31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 193300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 3 | 20231127 | 193200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 4 | 20231127 | 193100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 5 | 20231127 | 193000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 6 | 20231127 | 192900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 7 | 20231127 | 192800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 8 | 20231127 | 192700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 9 | 20231127 | 192600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 10 | 20231127 | 192500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 11 | 20231127 | 192400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 12 | 20231127 | 192300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 13 | 20231127 | 192200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 14 | 20231127 | 192100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 15 | 20231127 | 192000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 16 | 20231127 | 191900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 17 | 20231127 | 191800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 18 | 20231127 | 191700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 19 | 20231127 | 191600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 20 | 20231127 | 191500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 21 | 20231127 | 191400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 22 | 20231127 | 191300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 23 | 20231127 | 191200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 24 | 20231127 | 191100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 25 | 20231127 | 191000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 26 | 20231127 | 190900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 27 | 20231127 | 190800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 28 | 20231127 | 190700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 29 | 20231127 | 190600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 30 | 20231127 | 190500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 31 | 20231127 | 190400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 32 | 20231127 | 190300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 33 | 20231127 | 190200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 34 | 20231127 | 190100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 35 | 20231127 | 190000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 36 | 20231127 | 185900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 37 | 20231127 | 185800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 38 | 20231127 | 185700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 39 | 20231127 | 185600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 40 | 20231127 | 185500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 41 | 20231127 | 185400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 42 | 20231127 | 185300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 43 | 20231127 | 185200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 44 | 20231127 | 185100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 45 | 20231127 | 185000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 46 | 20231127 | 184900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 47 | 20231127 | 184800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 48 | 20231127 | 184700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 49 | 20231127 | 184600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 50 | 20231127 | 184500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 51 | 20231127 | 184400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 52 | 20231127 | 184300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 53 | 20231127 | 184200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 54 | 20231127 | 184100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 55 | 20231127 | 184000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 56 | 20231127 | 