29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 3 | 20231122 | 185300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 4 | 20231122 | 185200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 5 | 20231122 | 185100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 6 | 20231122 | 185000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 7 | 20231122 | 184900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 8 | 20231122 | 184800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 9 | 20231122 | 184700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 10 | 20231122 | 184600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 11 | 20231122 | 184500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 12 | 20231122 | 184400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 13 | 20231122 | 184300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 14 | 20231122 | 184200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 15 | 20231122 | 184100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 16 | 20231122 | 184000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 17 | 20231122 | 183900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 18 | 20231122 | 183800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 19 | 20231122 | 183700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 20 | 20231122 | 183600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 21 | 20231122 | 183500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 22 | 20231122 | 183400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 23 | 20231122 | 183300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 24 | 20231122 | 183200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 25 | 20231122 | 183100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 26 | 20231122 | 183000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 27 | 20231122 | 182900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 28 | 20231122 | 182800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 29 | 20231122 | 182700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 30 | 20231122 | 182600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 31 | 20231122 | 182500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 32 | 20231122 | 182400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 33 | 20231122 | 182300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 34 | 20231122 | 182200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 35 | 20231122 | 182100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 36 | 20231122 | 182000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 37 | 20231122 | 181900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 38 | 20231122 | 181800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 39 | 20231122 | 181700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 40 | 20231122 | 181600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 41 | 20231122 | 181500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 42 | 20231122 | 181400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 43 | 20231122 | 181300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 44 | 20231122 | 181200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 45 | 20231122 | 181100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 46 | 20231122 | 181000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 47 | 20231122 | 180900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 48 | 20231122 | 180800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 49 | 20231122 | 180700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 50 | 20231122 | 180600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 51 | 20231122 | 180500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 52 | 20231122 | 180400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 53 | 20231122 | 180300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 54 | 20231122 | 180200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 55 | 20231122 | 180100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 56 | 20231122 | 180000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 57 | 20231122 | 175900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 58 | 20231122 | 175800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 59 | 20231122 | 175700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 60 | 20231122 | 175600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 61 | 20231122 | 175500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 62 | 20231122 | 175400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 63 | 20231122 | 175300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 64 | 20231122 | 175200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 65 | 20231122 | 175100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 66 | 20231122 | 175000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 67 | 20231122 | 174900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 68 | 20231122 | 174800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 69 | 20231122 | 174700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 70 | 20231122 | 174600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 71 | 20231122 | 174500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 72 | 20231122 | 174400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 73 | 20231122 | 174300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 74 | 20231122 | 174200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 75 | 20231122 | 174100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 