26 |
| 451 | 20231123 | 113800 | 380237983 | 1419 | 1435 | 1435 | 1419 | 16456 |
| 452 | 20231123 | 113700 | 356770236 | 1436 | 1436 | 1436 | 1436 | 1000 |
| 453 | 20231123 | 113600 | 355334236 | 1436 | 1436 | 1436 | 1436 | 10 |
| 454 | 20231123 | 113500 | 355319876 | 1436 | 1436 | 1437 | 1436 | 46 |
| 455 | 20231123 | 113400 | 355253819 | 1437 | 1436 | 1437 | 1436 | 516 |
| 456 | 20231123 | 113300 | 354512842 | 1436 | 1431 | 1436 | 1431 | 2468 |
| 457 | 20231123 | 113200 | 350974084 | 1431 | 1431 | 1431 | 1431 | 302 |
| 458 | 20231123 | 113100 | 350541922 | 1431 | 1431 | 1431 | 1431 | 1000 |
| 459 | 20231123 | 113000 | 349110922 | 1435 | 1430 | 1435 | 1430 | 1043 |
| 460 | 20231123 | 112900 | 347614432 | 1435 | 1432 | 1435 | 1432 | 200 |
| 461 | 20231123 | 112800 | 347327960 | 1431 | 1431 | 1431 | 1431 | 3303 |
| 462 | 20231123 | 112700 | 342601367 | 1432 | 1432 | 1432 | 1432 | 0 |
| 463 | 20231123 | 112600 | 342601367 | 1432 | 1432 | 1432 | 1432 | 0 |
| 464 | 20231123 | 112500 | 342601367 | 1432 | 1432 | 1432 | 1432 | 0 |
| 465 | 20231123 | 112400 | 342601367 | 1432 | 1432 | 1432 | 1432 | 0 |
| 466 | 20231123 | 112300 | 342601367 | 1432 | 1432 | 1432 | 1432 | 0 |
| 467 | 20231123 | 112200 | 342601367 | 1432 | 1432 | 1432 | 1432 | 0 |
| 468 | 20231123 | 112100 | 342601367 | 1432 | 1436 | 1436 | 1432 | 169 |
| 469 | 20231123 | 112000 | 342358959 | 1436 | 1435 | 1436 | 1432 | 114 |
| 470 | 20231123 | 111900 | 342195667 | 1435 | 1435 | 1435 | 1435 | 59 |
| 471 | 20231123 | 111800 | 342111002 | 1435 | 1435 | 1435 | 1435 | 1 |
| 472 | 20231123 | 111700 | 342109567 | 1431 | 1435 | 1435 | 1431 | 100 |
| 473 | 20231123 | 111600 | 341966431 | 1435 | 1436 | 1436 | 1435 | 201 |
| 474 | 20231123 | 111500 | 341677995 | 1435 | 1435 | 1436 | 1431 | 46 |
| 475 | 20231123 | 111400 | 341612114 | 1436 | 1432 | 1436 | 1432 | 315 |
| 476 | 20231123 | 111300 | 341159778 | 1434 | 1436 | 1436 | 1431 | 624 |
| 477 | 20231123 | 111200 | 340266763 | 1436 | 1437 | 1437 | 1436 | 1787 |
| 478 | 20231123 | 111100 | 337698855 | 1437 | 1437 | 1437 | 1437 | 31 |
| 479 | 20231123 | 111000 | 337654308 | 1436 | 1439 | 1439 | 1436 | 1194 |
| 480 | 20231123 | 110900 | 335939721 | 1437 | 1437 | 1437 | 1437 | 500 |
| 481 | 20231123 | 110800 | 335221221 | 1439 | 1439 | 1439 | 1439 | 841 |
| 482 | 20231123 | 110700 | 334011022 | 1439 | 1438 | 1439 | 1438 | 9239 |
| 483 | 20231123 | 110600 | 320725285 | 1438 | 1437 | 1438 | 1437 | 13566 |
| 484 | 20231123 | 110500 | 301218659 | 1437 | 1431 | 1437 | 1431 | 1022 |
| 485 | 20231123 | 110400 | 299751115 | 1436 | 1437 | 1437 | 1436 | 3169 |
| 486 | 20231123 | 110300 | 295199431 | 1437 | 1432 | 1437 | 1432 | 3200 |
| 487 | 20231123 | 110200 | 290605790 | 1430 | 1426 | 1430 | 1425 | 4564 |
| 488 | 20231123 | 110100 | 284085002 | 1425 | 1425 | 1425 | 1425 | 0 |
| 489 | 20231123 | 110000 | 284085002 | 1425 | 1426 | 1426 | 1425 | 5268 |
| 490 | 20231123 | 105900 | 276577102 | 1424 | 1424 | 1424 | 1424 | 0 |