183900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 57 | 20231127 | 183800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 58 | 20231127 | 183700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 59 | 20231127 | 183600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 60 | 20231127 | 183500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 61 | 20231127 | 183400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 62 | 20231127 | 183300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 63 | 20231127 | 183200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 64 | 20231127 | 183100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 65 | 20231127 | 183000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 66 | 20231127 | 182900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 67 | 20231127 | 182800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 68 | 20231127 | 182700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 69 | 20231127 | 182600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 70 | 20231127 | 182500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 71 | 20231127 | 182400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 72 | 20231127 | 182300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 73 | 20231127 | 182200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 74 | 20231127 | 182100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 75 | 20231127 | 182000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 76 | 20231127 | 181900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 77 | 20231127 | 181800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 78 | 20231127 | 181700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 79 | 20231127 | 181600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 80 | 20231127 | 181500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 81 | 20231127 | 181400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 82 | 20231127 | 181300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 83 | 20231127 | 181200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 84 | 20231127 | 181100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 85 | 20231127 | 181000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 86 | 20231127 | 180900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 87 | 20231127 | 180800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 88 | 20231127 | 180700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 89 | 20231127 | 180600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 90 | 20231127 | 180500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 91 | 20231127 | 180400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 92 | 20231127 | 180300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 93 | 20231127 | 180200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 94 | 20231127 | 180100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 95 | 20231127 | 180000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 96 | 20231127 | 175900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 97 | 20231127 | 175800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 98 | 20231127 | 175700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 99 | 20231127 | 175600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 100 | 20231127 | 175500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 101 | 20231127 | 175400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 102 | 20231127 | 175300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 103 | 20231127 | 175200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 104 | 20231127 | 175100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 105 | 20231127 | 175000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 106 | 20231127 | 174900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 107 | 20231127 | 174800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 108 | 20231127 | 174700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 109 | 20231127 | 174600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 110 | 20231127 | 174500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 111 | 20231127 | 