76 | 20231122 | 174000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 77 | 20231122 | 173900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 78 | 20231122 | 173800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 79 | 20231122 | 173700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 80 | 20231122 | 173600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 81 | 20231122 | 173500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 82 | 20231122 | 173400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 83 | 20231122 | 173300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 84 | 20231122 | 173200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 85 | 20231122 | 173100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 86 | 20231122 | 173000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 87 | 20231122 | 172900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 88 | 20231122 | 172800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 89 | 20231122 | 172700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 90 | 20231122 | 172600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 91 | 20231122 | 172500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 92 | 20231122 | 172400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 93 | 20231122 | 172300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 94 | 20231122 | 172200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 95 | 20231122 | 172100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 96 | 20231122 | 172000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 97 | 20231122 | 171900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 98 | 20231122 | 171800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 99 | 20231122 | 171700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 100 | 20231122 | 171600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 101 | 20231122 | 171500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 102 | 20231122 | 171400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 103 | 20231122 | 171300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 104 | 20231122 | 171200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 105 | 20231122 | 171100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 106 | 20231122 | 171000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 107 | 20231122 | 170900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 108 | 20231122 | 170800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 109 | 20231122 | 170700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 110 | 20231122 | 170600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 111 | 20231122 | 170500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 112 | 20231122 | 170400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 113 | 20231122 | 170300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 114 | 20231122 | 170200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 115 | 20231122 | 170100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 116 | 20231122 | 170000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 117 | 20231122 | 165900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 118 | 20231122 | 165800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 119 | 20231122 | 165700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 120 | 20231122 | 165600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 121 | 20231122 | 165500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 122 | 20231122 | 165400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 123 | 20231122 | 165300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 124 | 20231122 | 165200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 125 | 20231122 | 165100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 126 | 20231122 | 165000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 127 | 20231122 | 164900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 128 | 20231122 | 164800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 129 | 20231122 | 164700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 130 | 20231122 | 164600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 131 | 20231122 | 164500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 132 | 20231122 | 164400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 133 | 20231122 | 164300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 134 | 20231122 | 164200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 135 | 20231122 | 164100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 136 | 20231122 | 164000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 137 | 20231122 | 163900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 138 | 20231122 | 163800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 139 | 20231122 | 163700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 140 | 20231122 | 163600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 141 | 20231122 | 163500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 142 | 20231122 | 163400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 143 | 20231122 | 163300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 144 | 20231122 | 163200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 145 | 20231122 | 163100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 146 | 20231122 | 163000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 147 | 20231122 | 162900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 148 | 20231122 | 