| 491 | 20231123 | 105800 | 276577102 | 1424 | 1424 | 1424 | 1424 | 0 |
| 492 | 20231123 | 105700 | 276577102 | 1424 | 1427 | 1427 | 1424 | 3664 |
| 493 | 20231123 | 105600 | 271352000 | 1427 | 1427 | 1427 | 1427 | 7116 |
| 494 | 20231123 | 105500 | 261197468 | 1428 | 1429 | 1432 | 1428 | 133 |
| 495 | 20231123 | 105400 | 261007524 | 1432 | 1430 | 1432 | 1430 | 200 |
| 496 | 20231123 | 105300 | 260721454 | 1430 | 1430 | 1430 | 1430 | 10 |
| 497 | 20231123 | 105200 | 260707154 | 1430 | 1430 | 1430 | 1428 | 102 |
| 498 | 20231123 | 105100 | 260561475 | 1429 | 1430 | 1430 | 1429 | 2101 |
| 499 | 20231123 | 105000 | 257557046 | 1430 | 1430 | 1430 | 1430 | 0 |
| 500 | 20231123 | 104900 | 257557046 | 1430 | 1430 | 1430 | 1430 | 0 |
| 501 | 20231123 | 104800 | 257557046 | 1430 | 1430 | 1430 | 1430 | 0 |
| 502 | 20231123 | 104700 | 257557046 | 1430 | 1430 | 1430 | 1430 | 0 |
| 503 | 20231123 | 104600 | 257557046 | 1430 | 1430 | 1430 | 1430 | 0 |
| 504 | 20231123 | 104500 | 257557046 | 1430 | 1428 | 1430 | 1427 | 2351 |
| 505 | 20231123 | 104400 | 254200528 | 1428 | 1428 | 1428 | 1428 | 101 |
| 506 | 20231123 | 104300 | 254056300 | 1428 | 1428 | 1428 | 1428 | 1 |
| 507 | 20231123 | 104200 | 254054872 | 1428 | 1428 | 1428 | 1428 | 0 |
| 508 | 20231123 | 104100 | 254054872 | 1428 | 1428 | 1428 | 1428 | 140 |
| 509 | 20231123 | 104000 | 253854952 | 1428 | 1429 | 1429 | 1428 | 2000 |
| 510 | 20231123 | 103900 | 250998173 | 1429 | 1432 | 1432 | 1429 | 9391 |
| 511 | 20231123 | 103800 | 237569191 | 1432 | 1432 | 1432 | 1432 | 0 |
| 512 | 20231123 | 103700 | 237569191 | 1432 | 1435 | 1435 | 1432 | 700 |
| 513 | 20231123 | 103600 | 236566491 | 1432 | 1432 | 1432 | 1432 | 301 |
| 514 | 20231123 | 103500 | 236135459 | 1435 | 1432 | 1435 | 1431 | 357 |
| 515 | 20231123 | 103400 | 235624261 | 1433 | 1434 | 1435 | 1432 | 9005 |
| 516 | 20231123 | 103300 | 222726517 | 1434 | 1434 | 1434 | 1434 | 110 |
| 517 | 20231123 | 103200 | 222568777 | 1434 | 1434 | 1434 | 1434 | 800 |
| 518 | 20231123 | 103100 | 221421577 | 1435 | 1435 | 1435 | 1435 | 0 |
| 519 | 20231123 | 103000 | 221421577 | 1435 | 1434 | 1435 | 1434 | 169 |
| 520 | 20231123 | 102900 | 221179162 | 1435 | 1435 | 1435 | 1435 | 9 |
| 521 | 20231123 | 102800 | 221166247 | 1435 | 1435 | 1435 | 1435 | 1 |
| 522 | 20231123 | 102700 | 221164812 | 1436 | 1436 | 1436 | 1435 | 28 |
| 523 | 20231123 | 102600 | 221124606 | 1436 | 1436 | 1436 | 1436 | 0 |
| 524 | 20231123 | 102500 | 221124606 | 1436 | 1436 | 1436 | 1436 | 69 |
| 525 | 20231123 | 102400 | 221025522 | 1437 | 1435 | 1438 | 1435 | 7198 |
| 526 | 20231123 | 102300 | 210678441 | 1435 | 1435 | 1435 | 1435 | 53 |
| 527 | 20231123 | 102200 | 210602386 | 1433 | 1434 | 1434 | 1433 | 510 |
| 528 | 20231123 | 102100 | 209871555 | 1433 | 1433 | 1435 | 1433 | 475 |
| 529 | 20231123 | 102000 | 209190080 | 1433 | 1433 | 1433 | 1433 | 1687 |
| 530 | 20231123 | 101900 | 206772609 | 1437 | 1434 | 1437 | 1434 | 614 |