174400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 112 | 20231127 | 174300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 113 | 20231127 | 174200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 114 | 20231127 | 174100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 115 | 20231127 | 174000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 116 | 20231127 | 173900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 117 | 20231127 | 173800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 118 | 20231127 | 173700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 119 | 20231127 | 173600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 120 | 20231127 | 173500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 121 | 20231127 | 173400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 122 | 20231127 | 173300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 123 | 20231127 | 173200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 124 | 20231127 | 173100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 125 | 20231127 | 173000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 126 | 20231127 | 172900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 127 | 20231127 | 172800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 128 | 20231127 | 172700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 129 | 20231127 | 172600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 130 | 20231127 | 172500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 131 | 20231127 | 172400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 132 | 20231127 | 172300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 133 | 20231127 | 172200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 134 | 20231127 | 172100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 135 | 20231127 | 172000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 136 | 20231127 | 171900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 137 | 20231127 | 171800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 138 | 20231127 | 171700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 139 | 20231127 | 171600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 140 | 20231127 | 171500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 141 | 20231127 | 171400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 142 | 20231127 | 171300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 143 | 20231127 | 171200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 144 | 20231127 | 171100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 145 | 20231127 | 171000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 146 | 20231127 | 170900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 147 | 20231127 | 170800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 148 | 20231127 | 170700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 149 | 20231127 | 170600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 150 | 20231127 | 170500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 151 | 20231127 | 170400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 152 | 20231127 | 170300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 153 | 20231127 | 170200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 154 | 20231127 | 170100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 155 | 20231127 | 170000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 156 | 20231127 | 165900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 157 | 20231127 | 165800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 158 | 20231127 | 165700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 159 | 20231127 | 165600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 160 | 20231127 | 165500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 161 | 20231127 | 165400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 162 | 20231127 | 165300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 163 | 20231127 | 165200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 164 | 20231127 | 165100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 165 | 20231127 | 