162800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 149 | 20231122 | 162700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 150 | 20231122 | 162600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 151 | 20231122 | 162500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 152 | 20231122 | 162400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 153 | 20231122 | 162300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 154 | 20231122 | 162200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 155 | 20231122 | 162100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 156 | 20231122 | 162000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 157 | 20231122 | 161900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 158 | 20231122 | 161800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 159 | 20231122 | 161700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 160 | 20231122 | 161600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 161 | 20231122 | 161500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 162 | 20231122 | 161400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 163 | 20231122 | 161300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 164 | 20231122 | 161200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 165 | 20231122 | 161100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 166 | 20231122 | 161000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 167 | 20231122 | 160900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 168 | 20231122 | 160800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 169 | 20231122 | 160700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 170 | 20231122 | 160600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 171 | 20231122 | 160500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 172 | 20231122 | 160400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 173 | 20231122 | 160300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 174 | 20231122 | 160200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 175 | 20231122 | 160100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 176 | 20231122 | 160000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 177 | 20231122 | 155900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 178 | 20231122 | 155800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 179 | 20231122 | 155700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 180 | 20231122 | 155600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 181 | 20231122 | 155500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 182 | 20231122 | 155400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 183 | 20231122 | 155300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 184 | 20231122 | 155200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 185 | 20231122 | 155100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 186 | 20231122 | 155000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 187 | 20231122 | 154900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 188 | 20231122 | 154800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 189 | 20231122 | 154700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 190 | 20231122 | 154600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 191 | 20231122 | 154500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 192 | 20231122 | 154400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 193 | 20231122 | 154300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 194 | 20231122 | 154200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 195 | 20231122 | 154100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 196 | 20231122 | 154000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 197 | 20231122 | 153900 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 198 | 20231122 | 153800 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 199 | 20231122 | 153700 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 200 | 20231122 | 153600 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 201 | 20231122 | 153500 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 202 | 20231122 | 153400 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 203 | 20231122 | 153300 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 204 | 20231122 | 153200 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 205 | 20231122 | 153100 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 0 |
| 206 | 20231122 | 153000 | 1049258544 | 1237 | 1237 | 1237 | 1237 | 16200 |
| 207 | 20231122 | 152900 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 208 | 20231122 | 152800 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 209 | 20231122 | 152700 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 210 | 20231122 | 152600 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 211 | 20231122 | 152500 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 212 | 20231122 | 152400 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 213 | 20231122 | 152300 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 214 | 20231122 | 152200 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 215 | 20231122 | 152100 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 216 | 20231122 | 152000 | 1029219144 | 1243 | 1243 | 1243 | 1243 | 0 |
| 217 | 20231122 | 151900 | 1029219144 | 1243 | 1242 | 1244 | 1242 | 7636 |
| 218 | 20231122 | 151800 | 1019734544 | 1238 | 1239 | 1242 | 1238 | 1086 |
| 219 | 20231122 | 151700 | 1018389907 | 1239 | 1239 | 1242 | 1239 | 135 |
