30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 185700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 3 | 20231123 | 185600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 4 | 20231123 | 185500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 5 | 20231123 | 185400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 6 | 20231123 | 185300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 7 | 20231123 | 185200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 8 | 20231123 | 185100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 9 | 20231123 | 185000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 10 | 20231123 | 184900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 11 | 20231123 | 184800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 12 | 20231123 | 184700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 13 | 20231123 | 184600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 14 | 20231123 | 184500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 15 | 20231123 | 184400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 16 | 20231123 | 184300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 17 | 20231123 | 184200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 18 | 20231123 | 184100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 19 | 20231123 | 184000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 20 | 20231123 | 183900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 21 | 20231123 | 183800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 22 | 20231123 | 183700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 23 | 20231123 | 183600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 24 | 20231123 | 183500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 25 | 20231123 | 183400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 26 | 20231123 | 183300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 27 | 20231123 | 183200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 28 | 20231123 | 183100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 29 | 20231123 | 183000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 30 | 20231123 | 182900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 31 | 20231123 | 182800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 32 | 20231123 | 182700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 33 | 20231123 | 182600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 34 | 20231123 | 182500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 35 | 20231123 | 182400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 36 | 20231123 | 182300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 37 | 20231123 | 182200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 38 | 20231123 | 182100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 39 | 20231123 | 182000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 40 | 20231123 | 181900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 41 | 20231123 | 181800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 42 | 20231123 | 181700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 43 | 20231123 | 181600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 44 | 20231123 | 181500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 45 | 20231123 | 181400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 46 | 20231123 | 181300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 47 | 20231123 | 181200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 48 | 20231123 | 181100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 49 | 20231123 | 181000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 50 | 20231123 | 180900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 51 | 20231123 | 180800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 52 | 20231123 | 180700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 53 | 20231123 | 180600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 54 | 20231123 | 180500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 55 | 20231123 | 180400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 56 | 20231123 | 180300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 57 | 20231123 | 180200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 58 | 20231123 | 180100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 59 | 20231123 | 180000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 60 | 20231123 | 175900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 61 | 20231123 | 175800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 62 | 20231123 | 175700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 63 | 20231123 | 175600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 64 | 20231123 | 175500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 65 | 20231123 | 175400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 66 | 20231123 | 175300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 67 | 20231123 | 175200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 68 | 20231123 | 175100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 69 | 20231123 | 175000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 70 | 20231123 | 174900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 71 | 20231123 | 174800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 72 | 20231123 | 174700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 73 | 20231123 | 174600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 74 | 20231123 | 174500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 75 | 20231123 | 174400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 76 | 20231123 | 