165000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 166 | 20231127 | 164900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 167 | 20231127 | 164800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 168 | 20231127 | 164700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 169 | 20231127 | 164600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 170 | 20231127 | 164500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 171 | 20231127 | 164400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 172 | 20231127 | 164300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 173 | 20231127 | 164200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 174 | 20231127 | 164100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 175 | 20231127 | 164000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 176 | 20231127 | 163900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 177 | 20231127 | 163800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 178 | 20231127 | 163700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 179 | 20231127 | 163600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 180 | 20231127 | 163500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 181 | 20231127 | 163400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 182 | 20231127 | 163300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 183 | 20231127 | 163200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 184 | 20231127 | 163100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 185 | 20231127 | 163000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 186 | 20231127 | 162900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 187 | 20231127 | 162800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 188 | 20231127 | 162700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 189 | 20231127 | 162600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 190 | 20231127 | 162500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 191 | 20231127 | 162400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 192 | 20231127 | 162300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 193 | 20231127 | 162200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 194 | 20231127 | 162100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 195 | 20231127 | 162000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 196 | 20231127 | 161900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 197 | 20231127 | 161800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 198 | 20231127 | 161700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 199 | 20231127 | 161600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 200 | 20231127 | 161500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 201 | 20231127 | 161400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 202 | 20231127 | 161300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 203 | 20231127 | 161200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 204 | 20231127 | 161100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 205 | 20231127 | 161000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 206 | 20231127 | 160900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 207 | 20231127 | 160800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 208 | 20231127 | 160700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 209 | 20231127 | 160600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 210 | 20231127 | 160500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 211 | 20231127 | 160400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 212 | 20231127 | 160300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 213 | 20231127 | 160200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 214 | 20231127 | 160100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 215 | 20231127 | 160000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 216 | 20231127 | 155900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 217 | 20231127 | 155800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 218 | 20231127 | 155700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 219 | 20231127 | 155600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 