| 220 | 20231122 | 151600 | 1018222618 | 1239 | 1238 | 1239 | 1238 | 29 |
| 221 | 20231122 | 151500 | 1018186709 | 1237 | 1237 | 1237 | 1237 | 1770 |
| 222 | 20231122 | 151400 | 1015997219 | 1237 | 1237 | 1237 | 1236 | 5581 |
| 223 | 20231122 | 151300 | 1009094990 | 1237 | 1236 | 1237 | 1236 | 1933 |
| 224 | 20231122 | 151200 | 1006704675 | 1236 | 1238 | 1238 | 1236 | 6463 |
| 225 | 20231122 | 151100 | 998709793 | 1238 | 1238 | 1238 | 1238 | 4231 |
| 226 | 20231122 | 151000 | 993471815 | 1238 | 1238 | 1240 | 1237 | 6078 |
| 227 | 20231122 | 150900 | 985946244 | 1238 | 1239 | 1240 | 1238 | 10473 |
| 228 | 20231122 | 150800 | 972970094 | 1240 | 1240 | 1240 | 1240 | 100 |
| 229 | 20231122 | 150700 | 972846094 | 1240 | 1240 | 1240 | 1239 | 5581 |
| 230 | 20231122 | 150600 | 965927870 | 1240 | 1241 | 1241 | 1240 | 1789 |
| 231 | 20231122 | 150500 | 963709500 | 1240 | 1241 | 1241 | 1240 | 2883 |
| 232 | 20231122 | 150400 | 960133606 | 1240 | 1240 | 1240 | 1240 | 500 |
| 233 | 20231122 | 150300 | 959513606 | 1240 | 1240 | 1240 | 1240 | 0 |
| 234 | 20231122 | 150200 | 959513606 | 1240 | 1241 | 1241 | 1240 | 6413 |
| 235 | 20231122 | 150100 | 951561366 | 1240 | 1241 | 1241 | 1240 | 1961 |
| 236 | 20231122 | 150000 | 949129265 | 1241 | 1241 | 1241 | 1241 | 164 |
| 237 | 20231122 | 145900 | 948925741 | 1243 | 1243 | 1243 | 1243 | 21 |
| 238 | 20231122 | 145800 | 948899638 | 1243 | 1242 | 1243 | 1242 | 4448 |
| 239 | 20231122 | 145700 | 943375121 | 1242 | 1242 | 1242 | 1242 | 3 |
| 240 | 20231122 | 145600 | 943371395 | 1242 | 1241 | 1242 | 1241 | 503 |
| 241 | 20231122 | 145500 | 942747169 | 1241 | 1241 | 1241 | 1241 | 0 |
| 242 | 20231122 | 145400 | 942747169 | 1241 | 1242 | 1242 | 1241 | 2232 |
| 243 | 20231122 | 145300 | 939975501 | 1242 | 1242 | 1242 | 1242 | 3 |
| 244 | 20231122 | 145200 | 939971775 | 1241 | 1242 | 1242 | 1241 | 916 |
| 245 | 20231122 | 145100 | 938834518 | 1242 | 1241 | 1242 | 1241 | 3 |
| 246 | 20231122 | 145000 | 938830794 | 1242 | 1242 | 1242 | 1242 | 0 |
| 247 | 20231122 | 144900 | 938830794 | 1242 | 1242 | 1242 | 1242 | 10 |
| 248 | 20231122 | 144800 | 938818374 | 1242 | 1241 | 1242 | 1241 | 4 |
| 249 | 20231122 | 144700 | 938813407 | 1242 | 1242 | 1242 | 1242 | 50 |
| 250 | 20231122 | 144600 | 938751307 | 1242 | 1242 | 1242 | 1240 | 103 |
| 251 | 20231122 | 144500 | 938623541 | 1240 | 1242 | 1242 | 1240 | 617 |
| 252 | 20231122 | 144400 | 937857913 | 1242 | 1242 | 1242 | 1240 | 349 |
| 253 | 20231122 | 144300 | 937424513 | 1240 | 1240 | 1240 | 1240 | 345 |
| 254 | 20231122 | 144200 | 936996713 | 1240 | 1240 | 1240 | 1240 | 639 |
| 255 | 20231122 | 144100 | 936204353 | 1240 | 1240 | 1240 | 1240 | 345 |
| 256 | 20231122 | 144000 | 935776553 | 1242 | 1242 | 1242 | 1242 | 10 |
| 257 | 20231122 | 143900 | 935764133 | 1240 | 1241 | 1241 | 1240 | 5992 |
| 258 | 20231122 | 143800 | 928332393 | 1241 | 1241 | 1241 | 1241 | 971 |
| 259 | 20231122 | 143700 | 927127382 | 1242 | 1242 | 1242 | 1242 | 0 |
| 260 | 20231122 | 143600 | 927127382 | 1242 | 1242 | 1242 | 1242 | 1 |
| 261 | 20231122 | 143500 | 927126140 | 1242 | 1242 | 1242 | 1242 | 228 |
| 262 | 20231122 | 143400 | 926842964 | 1242 | 1242 | 1242 | 1242 | 789 |
| 263 | 20231122 | 143300 | 925863026 | 1242 | 1242 | 1242 | 1242 | 160 |
| 264 | 20231122 | 143200 | 925664306 | 1244 | 1244 | 1244 | 1244 | 200 |
| 265 | 20231122 | 143100 | 925415506 | 1244 | 1243 | 1244 | 1243 | 524 |
| 266 | 20231122 | 143000 | 924764160 | 1243 | 1243 | 1243 | 1243 | 5 |
| 267 | 20231122 | 142900 | 924757945 | 1243 | 1243 | 1243 | 1243 | 1 |
| 268 | 20231122 | 142800 | 924756702 | 1241 | 1241 | 1241 | 1241 | 1000 |
| 269 | 20231122 | 142700 | 923515702 | 1241 | 1243 | 1243 | 1241 | 848 |
| 270 | 20231122 | 142600 | 922461706 | 1241 | 1241 | 1241 | 1241 | 496 |
| 271 | 20231122 | 142500 | 921846170 | 1241 | 1242 | 1242 | 1241 | 579 |
| 272 | 20231122 | 142400 | 921127630 | 1241 | 1241 | 1241 | 1241 | 2306 |
| 273 | 20231122 | 142300 | 918265884 | 1242 | 1242 | 1242 | 1242 | 132 |
| 274 | 20231122 | 142200 | 918101940 | 1241 | 1242 | 1242 | 1241 | 922 |
| 275 | 20231122 | 142100 | 916957238 | 1244 | 1241 | 1244 | 1241 | 382 |
| 276 | 20231122 | 142000 | 916483173 | 1240 | 1240 | 1240 | 1240 | 628 |
| 277 | 20231122 | 141900 | 915704453 | 1240 | 1240 | 1240 | 1240 | 369 |
| 278 | 20231122 | 141800 | 915246893 | 1240 | 1241 | 1241 | 1240 | 7509 |
| 279 | 20231122 | 141700 | 905931830 | 1241 | 1244 | 1244 | 1241 | 887 |
| 280 | 20231122 | 141600 | 904830101 | 1243 | 1243 | 1243 | 1243 | 284 |
| 281 | 20231122 | 141500 | 904477089 | 1245 | 1245 | 1245 | 1245 | 0 |
| 282 | 20231122 | 141400 | 904477089 | 1245 | 1245 | 1245 | 1245 | 30 |
| 283 | 20231122 | 141300 | 904439739 | 1242 | 1242 | 1242 | 1242 | 416 |
| 284 | 20231122 | 141200 | 903923067 | 1245 | 1243 | 1245 | 1241 | 8432 |
| 285 | 20231122 | 141100 | 893453627 | 1243 | 1242 | 1243 | 1242 | 3422 |
| 286 | 20231122 | 141000 | 889202715 | 1243 | 1242 | 1243 | 1242 | 166 |
| 287 | 20231122 | 140900 | 888996437 | 1243 | 1243 | 1243 | 1243 | 8210 |
| 288 | 20231122 | 140800 | 878791407 | 1245 | 1245 | 1245 | 1245 | 5 |
| 289 | 20231122 | 140700 | 878785182 | 1245 | 1243 | 1245 | 1243 | 584 |
| 290 | 20231122 | 140600 | 878059070 | 1245 | 1244 | 1245 | 1243 | 4078 |
| 291 | 20231122 | 140500 | 872987114 | 1243 | 1243 | 1243 | 1243 | 1 |
| 292 | 20231122 | 140400 | 872985871 | 1243 | 1244 | 1244 | 1243 | 2641 |
| 293 | 20231122 | 140300 | 869700884 | 1243 | 1243 | 1243 | 1243 | 144 |
| 294 | 20231122 | 140200 | 869521892 | 1243 | 1244 | 1244 | 1243 | 3098 |
| 295 | 20231122 | 140100 | 865668004 | 1244 | 1244 | 1244 | 1244 | 1147 |