174300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 77 | 20231123 | 174200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 78 | 20231123 | 174100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 79 | 20231123 | 174000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 80 | 20231123 | 173900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 81 | 20231123 | 173800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 82 | 20231123 | 173700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 83 | 20231123 | 173600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 84 | 20231123 | 173500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 85 | 20231123 | 173400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 86 | 20231123 | 173300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 87 | 20231123 | 173200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 88 | 20231123 | 173100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 89 | 20231123 | 173000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 90 | 20231123 | 172900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 91 | 20231123 | 172800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 92 | 20231123 | 172700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 93 | 20231123 | 172600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 94 | 20231123 | 172500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 95 | 20231123 | 172400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 96 | 20231123 | 172300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 97 | 20231123 | 172200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 98 | 20231123 | 172100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 99 | 20231123 | 172000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 100 | 20231123 | 171900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 101 | 20231123 | 171800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 102 | 20231123 | 171700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 103 | 20231123 | 171600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 104 | 20231123 | 171500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 105 | 20231123 | 171400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 106 | 20231123 | 171300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 107 | 20231123 | 171200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 108 | 20231123 | 171100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 109 | 20231123 | 171000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 110 | 20231123 | 170900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 111 | 20231123 | 170800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 112 | 20231123 | 170700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 113 | 20231123 | 170600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 114 | 20231123 | 170500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 115 | 20231123 | 170400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 116 | 20231123 | 170300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 117 | 20231123 | 170200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 118 | 20231123 | 170100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 119 | 20231123 | 170000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 120 | 20231123 | 165900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 121 | 20231123 | 165800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 122 | 20231123 | 165700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 123 | 20231123 | 165600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 124 | 20231123 | 165500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 125 | 20231123 | 165400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 126 | 20231123 | 165300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 127 | 20231123 | 165200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 128 | 20231123 | 165100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 129 | 20231123 | 165000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 130 | 20231123 | 164900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 131 | 20231123 | 164800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 132 | 20231123 | 164700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 133 | 20231123 | 164600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 134 | 20231123 | 164500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 135 | 20231123 | 164400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 136 | 20231123 | 164300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 137 | 20231123 | 164200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 138 | 20231123 | 164100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 139 | 20231123 | 164000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 140 | 20231123 | 163900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 141 | 20231123 | 163800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 142 | 20231123 | 163700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 143 | 20231123 | 163600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 144 | 20231123 | 163500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 145 | 20231123 | 163400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 146 | 20231123 | 163300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 147 | 20231123 | 163200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 148 | 20231123 | 163100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 149 | 20231123 | 163000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 150 | 20231123 | 