220 | 20231127 | 155500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 221 | 20231127 | 155400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 222 | 20231127 | 155300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 223 | 20231127 | 155200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 224 | 20231127 | 155100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 225 | 20231127 | 155000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 226 | 20231127 | 154900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 227 | 20231127 | 154800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 228 | 20231127 | 154700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 229 | 20231127 | 154600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 230 | 20231127 | 154500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 231 | 20231127 | 154400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 232 | 20231127 | 154300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 233 | 20231127 | 154200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 234 | 20231127 | 154100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 235 | 20231127 | 154000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 236 | 20231127 | 153900 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 237 | 20231127 | 153800 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 238 | 20231127 | 153700 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 239 | 20231127 | 153600 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 240 | 20231127 | 153500 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 241 | 20231127 | 153400 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 242 | 20231127 | 153300 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 243 | 20231127 | 153200 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 244 | 20231127 | 153100 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 0 |
| 245 | 20231127 | 153000 | 2166278073 | 1559 | 1559 | 1559 | 1559 | 27603 |
| 246 | 20231127 | 152900 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 247 | 20231127 | 152800 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 248 | 20231127 | 152700 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 249 | 20231127 | 152600 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 250 | 20231127 | 152500 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 251 | 20231127 | 152400 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 252 | 20231127 | 152300 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 253 | 20231127 | 152200 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 254 | 20231127 | 152100 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 255 | 20231127 | 152000 | 2123244996 | 1558 | 1558 | 1558 | 1558 | 0 |
| 256 | 20231127 | 151900 | 2123244996 | 1558 | 1559 | 1559 | 1556 | 274 |
| 257 | 20231127 | 151800 | 2122818599 | 1559 | 1559 | 1560 | 1557 | 1920 |
| 258 | 20231127 | 151700 | 2119824438 | 1559 | 1558 | 1560 | 1558 | 5184 |
| 259 | 20231127 | 151600 | 2111744075 | 1558 | 1555 | 1558 | 1554 | 993 |
| 260 | 20231127 | 151500 | 2110198120 | 1555 | 1558 | 1558 | 1554 | 445 |
| 261 | 20231127 | 151400 | 2109505423 | 1558 | 1553 | 1558 | 1551 | 21985 |
| 262 | 20231127 | 151300 | 2075330735 | 1554 | 1554 | 1554 | 1554 | 1751 |
| 263 | 20231127 | 151200 | 2072609681 | 1554 | 1554 | 1554 | 1553 | 1548 |
| 264 | 20231127 | 151100 | 2070204189 | 1554 | 1554 | 1555 | 1554 | 1524 |
| 265 | 20231127 | 151000 | 2067835509 | 1554 | 1554 | 1555 | 1554 | 1545 |
| 266 | 20231127 | 150900 | 2065433558 | 1555 | 1554 | 1555 | 1554 | 1706 |
| 267 | 20231127 | 150800 | 2062781130 | 1554 | 1554 | 1554 | 1551 | 3088 |
| 268 | 20231127 | 150700 | 2057983368 | 1554 | 1553 | 1554 | 1553 | 1924 |
| 269 | 20231127 | 150600 | 2054994872 | 1553 | 1552 | 1554 | 1550 | 33023 |
| 270 | 20231127 | 150500 | 2003796029 | 1552 | 1554 | 1554 | 1552 | 3258 |
| 271 | 20231127 | 150400 | 1998738941 | 1554 | 1552 | 1554 | 1552 | 719 |
| 272 | 20231127 | 150300 | 1997622115 | 1552 | 1553 | 1554 | 1552 | 3125 |
| 273 | 20231127 | 150200 | 1992770577 | 1553 | 1554 | 1554 | 1552 | 1421 |