| 296 | 20231122 | 140000 | 864241136 | 1244 | 1244 | 1244 | 1244 | 147 |
| 297 | 20231122 | 135900 | 864058268 | 1245 | 1245 | 1245 | 1245 | 316 |
| 298 | 20231122 | 135800 | 863664848 | 1244 | 1245 | 1246 | 1244 | 2045 |
| 299 | 20231122 | 135700 | 861118044 | 1244 | 1244 | 1244 | 1244 | 699 |
| 300 | 20231122 | 135600 | 860248488 | 1243 | 1243 | 1243 | 1243 | 1490 |
| 301 | 20231122 | 135500 | 858396418 | 1243 | 1243 | 1243 | 1243 | 51 |
| 302 | 20231122 | 135400 | 858333025 | 1242 | 1242 | 1242 | 1242 | 222 |
| 303 | 20231122 | 135300 | 858057301 | 1242 | 1243 | 1243 | 1241 | 6190 |
| 304 | 20231122 | 135200 | 850371496 | 1243 | 1243 | 1243 | 1243 | 0 |
| 305 | 20231122 | 135100 | 850371496 | 1243 | 1243 | 1243 | 1243 | 500 |
| 306 | 20231122 | 135000 | 849749996 | 1242 | 1242 | 1242 | 1242 | 15 |
| 307 | 20231122 | 134900 | 849731366 | 1242 | 1242 | 1243 | 1242 | 2639 |
| 308 | 20231122 | 134800 | 846451226 | 1243 | 1243 | 1243 | 1243 | 1 |
| 309 | 20231122 | 134700 | 846449983 | 1241 | 1242 | 1242 | 1241 | 1201 |
| 310 | 20231122 | 134600 | 844958351 | 1242 | 1242 | 1243 | 1242 | 1336 |
| 311 | 20231122 | 134500 | 843298839 | 1243 | 1243 | 1243 | 1243 | 2 |
| 312 | 20231122 | 134400 | 843296353 | 1243 | 1243 | 1243 | 1243 | 10 |
| 313 | 20231122 | 134300 | 843283923 | 1243 | 1243 | 1243 | 1243 | 26 |
| 314 | 20231122 | 134200 | 843251605 | 1242 | 1242 | 1242 | 1242 | 3726 |
| 315 | 20231122 | 134100 | 838623913 | 1242 | 1242 | 1242 | 1242 | 100 |
| 316 | 20231122 | 134000 | 838499713 | 1241 | 1242 | 1242 | 1241 | 811 |
| 317 | 20231122 | 133900 | 837493251 | 1241 | 1241 | 1241 | 1241 | 1610 |
| 318 | 20231122 | 133800 | 835495241 | 1241 | 1241 | 1241 | 1241 | 792 |
| 319 | 20231122 | 133700 | 834512369 | 1240 | 1241 | 1241 | 1240 | 700 |
| 320 | 20231122 | 133600 | 833644169 | 1241 | 1241 | 1241 | 1241 | 1 |
| 321 | 20231122 | 133500 | 833642928 | 1240 | 1241 | 1241 | 1240 | 1438 |
| 322 | 20231122 | 133400 | 831859788 | 1241 | 1241 | 1241 | 1241 | 0 |
| 323 | 20231122 | 133300 | 831859788 | 1241 | 1241 | 1241 | 1241 | 5942 |
| 324 | 20231122 | 133200 | 824485766 | 1241 | 1242 | 1242 | 1241 | 2764 |
| 325 | 20231122 | 133100 | 821055632 | 1242 | 1242 | 1242 | 1242 | 0 |
| 326 | 20231122 | 133000 | 821055632 | 1242 | 1242 | 1242 | 1242 | 50 |
| 327 | 20231122 | 132900 | 820993532 | 1241 | 1241 | 1241 | 1241 | 2190 |
| 328 | 20231122 | 132800 | 818275742 | 1241 | 1242 | 1242 | 1241 | 575 |
| 329 | 20231122 | 132700 | 817561666 | 1242 | 1242 | 1242 | 1242 | 971 |
| 330 | 20231122 | 132600 | 816355684 | 1242 | 1242 | 1242 | 1242 | 35 |
| 331 | 20231122 | 132500 | 816312214 | 1243 | 1242 | 1243 | 1242 | 563 |
| 332 | 20231122 | 132400 | 815612518 | 1242 | 1242 | 1243 | 1242 | 611 |
| 333 | 20231122 | 132300 | 814853655 | 1242 | 1241 | 1242 | 1241 | 320 |
| 334 | 20231122 | 132200 | 814456515 | 1241 | 1242 | 1242 | 1241 | 2107 |
| 335 | 20231122 | 132100 | 811840966 | 1243 | 1243 | 1243 | 1243 | 0 |
| 336 | 20231122 | 132000 | 811840966 | 1243 | 1244 | 1244 | 1243 | 779 |
| 337 | 20231122 | 131900 | 810872169 | 1243 | 1244 | 1244 | 1243 | 501 |
| 338 | 20231122 | 131800 | 810248926 | 1243 | 1243 | 1243 | 1243 | 752 |
| 339 | 20231122 | 131700 | 809314190 | 1243 | 1242 | 1243 | 1242 | 1107 |
| 340 | 20231122 | 131600 | 807939295 | 1243 | 1243 | 1243 | 1243 | 869 |
| 341 | 20231122 | 131500 | 806859128 | 1243 | 1242 | 1243 | 1242 | 401 |
| 342 | 20231122 | 131400 | 806361085 | 1242 | 1242 | 1242 | 1242 | 439 |
| 343 | 20231122 | 131300 | 805815847 | 1243 | 1243 | 1243 | 1243 | 312 |
| 344 | 20231122 | 131200 | 805428031 | 1243 | 1243 | 1243 | 1243 | 16 |
| 345 | 20231122 | 131100 | 805408143 | 1240 | 1240 | 1243 | 1240 | 4070 |
| 346 | 20231122 | 131000 | 800358343 | 1240 | 1240 | 1240 | 1239 | 547 |
| 347 | 20231122 | 130900 | 799680091 | 1239 | 1240 | 1240 | 1239 | 3730 |
| 348 | 20231122 | 130800 | 795055010 | 1240 | 1243 | 1243 | 1240 | 36087 |
| 349 | 20231122 | 130700 | 750219244 | 1243 | 1243 | 1243 | 1243 | 31 |
| 350 | 20231122 | 130600 | 750180711 | 1244 | 1244 | 1244 | 1244 | 2011 |
| 351 | 20231122 | 130500 | 747679027 | 1243 | 1243 | 1244 | 1243 | 5112 |
| 352 | 20231122 | 130400 | 741324361 | 1243 | 1245 | 1245 | 1243 | 12000 |
| 353 | 20231122 | 130300 | 726391890 | 1244 | 1244 | 1244 | 1244 | 5385 |
| 354 | 20231122 | 130200 | 719692950 | 1244 | 1244 | 1244 | 1244 | 2210 |
| 355 | 20231122 | 130100 | 716943710 | 1244 | 1244 | 1244 | 1244 | 1762 |
| 356 | 20231122 | 130000 | 714751782 | 1245 | 1244 | 1245 | 1244 | 1050 |
| 357 | 20231122 | 125900 | 713445251 | 1244 | 1244 | 1244 | 1244 | 165 |
| 358 | 20231122 | 125800 | 713239991 | 1244 | 1244 | 1244 | 1244 | 10 |
| 359 | 20231122 | 125700 | 713227551 | 1244 | 1244 | 1244 | 1244 | 510 |
| 360 | 20231122 | 125600 | 712593111 | 1244 | 1243 | 1244 | 1242 | 956 |
| 361 | 20231122 | 125500 | 711404825 | 1243 | 1243 | 1243 | 1243 | 0 |
| 362 | 20231122 | 125400 | 711404825 | 1243 | 1244 | 1244 | 1243 | 55 |
| 363 | 20231122 | 125300 | 711336410 | 1244 | 1245 | 1245 | 1243 | 1032 |
| 364 | 20231122 | 125200 | 710051620 | 1243 | 1243 | 1244 | 1242 | 4058 |
| 365 | 20231122 | 125100 | 705006418 | 1244 | 1244 | 1245 | 1244 | 352 |
| 366 | 20231122 | 125000 | 704568528 | 1243 | 1243 | 1243 | 1243 | 47 |
| 367 | 20231122 | 124900 | 704510107 | 1243 | 1244 | 1244 | 1243 | 3942 |
| 368 | 20231122 | 124800 | 699608291 | 1244 | 1244 | 1244 | 1243 | 1025 |
| 369 | 20231122 | 124700 | 698333198 | 1243 | 1243 | 1243 | 1243 | 0 |
| 370 | 20231122 | 124600 | 698333198 | 1243 | 1243 | 1244 | 1243 | 160 |