| 531 | 20231123 | 101800 | 205892130 | 1437 | 1437 | 1437 | 1437 | 0 |
| 532 | 20231123 | 101700 | 205892130 | 1437 | 1437 | 1437 | 1437 | 1 |
| 533 | 20231123 | 101600 | 205890693 | 1433 | 1433 | 1433 | 1433 | 3 |
| 534 | 20231123 | 101500 | 205886394 | 1437 | 1432 | 1437 | 1432 | 42 |
| 535 | 20231123 | 101400 | 205826245 | 1433 | 1433 | 1437 | 1433 | 3146 |
| 536 | 20231123 | 101300 | 201318023 | 1437 | 1433 | 1437 | 1433 | 24 |
| 537 | 20231123 | 101200 | 201283623 | 1432 | 1433 | 1433 | 1432 | 3050 |
| 538 | 20231123 | 101100 | 196915684 | 1432 | 1437 | 1438 | 1432 | 3190 |
| 539 | 20231123 | 101000 | 192342757 | 1438 | 1435 | 1438 | 1435 | 1059 |
| 540 | 20231123 | 100900 | 190823086 | 1438 | 1437 | 1438 | 1437 | 223 |
| 541 | 20231123 | 100800 | 190502513 | 1438 | 1438 | 1438 | 1438 | 0 |
| 542 | 20231123 | 100700 | 190502513 | 1438 | 1436 | 1438 | 1436 | 1550 |
| 543 | 20231123 | 100600 | 188276695 | 1436 | 1436 | 1436 | 1436 | 500 |
| 544 | 20231123 | 100500 | 187558695 | 1437 | 1436 | 1437 | 1436 | 2103 |
| 545 | 20231123 | 100400 | 184536866 | 1436 | 1435 | 1436 | 1435 | 1250 |
| 546 | 20231123 | 100300 | 182743098 | 1435 | 1434 | 1435 | 1434 | 240 |
| 547 | 20231123 | 100200 | 182398848 | 1435 | 1434 | 1435 | 1434 | 371 |
| 548 | 20231123 | 100100 | 181866832 | 1434 | 1434 | 1434 | 1434 | 1 |
| 549 | 20231123 | 100000 | 181865398 | 1432 | 1433 | 1433 | 1432 | 51 |
| 550 | 20231123 | 095900 | 181792361 | 1434 | 1433 | 1434 | 1433 | 158 |
| 551 | 20231123 | 095800 | 181565943 | 1433 | 1433 | 1433 | 1433 | 0 |
| 552 | 20231123 | 095700 | 181565943 | 1433 | 1433 | 1433 | 1433 | 0 |
| 553 | 20231123 | 095600 | 181565943 | 1433 | 1431 | 1433 | 1431 | 505 |
| 554 | 20231123 | 095500 | 180842976 | 1431 | 1431 | 1431 | 1431 | 443 |
| 555 | 20231123 | 095400 | 180209043 | 1432 | 1435 | 1435 | 1432 | 740 |
| 556 | 20231123 | 095300 | 179149255 | 1435 | 1435 | 1435 | 1433 | 369 |
| 557 | 20231123 | 095200 | 178619934 | 1435 | 1432 | 1435 | 1432 | 5 |
| 558 | 20231123 | 095100 | 178612771 | 1435 | 1432 | 1435 | 1432 | 3 |
| 559 | 20231123 | 095000 | 178608472 | 1436 | 1435 | 1436 | 1435 | 13 |
| 560 | 20231123 | 094900 | 178589816 | 1437 | 1436 | 1437 | 1436 | 600 |
| 561 | 20231123 | 094800 | 177728114 | 1436 | 1436 | 1436 | 1436 | 0 |
| 562 | 20231123 | 094700 | 177728114 | 1436 | 1433 | 1436 | 1433 | 289 |
| 563 | 20231123 | 094600 | 177313974 | 1433 | 1433 | 1433 | 1429 | 3125 |
| 564 | 20231123 | 094500 | 172845301 | 1433 | 1436 | 1436 | 1433 | 2414 |
| 565 | 20231123 | 094400 | 169384824 | 1436 | 1435 | 1436 | 1435 | 213 |
| 566 | 20231123 | 094300 | 169079157 | 1435 | 1435 | 1435 | 1435 | 1000 |
| 567 | 20231123 | 094200 | 167644157 | 1436 | 1437 | 1437 | 1436 | 2031 |
| 568 | 20231123 | 094100 | 164726890 | 1436 | 1430 | 1436 | 1430 | 4752 |
| 569 | 20231123 | 094000 | 157921896 | 1432 | 1432 | 1433 | 1432 | 380 |