| 274 | 20231127 | 150100 | 1990563278 | 1554 | 1553 | 1554 | 1553 | 3554 |
| 275 | 20231127 | 150000 | 1985041362 | 1553 | 1554 | 1554 | 1553 | 610 |
| 276 | 20231127 | 145900 | 1984093424 | 1554 | 1554 | 1554 | 1554 | 148 |
| 277 | 20231127 | 145800 | 1983863432 | 1554 | 1553 | 1554 | 1552 | 1334 |
| 278 | 20231127 | 145700 | 1981792426 | 1554 | 1554 | 1554 | 1553 | 36 |
| 279 | 20231127 | 145600 | 1981736502 | 1555 | 1554 | 1555 | 1552 | 3062 |
| 280 | 20231127 | 145500 | 1976981772 | 1555 | 1553 | 1555 | 1553 | 1681 |
| 281 | 20231127 | 145400 | 1974367945 | 1555 | 1555 | 1555 | 1555 | 4 |
| 282 | 20231127 | 145300 | 1974361725 | 1556 | 1554 | 1556 | 1553 | 4949 |
| 283 | 20231127 | 145200 | 1966671451 | 1554 | 1556 | 1556 | 1553 | 4463 |
| 284 | 20231127 | 145100 | 1959737804 | 1554 | 1557 | 1557 | 1554 | 534 |
| 285 | 20231127 | 145000 | 1958907449 | 1557 | 1555 | 1557 | 1555 | 2180 |
| 286 | 20231127 | 144900 | 1955513549 | 1555 | 1556 | 1557 | 1555 | 4543 |
| 287 | 20231127 | 144800 | 1948448169 | 1556 | 1556 | 1556 | 1556 | 9 |
| 288 | 20231127 | 144700 | 1948434165 | 1557 | 1557 | 1557 | 1557 | 901 |
| 289 | 20231127 | 144600 | 1947031308 | 1557 | 1557 | 1557 | 1557 | 2 |
| 290 | 20231127 | 144500 | 1947028194 | 1557 | 1558 | 1558 | 1557 | 505 |
| 291 | 20231127 | 144400 | 1946241827 | 1559 | 1559 | 1559 | 1559 | 20 |
| 292 | 20231127 | 144300 | 1946210647 | 1558 | 1558 | 1558 | 1558 | 597 |
| 293 | 20231127 | 144200 | 1945280521 | 1558 | 1558 | 1558 | 1557 | 106 |
| 294 | 20231127 | 144100 | 1945115374 | 1558 | 1558 | 1558 | 1558 | 305 |
| 295 | 20231127 | 144000 | 1944640184 | 1558 | 1558 | 1558 | 1558 | 459 |
| 296 | 20231127 | 143900 | 1943925062 | 1558 | 1559 | 1559 | 1558 | 207 |
| 297 | 20231127 | 143800 | 1943602356 | 1555 | 1556 | 1556 | 1555 | 6185 |
| 298 | 20231127 | 143700 | 1933981923 | 1556 | 1558 | 1559 | 1556 | 4353 |
| 299 | 20231127 | 143600 | 1927204982 | 1558 | 1558 | 1558 | 1558 | 1824 |
| 300 | 20231127 | 143500 | 1924363190 | 1558 | 1558 | 1559 | 1558 | 19 |
| 301 | 20231127 | 143400 | 1924333576 | 1558 | 1558 | 1558 | 1558 | 9 |
| 302 | 20231127 | 143300 | 1924319554 | 1558 | 1557 | 1559 | 1556 | 1117 |
| 303 | 20231127 | 143200 | 1922580300 | 1557 | 1557 | 1557 | 1556 | 478 |
| 304 | 20231127 | 143100 | 1921836504 | 1557 | 1557 | 1557 | 1556 | 510 |
| 305 | 20231127 | 143000 | 1921042835 | 1557 | 1556 | 1557 | 1556 | 1076 |
| 306 | 20231127 | 142900 | 1919368568 | 1557 | 1557 | 1557 | 1557 | 134 |
| 307 | 20231127 | 142800 | 1919159930 | 1556 | 1556 | 1556 | 1556 | 1267 |
| 308 | 20231127 | 142700 | 1917188478 | 1556 | 1556 | 1556 | 1556 | 0 |
| 309 | 20231127 | 142600 | 1917188478 | 1556 | 1559 | 1559 | 1556 | 12476 |
| 310 | 20231127 | 142500 | 1897753013 | 1559 | 1559 | 1560 | 1558 | 4632 |
| 311 | 20231127 | 142400 | 1890533623 | 1559 | 1560 | 1560 | 1559 | 38 |
| 312 | 20231127 | 142300 | 1890474372 | 1560 | 1560 | 1560 | 1560 | 136 |
| 313 | 20231127 | 142200 | 1890262212 | 1560 | 1560 | 1560 | 1560 | 1 |
| 314 | 20231127 | 142100 | 1890260652 | 1560 | 1560 | 1560 | 1559 | 114 |
| 315 | 20231127 | 142000 | 1890082917 | 1560 | 1560 | 1560 | 1559 | 1836 |
| 316 | 20231127 | 141900 | 1887219497 | 1560 | 1560 | 1560 | 1559 | 78 |
| 317 | 20231127 | 141800 | 1887097867 | 1560 | 1561 | 1561 | 1560 | 1011 |
| 318 | 20231127 | 141700 | 1885520004 | 1559 | 1560 | 1560 | 1559 | 5280 |
| 319 | 20231127 | 141600 | 1877285861 | 1561 | 1561 | 1561 | 1561 | 1137 |
| 320 | 20231127 | 141500 | 1875511004 | 1562 | 1560 | 1562 | 1560 | 4397 |
| 321 | 20231127 | 141400 | 1868650680 | 1560 | 1561 | 1561 | 1560 | 1770 |
| 322 | 20231127 | 141300 | 1865889465 | 1561 | 1561 | 1561 | 1560 | 4891 |
| 323 | 20231127 | 141200 | 1858258575 | 1562 | 1561 | 1562 | 1560 | 3195 |
| 324 | 20231127 | 141100 | 1853272694 | 1561 | 1561 | 1561 | 1561 | 1839 |
| 325 | 20231127 | 141000 | 1850402015 | 1561 | 1562 | 1562 | 1561 | 3737 |
| 326 | 20231127 | 140900 | 1844568557 | 1562 | 1561 | 1562 | 1561 | 1703 |
| 327 | 20231127 | 140800 | 1841910108 | 1562 | 1563 | 1563 | 1562 | 1991 |
| 328 | 20231127 | 140700 | 1838800148 | 1563 | 1564 | 1564 | 1563 | 3226 |
| 329 | 20231127 | 140600 | 1833757796 | 1564 | 1564 | 1564 | 1564 | 1146 |