| 371 | 20231122 | 124500 | 698134218 | 1243 | 1243 | 1243 | 1243 | 504 |
| 372 | 20231122 | 124400 | 697507746 | 1243 | 1243 | 1243 | 1243 | 1000 |
| 373 | 20231122 | 124300 | 696264746 | 1242 | 1242 | 1242 | 1242 | 1000 |
| 374 | 20231122 | 124200 | 695022746 | 1242 | 1242 | 1242 | 1242 | 73 |
| 375 | 20231122 | 124100 | 694932080 | 1242 | 1243 | 1243 | 1242 | 504 |
| 376 | 20231122 | 124000 | 694305612 | 1243 | 1244 | 1244 | 1242 | 5790 |
| 377 | 20231122 | 123900 | 687105172 | 1245 | 1245 | 1245 | 1245 | 128 |
| 378 | 20231122 | 123800 | 686945812 | 1247 | 1245 | 1247 | 1245 | 116 |
| 379 | 20231122 | 123700 | 686801324 | 1245 | 1244 | 1245 | 1244 | 424 |
| 380 | 20231122 | 123600 | 686273744 | 1244 | 1247 | 1247 | 1244 | 23 |
| 381 | 20231122 | 123500 | 686245072 | 1245 | 1244 | 1245 | 1244 | 1770 |
| 382 | 20231122 | 123400 | 684042672 | 1244 | 1248 | 1248 | 1244 | 5419 |
| 383 | 20231122 | 123300 | 677296964 | 1248 | 1248 | 1248 | 1248 | 0 |
| 384 | 20231122 | 123200 | 677296964 | 1248 | 1248 | 1248 | 1248 | 1 |
| 385 | 20231122 | 123100 | 677295716 | 1247 | 1246 | 1247 | 1245 | 1226 |
| 386 | 20231122 | 123000 | 675768208 | 1247 | 1247 | 1247 | 1247 | 2 |
| 387 | 20231122 | 122900 | 675765714 | 1247 | 1247 | 1247 | 1247 | 0 |
| 388 | 20231122 | 122800 | 675765714 | 1247 | 1247 | 1247 | 1247 | 3 |
| 389 | 20231122 | 122700 | 675761973 | 1249 | 1249 | 1249 | 1249 | 0 |
| 390 | 20231122 | 122600 | 675761973 | 1249 | 1249 | 1249 | 1249 | 0 |
| 391 | 20231122 | 122500 | 675761973 | 1249 | 1247 | 1249 | 1247 | 18 |
| 392 | 20231122 | 122400 | 675739507 | 1247 | 1247 | 1247 | 1247 | 47 |
| 393 | 20231122 | 122300 | 675680898 | 1246 | 1249 | 1249 | 1246 | 1184 |
| 394 | 20231122 | 122200 | 674205510 | 1247 | 1247 | 1247 | 1247 | 0 |
| 395 | 20231122 | 122100 | 674205510 | 1247 | 1248 | 1248 | 1247 | 200 |
| 396 | 20231122 | 122000 | 673956108 | 1250 | 1250 | 1250 | 1250 | 0 |
| 397 | 20231122 | 121900 | 673956108 | 1250 | 1249 | 1250 | 1249 | 4 |
| 398 | 20231122 | 121800 | 673951111 | 1249 | 1249 | 1249 | 1249 | 2 |
| 399 | 20231122 | 121700 | 673948613 | 1247 | 1247 | 1247 | 1247 | 298 |
| 400 | 20231122 | 121600 | 673577007 | 1246 | 1249 | 1249 | 1246 | 545 |
| 401 | 20231122 | 121500 | 672897761 | 1248 | 1250 | 1250 | 1248 | 295 |
| 402 | 20231122 | 121400 | 672529141 | 1248 | 1250 | 1250 | 1246 | 1120 |
| 403 | 20231122 | 121300 | 671132577 | 1246 | 1246 | 1246 | 1246 | 1000 |
| 404 | 20231122 | 121200 | 669886577 | 1246 | 1246 | 1246 | 1246 | 0 |
| 405 | 20231122 | 121100 | 669886577 | 1246 | 1247 | 1247 | 1246 | 1074 |
| 406 | 20231122 | 121000 | 668547809 | 1246 | 1246 | 1246 | 1246 | 0 |
| 407 | 20231122 | 120900 | 668547809 | 1246 | 1247 | 1247 | 1246 | 934 |
| 408 | 20231122 | 120800 | 667383865 | 1247 | 1247 | 1247 | 1247 | 381 |
| 409 | 20231122 | 120700 | 666908758 | 1247 | 1248 | 1248 | 1247 | 1799 |
| 410 | 20231122 | 120600 | 664665285 | 1247 | 1249 | 1249 | 1247 | 2091 |
| 411 | 20231122 | 120500 | 662055088 | 1250 | 1252 | 1252 | 1250 | 12714 |
| 412 | 20231122 | 120400 | 646159501 | 1253 | 1253 | 1253 | 1253 | 30 |
| 413 | 20231122 | 120300 | 646121911 | 1253 | 1253 | 1253 | 1253 | 2 |
| 414 | 20231122 | 120200 | 646119405 | 1253 | 1253 | 1253 | 1253 | 160 |
| 415 | 20231122 | 120100 | 645918925 | 1253 | 1252 | 1253 | 1252 | 437 |
| 416 | 20231122 | 120000 | 645371793 | 1252 | 1252 | 1252 | 1252 | 400 |
| 417 | 20231122 | 115900 | 644870993 | 1251 | 1251 | 1251 | 1251 | 1535 |
| 418 | 20231122 | 115800 | 642950708 | 1252 | 1252 | 1252 | 1252 | 1 |
| 419 | 20231122 | 115700 | 642949456 | 1252 | 1252 | 1252 | 1252 | 669 |
| 420 | 20231122 | 115600 | 642111868 | 1253 | 1252 | 1253 | 1252 | 364 |
| 421 | 20231122 | 115500 | 641656120 | 1252 | 1252 | 1252 | 1252 | 0 |
| 422 | 20231122 | 115400 | 641656120 | 1252 | 1252 | 1252 | 1252 | 498 |
| 423 | 20231122 | 115300 | 641032624 | 1252 | 1252 | 1252 | 1252 | 20 |
| 424 | 20231122 | 115200 | 641007584 | 1252 | 1252 | 1252 | 1252 | 560 |
| 425 | 20231122 | 115100 | 640306464 | 1253 | 1253 | 1253 | 1253 | 5 |
| 426 | 20231122 | 115000 | 640300199 | 1253 | 1253 | 1253 | 1253 | 421 |
| 427 | 20231122 | 114900 | 639772686 | 1252 | 1252 | 1252 | 1252 | 0 |
| 428 | 20231122 | 114800 | 639772686 | 1252 | 1252 | 1252 | 1252 | 600 |
| 429 | 20231122 | 114700 | 639021486 | 1251 | 1253 | 1253 | 1251 | 94 |
| 430 | 20231122 | 114600 | 638903864 | 1253 | 1253 | 1253 | 1253 | 7 |
| 431 | 20231122 | 114500 | 638895093 | 1253 | 1253 | 1253 | 1253 | 1 |
| 432 | 20231122 | 114400 | 638893840 | 1253 | 1251 | 1253 | 1251 | 158 |
| 433 | 20231122 | 114300 | 638696176 | 1251 | 1251 | 1251 | 1251 | 0 |
| 434 | 20231122 | 114200 | 638696176 | 1251 | 1251 | 1251 | 1251 | 105 |
| 435 | 20231122 | 114100 | 638564821 | 1251 | 1251 | 1251 | 1251 | 105 |
| 436 | 20231122 | 114000 | 638433466 | 1253 | 1253 | 1253 | 1253 | 0 |
| 437 | 20231122 | 113900 | 638433466 | 1253 | 1253 | 1253 | 1253 | 1 |
| 438 | 20231122 | 113800 | 638432213 | 1251 | 1251 | 1251 | 1251 | 193 |
| 439 | 20231122 | 113700 | 638190770 | 1251 | 1252 | 1252 | 1251 | 1386 |
| 440 | 20231122 | 113600 | 636455736 | 1252 | 1254 | 1254 | 1252 | 808 |
| 441 | 20231122 | 113500 | 635443768 | 1254 | 1254 | 1254 | 1254 | 5 |
| 442 | 20231122 | 113400 | 635437498 | 1253 | 1253 | 1253 | 1253 | 105 |
| 443 | 20231122 | 113300 | 635305933 | 1253 | 1254 | 1254 | 1253 | 1098 |
| 444 | 20231122 | 113200 | 633929639 | 1253 | 1253 | 1253 | 1253 | 0 |
| 445 | 20231122 | 113100 | 633929639 | 1253 | 1253 | 1253 | 1253 | 50 |
| 446 | 20231122 | 113000 | 633866989 | 1253 | 1254 | 1254 | 1253 | 1164 |