162900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 151 | 20231123 | 162800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 152 | 20231123 | 162700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 153 | 20231123 | 162600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 154 | 20231123 | 162500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 155 | 20231123 | 162400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 156 | 20231123 | 162300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 157 | 20231123 | 162200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 158 | 20231123 | 162100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 159 | 20231123 | 162000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 160 | 20231123 | 161900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 161 | 20231123 | 161800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 162 | 20231123 | 161700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 163 | 20231123 | 161600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 164 | 20231123 | 161500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 165 | 20231123 | 161400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 166 | 20231123 | 161300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 167 | 20231123 | 161200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 168 | 20231123 | 161100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 169 | 20231123 | 161000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 170 | 20231123 | 160900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 171 | 20231123 | 160800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 172 | 20231123 | 160700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 173 | 20231123 | 160600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 174 | 20231123 | 160500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 175 | 20231123 | 160400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 176 | 20231123 | 160300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 177 | 20231123 | 160200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 178 | 20231123 | 160100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 179 | 20231123 | 160000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 180 | 20231123 | 155900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 181 | 20231123 | 155800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 182 | 20231123 | 155700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 183 | 20231123 | 155600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 184 | 20231123 | 155500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 185 | 20231123 | 155400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 186 | 20231123 | 155300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 187 | 20231123 | 155200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 188 | 20231123 | 155100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 189 | 20231123 | 155000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 190 | 20231123 | 154900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 191 | 20231123 | 154800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 192 | 20231123 | 154700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 193 | 20231123 | 154600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 194 | 20231123 | 154500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 195 | 20231123 | 154400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 196 | 20231123 | 154300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 197 | 20231123 | 154200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 198 | 20231123 | 154100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 199 | 20231123 | 154000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 200 | 20231123 | 153900 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 201 | 20231123 | 153800 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 202 | 20231123 | 153700 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 203 | 20231123 | 153600 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 204 | 20231123 | 153500 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 205 | 20231123 | 153400 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 206 | 20231123 | 153300 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 207 | 20231123 | 153200 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 208 | 20231123 | 153100 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 0 |
| 209 | 20231123 | 153000 | 3249101668 | 1580 | 1580 | 1580 | 1580 | 115641 |
| 210 | 20231123 | 152900 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 211 | 20231123 | 152800 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 212 | 20231123 | 152700 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 213 | 20231123 | 152600 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 214 | 20231123 | 152500 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 215 | 20231123 | 152400 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 216 | 20231123 | 152300 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 217 | 20231123 | 152200 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 218 | 20231123 | 152100 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 219 | 20231123 | 152000 | 3066388888 | 1592 | 1592 | 1592 | 1592 | 0 |
| 220 | 20231123 | 151900 | 3066388888 | 1592 | 1590 | 1593 | 1589 | 5120 |
| 221 | 20231123 | 151800 | 3058243435 | 1589 | 1594 | 1594 | 1589 | 14347 |
| 222 | 20231123 | 151700 | 3035428870 | 1590 | 1592 | 1594 | 1589 | 4455 |
| 223 | 20231123 | 151600 | 3028341001 | 1590 | 1590 | 1592 | 1590 | 9125 |