| 330 | 20231127 | 140500 | 1831965452 | 1565 | 1564 | 1565 | 1564 | 8151 |
| 331 | 20231127 | 140400 | 1819216276 | 1565 | 1563 | 1565 | 1563 | 2891 |
| 332 | 20231127 | 140300 | 1814692219 | 1563 | 1563 | 1565 | 1563 | 6577 |
| 333 | 20231127 | 140200 | 1804403763 | 1564 | 1564 | 1564 | 1563 | 3143 |
| 334 | 20231127 | 140100 | 1799488203 | 1565 | 1565 | 1565 | 1564 | 2260 |
| 335 | 20231127 | 140000 | 1795953507 | 1565 | 1565 | 1565 | 1564 | 1305 |
| 336 | 20231127 | 135900 | 1793911798 | 1565 | 1566 | 1567 | 1565 | 1307 |
| 337 | 20231127 | 135800 | 1791865625 | 1566 | 1566 | 1566 | 1566 | 654 |
| 338 | 20231127 | 135700 | 1790841461 | 1567 | 1568 | 1568 | 1567 | 754 |
| 339 | 20231127 | 135600 | 1789659693 | 1568 | 1567 | 1568 | 1567 | 1020 |
| 340 | 20231127 | 135500 | 1788060735 | 1567 | 1566 | 1567 | 1566 | 1553 |
| 341 | 20231127 | 135400 | 1785628684 | 1568 | 1568 | 1568 | 1568 | 53 |
| 342 | 20231127 | 135300 | 1785545580 | 1566 | 1566 | 1566 | 1566 | 0 |
| 343 | 20231127 | 135200 | 1785545580 | 1566 | 1568 | 1568 | 1566 | 355 |
| 344 | 20231127 | 135100 | 1784989490 | 1566 | 1567 | 1567 | 1565 | 5396 |
| 345 | 20231127 | 135000 | 1776539862 | 1567 | 1568 | 1568 | 1567 | 643 |
| 346 | 20231127 | 134900 | 1775531643 | 1567 | 1569 | 1569 | 1567 | 6023 |
| 347 | 20231127 | 134800 | 1766088863 | 1569 | 1569 | 1569 | 1569 | 16 |
| 348 | 20231127 | 134700 | 1766063759 | 1568 | 1568 | 1568 | 1568 | 574 |
| 349 | 20231127 | 134600 | 1765163727 | 1567 | 1568 | 1568 | 1567 | 2100 |
| 350 | 20231127 | 134500 | 1761872427 | 1568 | 1567 | 1568 | 1567 | 282 |
| 351 | 20231127 | 134400 | 1761430351 | 1567 | 1567 | 1567 | 1567 | 14 |
| 352 | 20231127 | 134300 | 1761408413 | 1567 | 1566 | 1567 | 1566 | 309 |
| 353 | 20231127 | 134200 | 1760924364 | 1566 | 1566 | 1566 | 1565 | 3948 |
| 354 | 20231127 | 134100 | 1754742294 | 1566 | 1566 | 1566 | 1566 | 102 |
| 355 | 20231127 | 134000 | 1754582562 | 1565 | 1565 | 1565 | 1565 | 0 |
| 356 | 20231127 | 133900 | 1754582562 | 1565 | 1565 | 1565 | 1565 | 137 |
| 357 | 20231127 | 133800 | 1754368157 | 1565 | 1565 | 1565 | 1565 | 6056 |
| 358 | 20231127 | 133700 | 1744890517 | 1565 | 1565 | 1565 | 1564 | 5974 |
| 359 | 20231127 | 133600 | 1735541623 | 1566 | 1567 | 1567 | 1566 | 468 |
| 360 | 20231127 | 133500 | 1734808600 | 1567 | 1567 | 1567 | 1567 | 278 |
| 361 | 20231127 | 133400 | 1734372974 | 1567 | 1567 | 1567 | 1567 | 830 |
| 362 | 20231127 | 133300 | 1733072364 | 1568 | 1568 | 1568 | 1568 | 1 |
| 363 | 20231127 | 133200 | 1733070796 | 1568 | 1568 | 1568 | 1568 | 0 |
| 364 | 20231127 | 133100 | 1733070796 | 1568 | 1568 | 1568 | 1568 | 50 |
| 365 | 20231127 | 133000 | 1732992396 | 1566 | 1566 | 1566 | 1565 | 3073 |
| 366 | 20231127 | 132900 | 1728181300 | 1566 | 1566 | 1567 | 1566 | 742 |
| 367 | 20231127 | 132800 | 1727019327 | 1566 | 1566 | 1566 | 1566 | 708 |
| 368 | 20231127 | 132700 | 1725910599 | 1566 | 1566 | 1566 | 1566 | 778 |
| 369 | 20231127 | 132600 | 1724692251 | 1566 | 1566 | 1566 | 1565 | 1953 |
| 370 | 20231127 | 132500 | 1721635256 | 1566 | 1565 | 1567 | 1565 | 8638 |
| 371 | 20231127 | 132400 | 1708107233 | 1565 | 1568 | 1568 | 1565 | 1943 |
| 372 | 20231127 | 132300 | 1705062762 | 1568 | 1568 | 1568 | 1567 | 204 |
| 373 | 20231127 | 132200 | 1704742991 | 1567 | 1565 | 1567 | 1565 | 4529 |
| 374 | 20231127 | 132100 | 1697649823 | 1565 | 1565 | 1566 | 1565 | 2869 |
| 375 | 20231127 | 132000 | 1693159833 | 1566 | 1565 | 1566 | 1565 | 334 |
| 376 | 20231127 | 131900 | 1692636865 | 1566 | 1566 | 1566 | 1566 | 444 |
| 377 | 20231127 | 131800 | 1691941561 | 1567 | 1567 | 1567 | 1566 | 1647 |
| 378 | 20231127 | 131700 | 1689362305 | 1567 | 1566 | 1567 | 1566 | 1200 |
| 379 | 20231127 | 131600 | 1687482105 | 1566 | 1566 | 1566 | 1566 | 1648 |
| 380 | 20231127 | 131500 | 1684901337 | 1566 | 1566 | 1566 | 1566 | 568 |
| 381 | 20231127 | 131400 | 1684011849 | 1566 | 1564 | 1567 | 1564 | 5872 |
| 382 | 20231127 | 131300 | 1674817776 | 1564 | 1564 | 1564 | 1564 | 241 |
| 383 | 20231127 | 131200 | 1674440852 | 1565 | 1565 | 1566 | 1564 | 1870 |
| 384 | 20231127 | 131100 | 1671514609 | 1565 | 1564 | 1565 | 1564 | 60 |