| 447 | 20231122 | 112900 | 632407497 | 1253 | 1253 | 1253 | 1253 | 325 |
| 448 | 20231122 | 112800 | 632000272 | 1254 | 1254 | 1254 | 1254 | 0 |
| 449 | 20231122 | 112700 | 632000272 | 1254 | 1254 | 1254 | 1254 | 0 |
| 450 | 20231122 | 112600 | 632000272 | 1254 | 1254 | 1254 | 1254 | 0 |
| 451 | 20231122 | 112500 | 632000272 | 1254 | 1256 | 1256 | 1254 | 380 |
| 452 | 20231122 | 112400 | 631523198 | 1254 | 1254 | 1254 | 1254 | 0 |
| 453 | 20231122 | 112300 | 631523198 | 1254 | 1254 | 1254 | 1254 | 2 |
| 454 | 20231122 | 112200 | 631520690 | 1253 | 1253 | 1253 | 1253 | 15 |
| 455 | 20231122 | 112100 | 631501895 | 1253 | 1255 | 1256 | 1253 | 1180 |
| 456 | 20231122 | 112000 | 630020370 | 1255 | 1255 | 1255 | 1254 | 1500 |
| 457 | 20231122 | 111900 | 628138861 | 1255 | 1255 | 1255 | 1255 | 0 |
| 458 | 20231122 | 111800 | 628138861 | 1255 | 1255 | 1255 | 1255 | 1735 |
| 459 | 20231122 | 111700 | 625961436 | 1254 | 1254 | 1254 | 1254 | 1029 |
| 460 | 20231122 | 111600 | 624671070 | 1254 | 1254 | 1254 | 1254 | 30 |
| 461 | 20231122 | 111500 | 624633450 | 1254 | 1254 | 1254 | 1253 | 310 |
| 462 | 20231122 | 111400 | 624244810 | 1254 | 1254 | 1254 | 1254 | 958 |
| 463 | 20231122 | 111300 | 623043478 | 1254 | 1254 | 1254 | 1254 | 0 |
| 464 | 20231122 | 111200 | 623043478 | 1254 | 1254 | 1254 | 1254 | 120 |
| 465 | 20231122 | 111100 | 622892998 | 1254 | 1255 | 1255 | 1253 | 591 |
| 466 | 20231122 | 111000 | 622151898 | 1256 | 1256 | 1256 | 1256 | 1 |
| 467 | 20231122 | 110900 | 622150642 | 1255 | 1253 | 1255 | 1253 | 2605 |
| 468 | 20231122 | 110800 | 618883981 | 1252 | 1252 | 1252 | 1252 | 0 |
| 469 | 20231122 | 110700 | 618883981 | 1252 | 1252 | 1252 | 1252 | 0 |
| 470 | 20231122 | 110600 | 618883981 | 1252 | 1252 | 1252 | 1252 | 464 |
| 471 | 20231122 | 110500 | 618303053 | 1251 | 1252 | 1252 | 1251 | 165 |
| 472 | 20231122 | 110400 | 618096525 | 1252 | 1255 | 1255 | 1252 | 8409 |
| 473 | 20231122 | 110300 | 607557920 | 1255 | 1256 | 1256 | 1255 | 2468 |
| 474 | 20231122 | 110200 | 604458203 | 1257 | 1257 | 1257 | 1257 | 1541 |
| 475 | 20231122 | 110100 | 602521166 | 1257 | 1258 | 1258 | 1257 | 139 |
| 476 | 20231122 | 110000 | 602346366 | 1257 | 1259 | 1260 | 1257 | 4000 |
| 477 | 20231122 | 105900 | 597313688 | 1260 | 1260 | 1260 | 1260 | 115 |
| 478 | 20231122 | 105800 | 597168788 | 1260 | 1263 | 1263 | 1259 | 1638 |
| 479 | 20231122 | 105700 | 595100247 | 1260 | 1260 | 1260 | 1260 | 49 |
| 480 | 20231122 | 105600 | 595038507 | 1265 | 1262 | 1266 | 1259 | 3874 |
| 481 | 20231122 | 105500 | 590141579 | 1262 | 1259 | 1262 | 1259 | 51 |
| 482 | 20231122 | 105400 | 590077220 | 1258 | 1258 | 1262 | 1258 | 3207 |
| 483 | 20231122 | 105300 | 586037040 | 1258 | 1256 | 1260 | 1256 | 5932 |
| 484 | 20231122 | 105200 | 578573476 | 1256 | 1253 | 1256 | 1253 | 2213 |
| 485 | 20231122 | 105100 | 575796622 | 1251 | 1251 | 1251 | 1251 | 1 |
| 486 | 20231122 | 105000 | 575795371 | 1250 | 1250 | 1252 | 1250 | 2418 |
| 487 | 20231122 | 104900 | 572770942 | 1249 | 1250 | 1250 | 1249 | 884 |
| 488 | 20231122 | 104800 | 571666104 | 1251 | 1251 | 1251 | 1250 | 96 |
| 489 | 20231122 | 104700 | 571546098 | 1250 | 1254 | 1255 | 1250 | 4878 |
| 490 | 20231122 | 104600 | 565428928 | 1254 | 1254 | 1254 | 1254 | 811 |
| 491 | 20231122 | 104500 | 564411934 | 1254 | 1250 | 1254 | 1248 | 1596 |
| 492 | 20231122 | 104400 | 562419458 | 1250 | 1255 | 1255 | 1250 | 1029 |
| 493 | 20231122 | 104300 | 561133063 | 1255 | 1250 | 1255 | 1250 | 1852 |
| 494 | 20231122 | 104200 | 558813664 | 1250 | 1250 | 1250 | 1248 | 2837 |
| 495 | 20231122 | 104100 | 555270111 | 1250 | 1254 | 1254 | 1250 | 961 |
| 496 | 20231122 | 104000 | 554067145 | 1251 | 1252 | 1252 | 1251 | 2629 |
| 497 | 20231122 | 103900 | 550776318 | 1251 | 1251 | 1251 | 1251 | 2513 |
| 498 | 20231122 | 103800 | 547632555 | 1252 | 1252 | 1252 | 1252 | 127 |
| 499 | 20231122 | 103700 | 547473551 | 1252 | 1252 | 1252 | 1252 | 173 |
| 500 | 20231122 | 103600 | 547256955 | 1252 | 1249 | 1253 | 1249 | 5105 |
| 501 | 20231122 | 103500 | 540864417 | 1251 | 1251 | 1251 | 1249 | 2898 |
| 502 | 20231122 | 103400 | 537239255 | 1251 | 1251 | 1251 | 1249 | 3257 |
| 503 | 20231122 | 103300 | 533168314 | 1251 | 1251 | 1251 | 1251 | 575 |
| 504 | 20231122 | 103200 | 532448989 | 1251 | 1247 | 1251 | 1247 | 1625 |
| 505 | 20231122 | 103100 | 530419444 | 1247 | 1249 | 1249 | 1247 | 778 |
| 506 | 20231122 | 103000 | 529448190 | 1249 | 1250 | 1250 | 1249 | 5525 |
| 507 | 20231122 | 102900 | 522544013 | 1250 | 1253 | 1253 | 1250 | 4501 |
| 508 | 20231122 | 102800 | 516913461 | 1253 | 1255 | 1255 | 1253 | 9639 |
| 509 | 20231122 | 102700 | 504822524 | 1256 | 1256 | 1256 | 1256 | 0 |
| 510 | 20231122 | 102600 | 504822524 | 1256 | 1260 | 1260 | 1256 | 4622 |
| 511 | 20231122 | 102500 | 499010167 | 1260 | 1259 | 1260 | 1259 | 11 |
| 512 | 20231122 | 102400 | 498996317 | 1259 | 1257 | 1259 | 1257 | 1964 |
| 513 | 20231122 | 102300 | 496525750 | 1257 | 1258 | 1260 | 1257 | 6895 |
| 514 | 20231122 | 102200 | 487853294 | 1260 | 1263 | 1264 | 1259 | 24010 |
| 515 | 20231122 | 102100 | 457581580 | 1263 | 1266 | 1266 | 1263 | 12869 |
| 516 | 20231122 | 102000 | 441314184 | 1266 | 1266 | 1267 | 1266 | 4137 |
| 517 | 20231122 | 101900 | 436075246 | 1266 | 1265 | 1266 | 1265 | 1412 |
| 518 | 20231122 | 101800 | 434288115 | 1265 | 1267 | 1267 | 1264 | 5320 |
| 519 | 20231122 | 101700 | 427555690 | 1266 | 1268 | 1268 | 1266 | 5084 |
| 520 | 20231122 | 101600 | 421109312 | 1267 | 1268 | 1268 | 1267 | 1015 |
| 521 | 20231122 | 101500 | 419822502 | 1268 | 1268 | 1270 | 1268 | 3546 |