| 224 | 20231123 | 151500 | 3013828248 | 1591 | 1591 | 1593 | 1590 | 4389 |
| 225 | 20231123 | 151400 | 3006843240 | 1593 | 1592 | 1594 | 1591 | 2777 |
| 226 | 20231123 | 151300 | 3002419513 | 1593 | 1590 | 1593 | 1589 | 5494 |
| 227 | 20231123 | 151200 | 2993682389 | 1589 | 1590 | 1590 | 1589 | 153 |
| 228 | 20231123 | 151100 | 2993439232 | 1589 | 1586 | 1590 | 1585 | 8314 |
| 229 | 20231123 | 151000 | 2980252594 | 1585 | 1592 | 1592 | 1585 | 7691 |
| 230 | 20231123 | 150900 | 2968051983 | 1592 | 1588 | 1592 | 1587 | 7501 |
| 231 | 20231123 | 150800 | 2956136676 | 1588 | 1588 | 1589 | 1585 | 18833 |
| 232 | 20231123 | 150700 | 2926262856 | 1588 | 1591 | 1591 | 1588 | 8720 |
| 233 | 20231123 | 150600 | 2912403583 | 1592 | 1591 | 1593 | 1591 | 2616 |
| 234 | 20231123 | 150500 | 2908241498 | 1591 | 1591 | 1592 | 1589 | 21208 |
| 235 | 20231123 | 150400 | 2874516452 | 1591 | 1592 | 1594 | 1591 | 4228 |
| 236 | 20231123 | 150300 | 2867787661 | 1592 | 1596 | 1596 | 1591 | 3598 |
| 237 | 20231123 | 150200 | 2862062012 | 1592 | 1592 | 1596 | 1592 | 2603 |
| 238 | 20231123 | 150100 | 2857918024 | 1596 | 1594 | 1598 | 1592 | 4113 |
| 239 | 20231123 | 150000 | 2851364934 | 1598 | 1598 | 1598 | 1593 | 2493 |
| 240 | 20231123 | 145900 | 2847390730 | 1595 | 1603 | 1603 | 1595 | 6068 |
| 241 | 20231123 | 145800 | 2837688487 | 1603 | 1608 | 1608 | 1595 | 2315 |
| 242 | 20231123 | 145700 | 2833978910 | 1608 | 1605 | 1609 | 1594 | 11844 |
| 243 | 20231123 | 145600 | 2814945793 | 1605 | 1595 | 1605 | 1595 | 15582 |
| 244 | 20231123 | 145500 | 2790036933 | 1595 | 1595 | 1595 | 1595 | 1187 |
| 245 | 20231123 | 145400 | 2788143668 | 1593 | 1592 | 1596 | 1591 | 21023 |
| 246 | 20231123 | 145300 | 2754684285 | 1592 | 1591 | 1592 | 1590 | 2064 |
| 247 | 20231123 | 145200 | 2751399633 | 1592 | 1596 | 1596 | 1592 | 2317 |
| 248 | 20231123 | 145100 | 2747710431 | 1596 | 1596 | 1596 | 1592 | 4944 |
| 249 | 20231123 | 145000 | 2739831714 | 1594 | 1595 | 1596 | 1594 | 472 |
| 250 | 20231123 | 144900 | 2739078999 | 1596 | 1595 | 1596 | 1594 | 2772 |
| 251 | 20231123 | 144800 | 2734657380 | 1596 | 1595 | 1596 | 1595 | 75 |
| 252 | 20231123 | 144700 | 2734537683 | 1596 | 1597 | 1597 | 1595 | 549 |
| 253 | 20231123 | 144600 | 2733661036 | 1593 | 1595 | 1597 | 1593 | 4624 |
| 254 | 20231123 | 144500 | 2726286937 | 1595 | 1598 | 1599 | 1595 | 3165 |
| 255 | 20231123 | 144400 | 2721229475 | 1598 | 1594 | 1598 | 1592 | 7062 |
| 256 | 20231123 | 144300 | 2709979767 | 1594 | 1595 | 1595 | 1594 | 1941 |
| 257 | 20231123 | 144200 | 2706884177 | 1595 | 1600 | 1600 | 1594 | 1829 |
| 258 | 20231123 | 144100 | 2703963476 | 1599 | 1597 | 1599 | 1597 | 1153 |
| 259 | 20231123 | 144000 | 2702122075 | 1597 | 1598 | 1599 | 1597 | 2462 |
| 260 | 20231123 | 143900 | 2698185608 | 1598 | 1599 | 1599 | 1598 | 1321 |
| 261 | 20231123 | 143800 | 2696074329 | 1597 | 1596 | 1597 | 1596 | 12 |
| 262 | 20231123 | 143700 | 2696055170 | 1597 | 1595 | 1597 | 1595 | 2211 |
| 263 | 20231123 | 143600 | 2692524239 | 1594 | 1593 | 1596 | 1592 | 5702 |
| 264 | 20231123 | 143500 | 2683441659 | 1594 | 1594 | 1594 | 1594 | 2468 |
| 265 | 20231123 | 143400 | 2679507667 | 1593 | 1595 | 1595 | 1593 | 5687 |
| 266 | 20231123 | 143300 | 2670445427 | 1594 | 1595 | 1595 | 1594 | 4719 |
| 267 | 20231123 | 143200 | 2662923299 | 1594 | 1600 | 1600 | 1594 | 1584 |
| 268 | 20231123 | 143100 | 2660398103 | 1600 | 1594 | 1600 | 1593 | 2747 |
| 269 | 20231123 | 143000 | 2656019698 | 1594 | 1591 | 1594 | 1590 | 2416 |
| 270 | 20231123 | 142900 | 2652176050 | 1601 | 1595 | 1602 | 1589 | 38571 |
| 271 | 20231123 | 142800 | 2590784161 | 1595 | 1599 | 1599 | 1595 | 4619 |
| 272 | 20231123 | 142700 | 2583409475 | 1598 | 1602 | 1602 | 1598 | 2893 |
| 273 | 20231123 | 142600 | 2578780842 | 1602 | 1602 | 1602 | 1602 | 1134 |
| 274 | 20231123 | 142500 | 2576964174 | 1600 | 1601 | 1601 | 1600 | 1122 |
| 275 | 20231123 | 142400 | 2575168459 | 1601 | 1601 | 1602 | 1600 | 3485 |
| 276 | 20231123 | 142300 | 2569589835 | 1601 | 1601 | 1602 | 1601 | 1207 |
| 277 | 20231123 | 142200 | 2567656299 | 1601 | 1600 | 1601 | 1600 | 357 |
| 278 | 20231123 | 142100 | 2567084895 | 1600 | 1601 | 1602 | 1600 | 1322 |
| 279 | 20231123 | 142000 | 2564969150 | 1601 | 1597 | 1602 | 1595 | 4688 |
| 280 | 20231123 | 141900 | 2557476207 | 1599 | 1601 | 1601 | 1596 | 16221 |
| 281 | 20231123 | 141800 | 2531555882 | 1601 | 1602 | 1603 | 1601 | 236 |
| 282 | 20231123 | 141700 | 2531177778 | 1602 | 1602 | 1603 | 1602 | 493 |
| 283 | 20231123 | 141600 | 2530387979 | 1602 | 1604 | 1605 | 1602 | 2741 |
| 284 | 20231123 | 141500 | 2525991649 | 1605 | 1606 | 1606 | 1605 | 1866 |
| 285 | 20231123 | 141400 | 2522995674 | 1606 | 1605 | 1607 | 1604 | 830 |
| 286 | 20231123 | 141300 | 2521662741 | 1604 | 1602 | 1604 | 1602 | 578 |
| 287 | 20231123 | 141200 | 2520735649 | 1602 | 1600 | 1602 | 1600 | 1122 |
| 288 | 20231123 | 141100 | 2518939404 | 1600 | 1603 | 1603 | 1600 | 785 |
| 289 | 20231123 | 141000 | 2517682583 | 1603 | 1604 | 1604 | 1602 | 1115 |
| 290 | 20231123 | 140900 | 2515895140 | 1604 | 1605 | 1605 | 1604 | 1436 |
| 291 | 20231123 | 140800 | 2513591795 | 1605 | 1603 | 1605 | 1603 | 1885 |
| 292 | 20231123 | 140700 | 2510568319 | 1604 | 1598 | 1604 | 1597 | 3861 |
| 293 | 20231123 | 140600 | 2504392746 | 1598 | 1601 | 1601 | 1598 | 20003 |
| 294 | 20231123 | 140500 | 2472412680 | 1602 | 1603 | 1603 | 1601 | 75 |
| 295 | 20231123 | 140400 | 2472292552 | 1603 | 1601 | 1603 | 1600 | 3518 |
| 296 | 20231123 | 140300 | 2466661247 | 1601 | 1600 | 1601 | 1600 | 6595 |
| 297 | 20231123 | 140200 | 2456109038 | 1600 | 1598 | 1600 | 1598 | 3194 |
| 298 | 20231123 | 140100 | 2451002748 | 1598 | 1599 | 1599 | 1597 | 3766 |