| 570 | 20231123 | 093900 | 157377697 | 1432 | 1427 | 1432 | 1427 | 1261 |
| 571 | 20231123 | 093800 | 155575250 | 1428 | 1427 | 1428 | 1427 | 1216 |
| 572 | 20231123 | 093700 | 153839407 | 1426 | 1426 | 1426 | 1426 | 1051 |
| 573 | 20231123 | 093600 | 152340681 | 1426 | 1426 | 1426 | 1426 | 0 |
| 574 | 20231123 | 093500 | 152340681 | 1426 | 1424 | 1426 | 1423 | 38 |
| 575 | 20231123 | 093400 | 152286599 | 1426 | 1426 | 1426 | 1425 | 477 |
| 576 | 20231123 | 093300 | 151606861 | 1425 | 1428 | 1428 | 1425 | 355 |
| 577 | 20231123 | 093200 | 151100697 | 1428 | 1428 | 1428 | 1428 | 1 |
| 578 | 20231123 | 093100 | 151099269 | 1426 | 1426 | 1426 | 1426 | 1000 |
| 579 | 20231123 | 093000 | 149673269 | 1429 | 1429 | 1429 | 1429 | 100 |
| 580 | 20231123 | 092900 | 149530369 | 1429 | 1429 | 1429 | 1429 | 800 |
| 581 | 20231123 | 092800 | 148387169 | 1427 | 1429 | 1429 | 1427 | 6216 |
| 582 | 20231123 | 092700 | 139511170 | 1428 | 1429 | 1429 | 1428 | 2959 |
| 583 | 20231123 | 092600 | 135285668 | 1429 | 1428 | 1433 | 1428 | 1125 |
| 584 | 20231123 | 092500 | 133678463 | 1428 | 1433 | 1433 | 1428 | 1001 |
| 585 | 20231123 | 092400 | 132249030 | 1427 | 1434 | 1436 | 1427 | 1488 |
| 586 | 20231123 | 092300 | 130115372 | 1434 | 1437 | 1437 | 1434 | 15889 |
| 587 | 20231123 | 092200 | 107290563 | 1438 | 1437 | 1438 | 1436 | 3205 |
| 588 | 20231123 | 092100 | 102688177 | 1436 | 1439 | 1440 | 1436 | 4951 |
| 589 | 20231123 | 092000 | 95570249 | 1439 | 1433 | 1439 | 1433 | 9890 |
| 590 | 20231123 | 091900 | 81378121 | 1433 | 1425 | 1433 | 1425 | 379 |
| 591 | 20231123 | 091800 | 80838038 | 1433 | 1424 | 1433 | 1424 | 12389 |
| 592 | 20231123 | 091700 | 63136116 | 1425 | 1425 | 1425 | 1425 | 1 |
| 593 | 20231123 | 091600 | 63134691 | 1424 | 1423 | 1424 | 1423 | 1000 |
| 594 | 20231123 | 091500 | 61711641 | 1423 | 1422 | 1423 | 1422 | 389 |
| 595 | 20231123 | 091400 | 61158242 | 1423 | 1425 | 1425 | 1423 | 383 |
| 596 | 20231123 | 091300 | 60612965 | 1424 | 1424 | 1424 | 1424 | 200 |
| 597 | 20231123 | 091200 | 60328165 | 1424 | 1426 | 1426 | 1424 | 1350 |
| 598 | 20231123 | 091100 | 58405117 | 1426 | 1428 | 1428 | 1426 | 125 |
| 599 | 20231123 | 091000 | 58226749 | 1429 | 1428 | 1429 | 1428 | 2022 |
| 600 | 20231123 | 090900 | 55338233 | 1428 | 1428 | 1428 | 1428 | 106 |
| 601 | 20231123 | 090800 | 55186865 | 1429 | 1423 | 1429 | 1422 | 6173 |
| 602 | 20231123 | 090700 | 46369867 | 1423 | 1421 | 1423 | 1421 | 389 |
| 603 | 20231123 | 090600 | 45816719 | 1414 | 1414 | 1414 | 1413 | 1140 |
| 604 | 20231123 | 090500 | 44205299 | 1413 | 1413 | 1413 | 1413 | 1 |
| 605 | 20231123 | 090400 | 44203886 | 1412 | 1413 | 1413 | 1412 | 1231 |
| 606 | 20231123 | 090300 | 42465664 | 1412 | 1412 | 1412 | 1412 | 0 |
| 607 | 20231123 | 090200 | 42465664 | 1412 | 1412 | 1416 | 1410 | 8973 |
| 608 | 20231123 | 090100 | 29802500 | 1411 | 1415 | 1415 | 1411 | 7019 |
| 609 | 20231123 | 090000 | 19882219 | 1416 | 1421 | 1423 | 1416 | 14009 |