| 522 | 20231122 | 101400 | 415326172 | 1266 | 1266 | 1266 | 1266 | 3165 |
| 523 | 20231122 | 101300 | 411319282 | 1265 | 1270 | 1270 | 1265 | 10503 |
| 524 | 20231122 | 101200 | 398010007 | 1268 | 1267 | 1271 | 1267 | 17606 |
| 525 | 20231122 | 101100 | 375665270 | 1267 | 1267 | 1268 | 1264 | 13270 |
| 526 | 20231122 | 101000 | 358847646 | 1268 | 1265 | 1268 | 1262 | 28661 |
| 527 | 20231122 | 100900 | 322580568 | 1265 | 1263 | 1265 | 1262 | 13822 |
| 528 | 20231122 | 100800 | 305111467 | 1263 | 1258 | 1264 | 1258 | 12534 |
| 529 | 20231122 | 100700 | 289295188 | 1258 | 1258 | 1259 | 1258 | 5528 |
| 530 | 20231122 | 100600 | 282340065 | 1258 | 1256 | 1258 | 1255 | 10877 |
| 531 | 20231122 | 100500 | 268667137 | 1256 | 1258 | 1258 | 1256 | 4620 |
| 532 | 20231122 | 100400 | 262861635 | 1256 | 1255 | 1259 | 1255 | 15715 |
| 533 | 20231122 | 100300 | 243086957 | 1255 | 1254 | 1256 | 1251 | 6134 |
| 534 | 20231122 | 100200 | 235387528 | 1251 | 1254 | 1255 | 1251 | 4718 |
| 535 | 20231122 | 100100 | 229469100 | 1255 | 1251 | 1255 | 1245 | 8100 |
| 536 | 20231122 | 100000 | 219325488 | 1254 | 1254 | 1254 | 1254 | 320 |
| 537 | 20231122 | 095900 | 218924208 | 1254 | 1250 | 1254 | 1250 | 1568 |
| 538 | 20231122 | 095800 | 216959288 | 1250 | 1249 | 1250 | 1249 | 2319 |
| 539 | 20231122 | 095700 | 214061369 | 1247 | 1247 | 1247 | 1247 | 1648 |
| 540 | 20231122 | 095600 | 212006313 | 1247 | 1245 | 1247 | 1242 | 20334 |
| 541 | 20231122 | 095500 | 186698873 | 1246 | 1246 | 1246 | 1246 | 347 |
| 542 | 20231122 | 095400 | 186266511 | 1247 | 1247 | 1247 | 1246 | 1833 |
| 543 | 20231122 | 095300 | 183982323 | 1247 | 1248 | 1248 | 1247 | 7526 |
| 544 | 20231122 | 095200 | 174590657 | 1249 | 1250 | 1250 | 1249 | 4 |
| 545 | 20231122 | 095100 | 174585659 | 1250 | 1250 | 1250 | 1248 | 1797 |
| 546 | 20231122 | 095000 | 172339711 | 1247 | 1246 | 1247 | 1245 | 13792 |
| 547 | 20231122 | 094900 | 155159539 | 1247 | 1250 | 1250 | 1247 | 3200 |
| 548 | 20231122 | 094800 | 151163117 | 1250 | 1254 | 1255 | 1250 | 3118 |
| 549 | 20231122 | 094700 | 147258412 | 1254 | 1252 | 1254 | 1252 | 2004 |
| 550 | 20231122 | 094600 | 144746498 | 1252 | 1247 | 1252 | 1245 | 1165 |
| 551 | 20231122 | 094500 | 143293930 | 1247 | 1248 | 1252 | 1247 | 618 |
| 552 | 20231122 | 094400 | 142522292 | 1245 | 1258 | 1259 | 1245 | 8000 |
| 553 | 20231122 | 094300 | 132510265 | 1259 | 1254 | 1259 | 1254 | 8927 |
| 554 | 20231122 | 094200 | 121296081 | 1256 | 1252 | 1256 | 1252 | 3125 |
| 555 | 20231122 | 094100 | 117375610 | 1252 | 1250 | 1253 | 1250 | 662 |
| 556 | 20231122 | 094000 | 116547588 | 1250 | 1254 | 1254 | 1245 | 3066 |
| 557 | 20231122 | 093900 | 112709064 | 1257 | 1255 | 1257 | 1254 | 12971 |
| 558 | 20231122 | 093800 | 96409879 | 1255 | 1253 | 1255 | 1251 | 7750 |
| 559 | 20231122 | 093700 | 86697430 | 1251 | 1244 | 1253 | 1241 | 10786 |
| 560 | 20231122 | 093600 | 73252768 | 1241 | 1241 | 1241 | 1241 | 608 |
| 561 | 20231122 | 093500 | 72498240 | 1241 | 1243 | 1243 | 1241 | 1043 |
| 562 | 20231122 | 093400 | 71201877 | 1244 | 1244 | 1244 | 1244 | 0 |
| 563 | 20231122 | 093300 | 71201877 | 1244 | 1243 | 1245 | 1243 | 5961 |
| 564 | 20231122 | 093200 | 63784646 | 1243 | 1243 | 1243 | 1243 | 117 |
| 565 | 20231122 | 093100 | 63639215 | 1243 | 1243 | 1244 | 1239 | 187 |
| 566 | 20231122 | 093000 | 63407178 | 1243 | 1242 | 1244 | 1241 | 2491 |
| 567 | 20231122 | 092900 | 60312066 | 1242 | 1239 | 1242 | 1239 | 3543 |
| 568 | 20231122 | 092800 | 55920736 | 1237 | 1237 | 1238 | 1237 | 815 |
| 569 | 20231122 | 092700 | 54912281 | 1237 | 1239 | 1239 | 1237 | 526 |
| 570 | 20231122 | 092600 | 54261282 | 1239 | 1239 | 1239 | 1239 | 200 |
| 571 | 20231122 | 092500 | 54013482 | 1239 | 1239 | 1239 | 1239 | 14 |
| 572 | 20231122 | 092400 | 53996136 | 1237 | 1240 | 1240 | 1237 | 908 |
| 573 | 20231122 | 092300 | 52872905 | 1240 | 1240 | 1240 | 1239 | 44 |
| 574 | 20231122 | 092200 | 52818346 | 1240 | 1240 | 1240 | 1240 | 1179 |
| 575 | 20231122 | 092100 | 51356386 | 1241 | 1241 | 1241 | 1241 | 0 |
| 576 | 20231122 | 092000 | 51356386 | 1241 | 1241 | 1241 | 1241 | 5 |
| 577 | 20231122 | 091900 | 51350181 | 1241 | 1241 | 1241 | 1236 | 2411 |
| 578 | 20231122 | 091800 | 48367642 | 1241 | 1240 | 1241 | 1240 | 203 |
| 579 | 20231122 | 091700 | 48115744 | 1242 | 1237 | 1242 | 1237 | 1002 |
| 580 | 20231122 | 091600 | 46871270 | 1236 | 1242 | 1242 | 1236 | 2502 |
| 581 | 20231122 | 091500 | 43778685 | 1242 | 1242 | 1242 | 1242 | 0 |
| 582 | 20231122 | 091400 | 43778685 | 1242 | 1242 | 1242 | 1242 | 5 |
| 583 | 20231122 | 091300 | 43772475 | 1236 | 1242 | 1242 | 1236 | 787 |
| 584 | 20231122 | 091200 | 42799671 | 1236 | 1236 | 1236 | 1236 | 333 |
| 585 | 20231122 | 091100 | 42388083 | 1236 | 1240 | 1240 | 1236 | 7465 |
| 586 | 20231122 | 091000 | 33139599 | 1240 | 1239 | 1240 | 1237 | 850 |
| 587 | 20231122 | 090900 | 32087044 | 1239 | 1239 | 1240 | 1239 | 293 |
| 588 | 20231122 | 090800 | 31724016 | 1239 | 1239 | 1239 | 1239 | 1 |
| 589 | 20231122 | 090700 | 31722777 | 1239 | 1239 | 1239 | 1239 | 7 |
| 590 | 20231122 | 090600 | 31714104 | 1232 | 1235 | 1235 | 1232 | 11000 |
| 591 | 20231122 | 090500 | 18157416 | 1234 | 1238 | 1238 | 1234 | 6998 |
| 592 | 20231122 | 090400 | 9513396 | 1240 | 1239 | 1240 | 1238 | 353 |
| 593 | 20231122 | 090300 | 9075681 | 1238 | 1240 | 1240 | 1238 | 301 |
| 594 | 20231122 | 090200 | 8702443 | 1245 | 1244 | 1245 | 1239 | 5055 |
| 595 | 20231122 | 090100 | 2425455 | 1245 | 1247 | 1247 | 1245 | 437 |
| 596 | 20231122 | 090000 | 1881376 | 1247 | 1247 | 1250 | 1247 | 1508 |