| 299 | 20231123 | 140000 | 2444985534 | 1599 | 1599 | 1601 | 1598 | 2047 |
| 300 | 20231123 | 135900 | 2441713129 | 1601 | 1603 | 1603 | 1599 | 3921 |
| 301 | 20231123 | 135800 | 2435439126 | 1604 | 1601 | 1604 | 1601 | 16 |
| 302 | 20231123 | 135700 | 2435413471 | 1601 | 1604 | 1604 | 1601 | 2782 |
| 303 | 20231123 | 135600 | 2430957389 | 1605 | 1604 | 1605 | 1603 | 416 |
| 304 | 20231123 | 135500 | 2430290228 | 1606 | 1605 | 1609 | 1605 | 4262 |
| 305 | 20231123 | 135400 | 2423449689 | 1609 | 1604 | 1609 | 1604 | 3078 |
| 306 | 20231123 | 135300 | 2418509787 | 1604 | 1605 | 1605 | 1604 | 333 |
| 307 | 20231123 | 135200 | 2417975335 | 1609 | 1604 | 1610 | 1602 | 2076 |
| 308 | 20231123 | 135100 | 2414645948 | 1604 | 1607 | 1611 | 1604 | 544 |
| 309 | 20231123 | 135000 | 2413769860 | 1602 | 1610 | 1611 | 1600 | 6705 |
| 310 | 20231123 | 134900 | 2403000538 | 1607 | 1600 | 1610 | 1600 | 2951 |
| 311 | 20231123 | 134800 | 2398270617 | 1600 | 1600 | 1603 | 1598 | 24767 |
| 312 | 20231123 | 134700 | 2358654044 | 1603 | 1604 | 1604 | 1600 | 25754 |
| 313 | 20231123 | 134600 | 2317430359 | 1604 | 1607 | 1607 | 1604 | 3400 |
| 314 | 20231123 | 134500 | 2311973219 | 1606 | 1607 | 1607 | 1606 | 1422 |
| 315 | 20231123 | 134400 | 2309689336 | 1608 | 1603 | 1609 | 1601 | 3175 |
| 316 | 20231123 | 134300 | 2304585911 | 1603 | 1610 | 1610 | 1601 | 40218 |
| 317 | 20231123 | 134200 | 2240021595 | 1609 | 1609 | 1610 | 1609 | 4269 |
| 318 | 20231123 | 134100 | 2233152565 | 1610 | 1610 | 1611 | 1609 | 2072 |
| 319 | 20231123 | 134000 | 2229816762 | 1610 | 1610 | 1611 | 1610 | 566 |
| 320 | 20231123 | 133900 | 2228905491 | 1610 | 1608 | 1610 | 1607 | 2005 |
| 321 | 20231123 | 133800 | 2225680647 | 1608 | 1610 | 1611 | 1608 | 6190 |
| 322 | 20231123 | 133700 | 2215719137 | 1611 | 1609 | 1611 | 1609 | 1633 |
| 323 | 20231123 | 133600 | 2213090026 | 1609 | 1611 | 1611 | 1608 | 5744 |
| 324 | 20231123 | 133500 | 2203846606 | 1611 | 1616 | 1616 | 1611 | 9720 |
| 325 | 20231123 | 133400 | 2188164884 | 1618 | 1618 | 1620 | 1615 | 684 |
| 326 | 20231123 | 133300 | 2187059252 | 1618 | 1616 | 1618 | 1616 | 150 |
| 327 | 20231123 | 133200 | 2186816672 | 1615 | 1615 | 1617 | 1615 | 1102 |
| 328 | 20231123 | 133100 | 2185035704 | 1614 | 1615 | 1615 | 1613 | 3499 |
| 329 | 20231123 | 133000 | 2179388623 | 1614 | 1613 | 1614 | 1611 | 4841 |
| 330 | 20231123 | 132900 | 2171580393 | 1611 | 1614 | 1614 | 1610 | 3528 |
| 331 | 20231123 | 132800 | 2165897497 | 1609 | 1614 | 1614 | 1608 | 22289 |
| 332 | 20231123 | 132700 | 2130006735 | 1614 | 1615 | 1615 | 1611 | 15425 |
| 333 | 20231123 | 132600 | 2105136314 | 1615 | 1615 | 1616 | 1613 | 3067 |
| 334 | 20231123 | 132500 | 2100185200 | 1615 | 1613 | 1616 | 1612 | 11264 |
| 335 | 20231123 | 132400 | 2082018421 | 1613 | 1620 | 1621 | 1613 | 31620 |
| 336 | 20231123 | 132300 | 2030931259 | 1620 | 1618 | 1620 | 1618 | 3911 |
| 337 | 20231123 | 132200 | 2024598126 | 1619 | 1620 | 1620 | 1618 | 3341 |
| 338 | 20231123 | 132100 | 2019191024 | 1620 | 1620 | 1620 | 1618 | 26015 |
| 339 | 20231123 | 132000 | 1977061749 | 1621 | 1623 | 1623 | 1621 | 20709 |
| 340 | 20231123 | 131900 | 1943483536 | 1622 | 1622 | 1622 | 1622 | 205 |
| 341 | 20231123 | 131800 | 1943151026 | 1622 | 1623 | 1623 | 1622 | 477 |
| 342 | 20231123 | 131700 | 1942377301 | 1626 | 1622 | 1626 | 1621 | 4840 |
| 343 | 20231123 | 131600 | 1934528347 | 1622 | 1624 | 1624 | 1621 | 10592 |
| 344 | 20231123 | 131500 | 1917338981 | 1625 | 1626 | 1626 | 1625 | 2302 |
| 345 | 20231123 | 131400 | 1913597776 | 1624 | 1626 | 1626 | 1624 | 3350 |
| 346 | 20231123 | 131300 | 1908154629 | 1626 | 1628 | 1628 | 1625 | 684 |
| 347 | 20231123 | 131200 | 1907042335 | 1625 | 1627 | 1627 | 1625 | 9914 |
| 348 | 20231123 | 131100 | 1890923782 | 1627 | 1627 | 1627 | 1627 | 7211 |
| 349 | 20231123 | 131000 | 1879191485 | 1628 | 1630 | 1630 | 1628 | 2562 |
| 350 | 20231123 | 130900 | 1875020203 | 1630 | 1632 | 1632 | 1628 | 5244 |
| 351 | 20231123 | 130800 | 1866474846 | 1633 | 1633 | 1633 | 1633 | 0 |
| 352 | 20231123 | 130700 | 1866474846 | 1633 | 1633 | 1633 | 1633 | 51 |
| 353 | 20231123 | 130600 | 1866391563 | 1633 | 1633 | 1633 | 1633 | 272 |
| 354 | 20231123 | 130500 | 1865947387 | 1632 | 1632 | 1632 | 1632 | 1375 |
| 355 | 20231123 | 130400 | 1863703387 | 1632 | 1632 | 1632 | 1632 | 378 |
| 356 | 20231123 | 130300 | 1863086491 | 1632 | 1632 | 1632 | 1632 | 309 |
| 357 | 20231123 | 130200 | 1862582203 | 1632 | 1632 | 1632 | 1631 | 1489 |
| 358 | 20231123 | 130100 | 1860153486 | 1632 | 1633 | 1633 | 1631 | 311 |
| 359 | 20231123 | 130000 | 1859645937 | 1632 | 1633 | 1633 | 1632 | 2619 |
| 360 | 20231123 | 125900 | 1855371661 | 1632 | 1634 | 1634 | 1632 | 1857 |
| 361 | 20231123 | 125800 | 1852339193 | 1633 | 1633 | 1635 | 1633 | 1722 |
| 362 | 20231123 | 125700 | 1849525667 | 1635 | 1635 | 1638 | 1635 | 13874 |
| 363 | 20231123 | 125600 | 1826828965 | 1635 | 1634 | 1635 | 1634 | 1050 |
| 364 | 20231123 | 125500 | 1825112420 | 1634 | 1634 | 1634 | 1634 | 529 |
| 365 | 20231123 | 125400 | 1824248034 | 1634 | 1634 | 1634 | 1634 | 111 |
| 366 | 20231123 | 125300 | 1824066660 | 1634 | 1633 | 1634 | 1632 | 1087 |
| 367 | 20231123 | 125200 | 1822291192 | 1632 | 1633 | 1633 | 1632 | 459 |
| 368 | 20231123 | 125100 | 1821542026 | 1632 | 1632 | 1632 | 1632 | 200 |
| 369 | 20231123 | 125000 | 1821215626 | 1632 | 1633 | 1633 | 1632 | 246 |
| 370 | 20231123 | 124900 | 1820813916 | 1633 | 1633 | 1633 | 1633 | 315 |
| 371 | 20231123 | 124800 | 1820299521 | 1633 | 1632 | 1633 | 1632 | 278 |
| 372 | 20231123 | 124700 | 1819845689 | 1632 | 1631 | 1632 | 1631 | 243 |
| 373 | 20231123 | 124600 | 1819449115 | 1632 | 1632 | 1632 | 1632 | 32 |
| 374 | 20231123 | 124500 | 1819396891 | 1632 | 1632 | 1632 | 1632 | 12 |
| 375 | 20231123 | 124400 | 1819377307 | 1632 | 1632 | 1632 | 1632 | 1 |
| 376 | 20231123 | 124300 | 1819375675 | 1630 | 1631 | 1631 | 1630 | 2266 |
| 377 | 20231123 | 124200 | 1815680431 | 1632 | 1632 | 1632 | 1632 | 0 |
| 378 | 20231123 | 124100 | 1815680431 | 1632 | 1632 | 1632 | 1632 | 333 |
| 379 | 20231123 | 124000 | 1815136975 | 1632 | 1632 | 1632 | 1632 | 2060 |
| 380 | 20231123 | 123900 | 1811775055 | 1632 | 1632 | 1632 | 1632 | 1005 |
| 381 | 20231123 | 123800 | 1810134895 | 1632 | 1632 | 1632 | 1632 | 4 |
| 382 | 20231123 | 123700 | 1810128367 | 1633 | 1633 | 1633 | 1633 | 143 |
| 383 | 20231123 | 123600 | 1809894848 | 1633 | 1632 | 1633 | 1632 | 191 |
| 384 | 20231123 | 123500 | 1809583036 | 1631 | 1633 | 1633 | 1631 | 423 |
| 385 | 20231123 | 123400 | 1808892732 | 1634 | 1634 | 1634 | 1634 | 299 |
| 386 | 20231123 | 123300 | 1808404166 | 1634 | 1634 | 1634 | 1632 | 235 |
| 387 | 20231123 | 123200 | 1808020422 | 1633 | 1634 | 1634 | 1633 | 187 |
| 388 | 20231123 | 123100 | 1807714867 | 1634 | 1635 | 1635 | 1634 | 363 |
| 389 | 20231123 | 123000 | 1807121444 | 1635 | 1635 | 1636 | 1635 | 3875 |
| 390 | 20231123 | 122900 | 1800785207 | 1635 | 1634 | 1635 | 1634 | 2827 |
| 391 | 20231123 | 122800 | 1796165109 | 1634 | 1634 | 1634 | 1634 | 5 |
| 392 | 20231123 | 122700 | 1796156939 | 1634 | 1634 | 1634 | 1634 | 11 |
| 393 | 20231123 | 122600 | 1796138965 | 1630 | 1630 | 1630 | 1630 | 0 |
| 394 | 20231123 | 122500 | 1796138965 | 1630 | 1633 | 1633 | 1630 | 1687 |
| 395 | 20231123 | 122400 | 1793388214 | 1633 | 1634 | 1634 | 1633 | 264 |
| 396 | 20231123 | 122300 | 1792956852 | 1634 | 1634 | 1634 | 1634 | 123 |
| 397 | 20231123 | 122200 | 1792755870 | 1634 | 1634 | 1634 | 1634 | 98 |
| 398 | 20231123 | 122100 | 1792595738 | 1634 | 1634 | 1634 | 1634 | 0 |
| 399 | 20231123 | 122000 | 1792595738 | 1634 | 1633 | 1634 | 1633 | 430 |
| 400 | 20231123 | 121900 | 1791893144 | 1633 | 1633 | 1633 | 1633 | 50 |
| 401 | 20231123 | 121800 | 1791811494 | 1631 | 1632 | 1632 | 1631 | 281 |
| 402 | 20231123 | 121700 | 1791353168 | 1632 | 1632 | 1632 | 1632 | 10 |
| 403 | 20231123 | 121600 | 1791336848 | 1632 | 1632 | 1632 | 1632 | 502 |
| 404 | 20231123 | 121500 | 1790517584 | 1633 | 1633 | 1633 | 1633 | 1044 |
| 405 | 20231123 | 121400 | 1788812732 | 1633 | 1633 | 1633 | 1633 | 23 |
| 406 | 20231123 | 121300 | 1788775173 | 1633 | 1631 | 1633 | 1631 | 167 |
| 407 | 20231123 | 121200 | 1788502664 | 1631 | 1630 | 1631 | 1629 | 1510 |
| 408 | 20231123 | 121100 | 1786040344 | 1630 | 1631 | 1631 | 1630 | 4940 |
| 409 | 20231123 | 121000 | 1777987224 | 1631 | 1631 | 1631 | 1631 | 3 |
| 410 | 20231123 | 120900 | 1777982331 | 1631 | 1632 | 1632 | 1631 | 759 |
| 411 | 20231123 | 120800 | 1776744156 | 1633 | 1632 | 1633 | 1632 | 439 |
| 412 | 20231123 | 120700 | 1776027607 | 1632 | 1632 | 1632 | 1632 | 1364 |
| 413 | 20231123 | 120600 | 1773801559 | 1632 | 1632 | 1632 | 1632 | 18 |
| 414 | 20231123 | 120500 | 1773772183 | 1632 | 1631 | 1632 | 1631 | 31 |
| 415 | 20231123 | 120400 | 1773721593 | 1632 | 1632 | 1632 | 1632 | 1070 |
| 416 | 20231123 | 120300 | 1771975353 | 1632 | 1631 | 1632 | 1631 | 65 |
| 417 | 20231123 | 120200 | 1771869337 | 1632 | 1632 | 1632 | 1632 | 1 |
| 418 | 20231123 | 120100 | 1771867705 | 1630 | 1631 | 1631 | 1630 | 531 |
| 419 | 20231123 | 120000 | 1771001875 | 1631 | 1631 | 1631 | 1631 | 200 |
| 420 | 20231123 | 115900 | 1770675675 | 1630 | 1631 | 1631 | 1630 | 42 |
| 421 | 20231123 | 115800 | 1770607194 | 1631 | 1630 | 1632 | 1630 | 2557 |
| 422 | 20231123 | 115700 | 1766437958 | 1630 | 1630 | 1630 | 1630 | 80 |
| 423 | 20231123 | 115600 | 1766307558 | 1632 | 1631 | 1632 | 1631 | 780 |
| 424 | 20231123 | 115500 | 1765034795 | 1632 | 1632 | 1632 | 1629 | 2179 |
| 425 | 20231123 | 115400 | 1761482913 | 1633 | 1632 | 1633 | 1632 | 265 |
| 426 | 20231123 | 115300 | 1761050318 | 1633 | 1633 | 1633 | 1633 | 793 |
| 427 | 20231123 | 115200 | 1759755349 | 1633 | 1634 | 1634 | 1633 | 1443 |
| 428 | 20231123 | 115100 | 1757398354 | 1635 | 1635 | 1635 | 1635 | 4 |
| 429 | 20231123 | 115000 | 1757391814 | 1636 | 1636 | 1636 | 1636 | 502 |
| 430 | 20231123 | 114900 | 1756570542 | 1636 | 1637 | 1637 | 1635 | 4233 |
| 431 | 20231123 | 114800 | 1749644984 | 1637 | 1637 | 1637 | 1637 | 568 |
| 432 | 20231123 | 114700 | 1748715168 | 1637 | 1634 | 1637 | 1634 | 3319 |
| 433 | 20231123 | 114600 | 1743284969 | 1634 | 1633 | 1634 | 1633 | 912 |
| 434 | 20231123 | 114500 | 1741795603 | 1633 | 1632 | 1633 | 1632 | 474 |
| 435 | 20231123 | 114400 | 1741021864 | 1632 | 1631 | 1632 | 1630 | 317 |
| 436 | 20231123 | 114300 | 1740505080 | 1631 | 1632 | 1632 | 1631 | 202 |
| 437 | 20231123 | 114200 | 1740175617 | 1631 | 1631 | 1632 | 1631 | 140 |
| 438 | 20231123 | 114100 | 1739947236 | 1631 | 1632 | 1632 | 1631 | 13 |
| 439 | 20231123 | 114000 | 1739926028 | 1632 | 1633 | 1633 | 1632 | 326 |
| 440 | 20231123 | 113900 | 1739393837 | 1634 | 1634 | 1634 | 1634 | 650 |
| 441 | 20231123 | 113800 | 1738331737 | 1633 | 1633 | 1633 | 1631 | 971 |
| 442 | 20231123 | 113700 | 1736746154 | 1634 | 1635 | 1637 | 1634 | 2467 |
| 443 | 20231123 | 113600 | 1732712356 | 1634 | 1627 | 1634 | 1626 | 5407 |
| 444 | 20231123 | 113500 | 1723890736 | 1624 | 1624 | 1624 | 1624 | 173 |
| 445 | 20231123 | 113400 | 1723609784 | 1624 | 1623 | 1624 | 1623 | 2541 |
| 446 | 20231123 | 113300 | 1719485734 | 1622 | 1627 | 1627 | 1622 | 10000 |
| 447 | 20231123 | 113200 | 1703256714 | 1628 | 1629 | 1629 | 1628 | 3644 |
| 448 | 20231123 | 113100 | 1697320639 | 1625 | 1629 | 1629 | 1625 | 2190 |
| 449 | 20231123 | 113000 | 1693760607 | 1629 | 1629 | 1629 | 1629 | 206 |
| 450 | 20231123 | 112900 | 1693425033 | 1624 | 1629 | 1629 | 1624 | 1798 |
| 451 | 20231123 | 112800 | 1690502750 | 1627 | 1627 | 1627 | 1627 | 259 |
| 452 | 20231123 | 112700 | 1690081357 | 1625 | 1627 | 1627 | 1624 | 551 |
| 453 | 20231123 | 112600 | 1689186183 | 1627 | 1625 | 1629 | 1625 | 2367 |
| 454 | 20231123 | 112500 | 1685339675 | 1625 | 1629 | 1629 | 1625 | 4009 |
| 455 | 20231123 | 112400 | 1678825014 | 1629 | 1625 | 1629 | 1623 | 13678 |
| 456 | 20231123 | 112300 | 1656621752 | 1625 | 1630 | 1630 | 1625 | 6024 |
| 457 | 20231123 | 112200 | 1646827878 | 1631 | 1631 | 1631 | 1631 | 274 |
| 458 | 20231123 | 112100 | 1646380984 | 1633 | 1632 | 1633 | 1631 | 619 |
| 459 | 20231123 | 112000 | 1645370822 | 1631 | 1630 | 1631 | 1630 | 1312 |
| 460 | 20231123 | 111900 | 1643231143 | 1630 | 1630 | 1630 | 1628 | 1193 |
| 461 | 20231123 | 111800 | 1641288553 | 1628 | 1629 | 1630 | 1628 | 549 |
| 462 | 20231123 | 111700 | 1640394686 | 1629 | 1630 | 1630 | 1629 | 964 |
| 463 | 20231123 | 111600 | 1638823680 | 1630 | 1630 | 1630 | 1630 | 317 |
| 464 | 20231123 | 111500 | 1638306970 | 1630 | 1630 | 1630 | 1630 | 7 |
| 465 | 20231123 | 111400 | 1638295560 | 1630 | 1627 | 1630 | 1627 | 736 |
| 466 | 20231123 | 111300 | 1637098061 | 1627 | 1629 | 1629 | 1627 | 4265 |
| 467 | 20231123 | 111200 | 1630158901 | 1630 | 1631 | 1631 | 1627 | 103 |
| 468 | 20231123 | 111100 | 1629991010 | 1631 | 1627 | 1631 | 1627 | 81 |
| 469 | 20231123 | 111000 | 1629859199 | 1626 | 1626 | 1630 | 1626 | 501 |
| 470 | 20231123 | 110900 | 1629043773 | 1626 | 1631 | 1631 | 1626 | 87 |
| 471 | 20231123 | 110800 | 1628902181 | 1625 | 1626 | 1627 | 1625 | 2979 |
| 472 | 20231123 | 110700 | 1624058240 | 1626 | 1628 | 1631 | 1626 | 5610 |
| 473 | 20231123 | 110600 | 1614933614 | 1631 | 1627 | 1631 | 1627 | 123 |
| 474 | 20231123 | 110500 | 1614733465 | 1631 | 1631 | 1631 | 1628 | 1661 |
| 475 | 20231123 | 110400 | 1612028461 | 1629 | 1629 | 1631 | 1629 | 934 |
| 476 | 20231123 | 110300 | 1610506955 | 1631 | 1631 | 1631 | 1631 | 90 |
| 477 | 20231123 | 110200 | 1610360165 | 1631 | 1629 | 1632 | 1629 | 649 |
| 478 | 20231123 | 110100 | 1609302657 | 1627 | 1629 | 1629 | 1627 | 734 |
| 479 | 20231123 | 110000 | 1608107605 | 1629 | 1631 | 1633 | 1628 | 2323 |
| 480 | 20231123 | 105900 | 1604322200 | 1631 | 1633 | 1633 | 1629 | 952 |
| 481 | 20231123 | 105800 | 1602767872 | 1633 | 1633 | 1633 | 1633 | 70 |
| 482 | 20231123 | 105700 | 1602653562 | 1634 | 1627 | 1634 | 1627 | 5099 |
| 483 | 20231123 | 105600 | 1594352897 | 1627 | 1627 | 1627 | 1627 | 1754 |
| 484 | 20231123 | 105500 | 1591499139 | 1627 | 1627 | 1627 | 1627 | 3696 |
| 485 | 20231123 | 105400 | 1585485747 | 1627 | 1627 | 1627 | 1626 | 9002 |
| 486 | 20231123 | 105300 | 1570842295 | 1627 | 1627 | 1627 | 1627 | 441 |
| 487 | 20231123 | 105200 | 1570124788 | 1627 | 1627 | 1627 | 1627 | 291 |
| 488 | 20231123 | 105100 | 1569651331 | 1627 | 1628 | 1628 | 1627 | 8885 |
| 489 | 20231123 | 105000 | 1555193031 | 1628 | 1628 | 1628 | 1628 | 1505 |
| 490 | 20231123 | 104900 | 1552742891 | 1627 | 1627 | 1627 | 1627 | 1617 |
| 491 | 20231123 | 104800 | 1550112032 | 1627 | 1629 | 1629 | 1627 | 2090 |
| 492 | 20231123 | 104700 | 1546711398 | 1627 | 1627 | 1627 | 1627 | 1 |
| 493 | 20231123 | 104600 | 1546709771 | 1630 | 1629 | 1630 | 1626 | 8272 |
| 494 | 20231123 | 104500 | 1533248474 | 1629 | 1630 | 1630 | 1629 | 767 |
| 495 | 20231123 | 104400 | 1531998697 | 1629 | 1630 | 1630 | 1629 | 198 |
| 496 | 20231123 | 104300 | 1531676154 | 1629 | 1630 | 1630 | 1629 | 453 |
| 497 | 20231123 | 104200 | 1530937781 | 1630 | 1630 | 1633 | 1630 | 1232 |
| 498 | 20231123 | 104100 | 1528929558 | 1630 | 1634 | 1634 | 1630 | 10 |
| 499 | 20231123 | 104000 | 1528913238 | 1630 | 1633 | 1633 | 1629 | 7407 |
| 500 | 20231123 | 103900 | 1516817981 | 1633 | 1634 | 1635 | 1633 | 380 |
| 501 | 20231123 | 103800 | 1516196708 | 1635 | 1630 | 1635 | 1628 | 9873 |
| 502 | 20231123 | 103700 | 1500109940 | 1630 | 1630 | 1635 | 1630 | 1786 |
| 503 | 20231123 | 103600 | 1497197501 | 1631 | 1635 | 1635 | 1631 | 3825 |
| 504 | 20231123 | 103500 | 1490956515 | 1633 | 1633 | 1633 | 1633 | 63 |
| 505 | 20231123 | 103400 | 1490853636 | 1632 | 1632 | 1632 | 1632 | 2 |
| 506 | 20231123 | 103300 | 1490850372 | 1632 | 1631 | 1632 | 1631 | 581 |
| 507 | 20231123 | 103200 | 1489902654 | 1631 | 1635 | 1635 | 1631 | 3252 |
| 508 | 20231123 | 103100 | 1484595485 | 1635 | 1637 | 1637 | 1635 | 43 |
| 509 | 20231123 | 103000 | 1484525146 | 1633 | 1632 | 1633 | 1632 | 6952 |
| 510 | 20231123 | 102900 | 1473173037 | 1633 | 1634 | 1634 | 1633 | 1182 |
| 511 | 20231123 | 102800 | 1471242821 | 1635 | 1637 | 1637 | 1635 | 334 |
| 512 | 20231123 | 102700 | 1470696580 | 1638 | 1640 | 1640 | 1638 | 1041 |
| 513 | 20231123 | 102600 | 1468989849 | 1640 | 1633 | 1640 | 1633 | 3610 |
| 514 | 20231123 | 102500 | 1463085553 | 1633 | 1634 | 1634 | 1632 | 6598 |
| 515 | 20231123 | 102400 | 1452311267 | 1633 | 1634 | 1634 | 1633 | 4339 |
| 516 | 20231123 | 102300 | 1445223494 | 1634 | 1635 | 1635 | 1633 | 2654 |
| 517 | 20231123 | 102200 | 1440886415 | 1635 | 1636 | 1637 | 1635 | 3770 |
| 518 | 20231123 | 102100 | 1434720797 | 1637 | 1638 | 1638 | 1636 | 5323 |
| 519 | 20231123 | 102000 | 1426012035 | 1638 | 1638 | 1639 | 1636 | 4662 |
| 520 | 20231123 | 101900 | 1418377095 | 1638 | 1639 | 1639 | 1638 | 330 |
| 521 | 20231123 | 101800 | 1417836506 | 1639 | 1638 | 1639 | 1638 | 740 |
| 522 | 20231123 | 101700 | 1416623760 | 1639 | 1640 | 1640 | 1639 | 4286 |
| 523 | 20231123 | 101600 | 1409597638 | 1641 | 1640 | 1642 | 1640 | 917 |
| 524 | 20231123 | 101500 | 1408093739 | 1640 | 1644 | 1645 | 1640 | 4545 |
| 525 | 20231123 | 101400 | 1400632122 | 1645 | 1644 | 1648 | 1644 | 26906 |
| 526 | 20231123 | 101300 | 1356346508 | 1643 | 1634 | 1643 | 1634 | 19952 |
| 527 | 20231123 | 101200 | 1323643909 | 1634 | 1633 | 1634 | 1633 | 133 |
| 528 | 20231123 | 101100 | 1323426630 | 1632 | 1632 | 1632 | 1632 | 3037 |
| 529 | 20231123 | 101000 | 1318470246 | 1632 | 1632 | 1634 | 1632 | 3112 |
| 530 | 20231123 | 100900 | 1313389218 | 1632 | 1634 | 1634 | 1632 | 1138 |
| 531 | 20231123 | 100800 | 1311530817 | 1634 | 1633 | 1635 | 1632 | 3687 |
| 532 | 20231123 | 100700 | 1305512494 | 1634 | 1635 | 1635 | 1634 | 4361 |
| 533 | 20231123 | 100600 | 1298382458 | 1635 | 1632 | 1635 | 1632 | 2693 |
| 534 | 20231123 | 100500 | 1293980932 | 1634 | 1635 | 1635 | 1632 | 2779 |
| 535 | 20231123 | 100400 | 1289439261 | 1634 | 1634 | 1636 | 1634 | 1109 |
| 536 | 20231123 | 100300 | 1287626268 | 1639 | 1632 | 1639 | 1632 | 482 |
| 537 | 20231123 | 100200 | 1286836713 | 1639 | 1635 | 1639 | 1632 | 1649 |
| 538 | 20231123 | 100100 | 1284143072 | 1635 | 1635 | 1636 | 1634 | 2980 |
| 539 | 20231123 | 100000 | 1279270427 | 1635 | 1631 | 1635 | 1629 | 8446 |
| 540 | 20231123 | 095900 | 1265478067 | 1631 | 1632 | 1632 | 1631 | 3977 |
| 541 | 20231123 | 095800 | 1258990055 | 1632 | 1632 | 1633 | 1632 | 4268 |
| 542 | 20231123 | 095700 | 1252024099 | 1632 | 1632 | 1635 | 1631 | 63 |
| 543 | 20231123 | 095600 | 1251921286 | 1631 | 1632 | 1632 | 1631 | 2052 |
| 544 | 20231123 | 095500 | 1248574138 | 1632 | 1633 | 1633 | 1632 | 779 |
| 545 | 20231123 | 095400 | 1247302136 | 1633 | 1634 | 1634 | 1632 | 6449 |
| 546 | 20231123 | 095300 | 1236769634 | 1635 | 1639 | 1640 | 1635 | 3569 |
| 547 | 20231123 | 095200 | 1230925116 | 1635 | 1640 | 1640 | 1635 | 3894 |
| 548 | 20231123 | 095100 | 1224551756 | 1640 | 1639 | 1643 | 1639 | 8578 |
| 549 | 20231123 | 095000 | 1210471062 | 1639 | 1639 | 1640 | 1639 | 5231 |
| 550 | 20231123 | 094900 | 1201895437 | 1638 | 1638 | 1638 | 1638 | 3069 |
| 551 | 20231123 | 094800 | 1196868415 | 1636 | 1639 | 1639 | 1636 | 4009 |
| 552 | 20231123 | 094700 | 1190299484 | 1638 | 1641 | 1642 | 1638 | 9337 |
| 553 | 20231123 | 094600 | 1174977028 | 1641 | 1636 | 1642 | 1636 | 25183 |
| 554 | 20231123 | 094500 | 1133684042 | 1636 | 1628 | 1638 | 1628 | 6610 |
| 555 | 20231123 | 094400 | 1122893442 | 1627 | 1628 | 1628 | 1627 | 58 |
| 556 | 20231123 | 094300 | 1122799020 | 1628 | 1627 | 1628 | 1627 | 3310 |
| 557 | 20231123 | 094200 | 1117410532 | 1627 | 1623 | 1628 | 1621 | 11553 |
| 558 | 20231123 | 094100 | 1098669266 | 1623 | 1628 | 1628 | 1622 | 371 |
| 559 | 20231123 | 094000 | 1098067123 | 1628 | 1628 | 1628 | 1628 | 0 |
| 560 | 20231123 | 093900 | 1098067123 | 1628 | 1621 | 1628 | 1621 | 2429 |
| 561 | 20231123 | 093800 | 1094123168 | 1621 | 1621 | 1621 | 1621 | 170 |
| 562 | 20231123 | 093700 | 1093847598 | 1620 | 1623 | 1623 | 1620 | 15552 |
| 563 | 20231123 | 093600 | 1068629000 | 1622 | 1623 | 1623 | 1622 | 4089 |
| 564 | 20231123 | 093500 | 1061994606 | 1623 | 1627 | 1627 | 1623 | 4690 |
| 565 | 20231123 | 093400 | 1054373756 | 1627 | 1624 | 1627 | 1622 | 11268 |
| 566 | 20231123 | 093300 | 1036079633 | 1623 | 1627 | 1627 | 1623 | 7816 |
| 567 | 20231123 | 093200 | 1023376262 | 1628 | 1628 | 1629 | 1626 | 7218 |
| 568 | 20231123 | 093100 | 1011629058 | 1629 | 1628 | 1630 | 1628 | 715 |
| 569 | 20231123 | 093000 | 1010463920 | 1627 | 1628 | 1629 | 1627 | 10108 |
| 570 | 20231123 | 092900 | 994011381 | 1628 | 1628 | 1628 | 1628 | 3481 |
| 571 | 20231123 | 092800 | 988344313 | 1627 | 1629 | 1630 | 1627 | 11314 |
| 572 | 20231123 | 092700 | 969916496 | 1629 | 1634 | 1634 | 1629 | 17045 |
| 573 | 20231123 | 092600 | 942119960 | 1635 | 1633 | 1635 | 1632 | 2161 |
| 574 | 20231123 | 092500 | 938592974 | 1633 | 1634 | 1639 | 1633 | 4059 |
| 575 | 20231123 | 092400 | 931960901 | 1634 | 1636 | 1640 | 1634 | 6808 |
| 576 | 20231123 | 092300 | 920828232 | 1637 | 1642 | 1642 | 1637 | 8980 |
| 577 | 20231123 | 092200 | 906109371 | 1642 | 1637 | 1643 | 1637 | 17300 |
| 578 | 20231123 | 092100 | 877736034 | 1637 | 1630 | 1639 | 1630 | 21571 |
| 579 | 20231123 | 092000 | 842440582 | 1630 | 1631 | 1631 | 1626 | 4277 |
| 580 | 20231123 | 091900 | 835485305 | 1626 | 1631 | 1632 | 1626 | 8992 |
| 581 | 20231123 | 091800 | 820822765 | 1631 | 1630 | 1631 | 1629 | 1373 |
| 582 | 20231123 | 091700 | 818584939 | 1630 | 1624 | 1630 | 1623 | 2088 |
| 583 | 20231123 | 091600 | 815192632 | 1624 | 1625 | 1625 | 1623 | 5676 |
| 584 | 20231123 | 091500 | 805972420 | 1625 | 1627 | 1627 | 1623 | 15923 |
| 585 | 20231123 | 091400 | 780104119 | 1627 | 1627 | 1631 | 1626 | 17222 |
| 586 | 20231123 | 091300 | 752074632 | 1627 | 1635 | 1636 | 1627 | 15914 |
| 587 | 20231123 | 091200 | 726134415 | 1635 | 1631 | 1636 | 1631 | 15122 |
| 588 | 20231123 | 091100 | 701437440 | 1631 | 1632 | 1632 | 1631 | 4258 |
| 589 | 20231123 | 091000 | 694490294 | 1631 | 1634 | 1634 | 1630 | 14659 |
| 590 | 20231123 | 090900 | 670586534 | 1634 | 1634 | 1634 | 1631 | 3443 |
| 591 | 20231123 | 090800 | 664963736 | 1635 | 1628 | 1635 | 1624 | 18762 |
| 592 | 20231123 | 090700 | 634420013 | 1628 | 1630 | 1630 | 1626 | 4266 |
| 593 | 20231123 | 090600 | 627475940 | 1630 | 1624 | 1632 | 1623 | 11370 |
| 594 | 20231123 | 090500 | 608994571 | 1623 | 1627 | 1628 | 1622 | 18321 |
| 595 | 20231123 | 090400 | 579228430 | 1628 | 1628 | 1631 | 1626 | 28484 |
| 596 | 20231123 | 090300 | 532870178 | 1628 | 1632 | 1632 | 1626 | 27215 |
| 597 | 20231123 | 090200 | 488493061 | 1632 | 1636 | 1637 | 1632 | 61298 |
| 598 | 20231123 | 090100 | 388329912 | 1637 | 1647 | 1650 | 1637 | 65235 |
| 599 | 20231123 | 090000 | 281166205 | 1649 | 1642 | 1655 | 1635 | 171238 |