| 385 | 20231127 | 131000 | 1671420746 | 1565 | 1564 | 1565 | 1564 | 852 |
| 386 | 20231127 | 130900 | 1670088118 | 1565 | 1565 | 1565 | 1565 | 179 |
| 387 | 20231127 | 130800 | 1669807983 | 1565 | 1565 | 1565 | 1565 | 15 |
| 388 | 20231127 | 130700 | 1669784508 | 1567 | 1567 | 1567 | 1564 | 141 |
| 389 | 20231127 | 130600 | 1669563670 | 1567 | 1566 | 1567 | 1566 | 504 |
| 390 | 20231127 | 130500 | 1668774047 | 1566 | 1565 | 1566 | 1564 | 2119 |
| 391 | 20231127 | 130400 | 1665456315 | 1564 | 1564 | 1564 | 1563 | 768 |
| 392 | 20231127 | 130300 | 1664255164 | 1564 | 1563 | 1564 | 1563 | 1538 |
| 393 | 20231127 | 130200 | 1661850733 | 1563 | 1564 | 1564 | 1563 | 4332 |
| 394 | 20231127 | 130100 | 1655076087 | 1564 | 1564 | 1564 | 1563 | 1045 |
| 395 | 20231127 | 130000 | 1653442500 | 1564 | 1564 | 1564 | 1563 | 2060 |
| 396 | 20231127 | 125900 | 1650220820 | 1563 | 1565 | 1566 | 1563 | 1388 |
| 397 | 20231127 | 125800 | 1648048272 | 1565 | 1566 | 1566 | 1565 | 1107 |
| 398 | 20231127 | 125700 | 1646315717 | 1565 | 1567 | 1567 | 1565 | 79 |
| 399 | 20231127 | 125600 | 1646191927 | 1565 | 1565 | 1565 | 1565 | 2 |
| 400 | 20231127 | 125500 | 1646188797 | 1565 | 1563 | 1565 | 1563 | 540 |
| 401 | 20231127 | 125400 | 1645343927 | 1563 | 1563 | 1563 | 1563 | 664 |
| 402 | 20231127 | 125300 | 1644306095 | 1563 | 1561 | 1563 | 1561 | 2481 |
| 403 | 20231127 | 125200 | 1640430763 | 1561 | 1562 | 1562 | 1561 | 1457 |
| 404 | 20231127 | 125100 | 1638156385 | 1562 | 1561 | 1562 | 1561 | 716 |
| 405 | 20231127 | 125000 | 1637038169 | 1562 | 1562 | 1562 | 1562 | 1169 |
| 406 | 20231127 | 124900 | 1635212191 | 1562 | 1561 | 1562 | 1561 | 3638 |
| 407 | 20231127 | 124800 | 1629533087 | 1562 | 1562 | 1562 | 1562 | 290 |
| 408 | 20231127 | 124700 | 1629080107 | 1562 | 1563 | 1563 | 1562 | 556 |
| 409 | 20231127 | 124600 | 1628211579 | 1563 | 1561 | 1563 | 1561 | 1187 |
| 410 | 20231127 | 124500 | 1626358664 | 1561 | 1563 | 1563 | 1561 | 4800 |
| 411 | 20231127 | 124400 | 1618861089 | 1563 | 1564 | 1565 | 1563 | 310 |
| 412 | 20231127 | 124300 | 1618376149 | 1564 | 1566 | 1566 | 1564 | 2263 |
| 413 | 20231127 | 124200 | 1614833907 | 1572 | 1563 | 1572 | 1563 | 676 |
| 414 | 20231127 | 124100 | 1613773246 | 1563 | 1563 | 1563 | 1563 | 1617 |
| 415 | 20231127 | 124000 | 1611245875 | 1563 | 1563 | 1563 | 1562 | 1198 |
| 416 | 20231127 | 123900 | 1609373433 | 1563 | 1563 | 1563 | 1562 | 36 |
| 417 | 20231127 | 123800 | 1609317185 | 1562 | 1562 | 1562 | 1562 | 100 |
| 418 | 20231127 | 123700 | 1609160985 | 1563 | 1562 | 1563 | 1562 | 83 |
| 419 | 20231127 | 123600 | 1609031335 | 1562 | 1562 | 1563 | 1562 | 865 |
| 420 | 20231127 | 123500 | 1607679586 | 1562 | 1562 | 1563 | 1562 | 138 |
| 421 | 20231127 | 123400 | 1607464026 | 1562 | 1562 | 1562 | 1561 | 11232 |
| 422 | 20231127 | 123300 | 1589929616 | 1562 | 1562 | 1563 | 1562 | 2509 |
| 423 | 20231127 | 123200 | 1586009723 | 1562 | 1562 | 1563 | 1561 | 1361 |
| 424 | 20231127 | 123100 | 1583883874 | 1562 | 1562 | 1562 | 1562 | 2078 |
| 425 | 20231127 | 123000 | 1580638038 | 1562 | 1563 | 1563 | 1562 | 2787 |
| 426 | 20231127 | 122900 | 1576282136 | 1563 | 1563 | 1563 | 1562 | 394 |
| 427 | 20231127 | 122800 | 1575666414 | 1563 | 1562 | 1563 | 1562 | 1669 |
| 428 | 20231127 | 122700 | 1573059371 | 1563 | 1563 | 1563 | 1561 | 7011 |
| 429 | 20231127 | 122600 | 1562108007 | 1563 | 1564 | 1564 | 1563 | 2535 |
| 430 | 20231127 | 122500 | 1558145541 | 1564 | 1563 | 1564 | 1562 | 877 |
| 431 | 20231127 | 122400 | 1556774232 | 1563 | 1570 | 1570 | 1562 | 22477 |
| 432 | 20231127 | 122300 | 1521576983 | 1572 | 1571 | 1573 | 1570 | 1489 |
| 433 | 20231127 | 122200 | 1519237344 | 1573 | 1573 | 1573 | 1573 | 580 |
| 434 | 20231127 | 122100 | 1518325004 | 1574 | 1574 | 1574 | 1573 | 4 |
| 435 | 20231127 | 122000 | 1518318709 | 1574 | 1573 | 1574 | 1573 | 773 |
| 436 | 20231127 | 121900 | 1517102730 | 1573 | 1573 | 1573 | 1565 | 31489 |
| 437 | 20231127 | 121800 | 1467689853 | 1573 | 1574 | 1574 | 1573 | 2645 |
| 438 | 20231127 | 121700 | 1463529018 | 1574 | 1574 | 1574 | 1574 | 1365 |
| 439 | 20231127 | 121600 | 1461380508 | 1574 | 1577 | 1577 | 1573 | 10521 |
| 440 | 20231127 | 121500 | 1444814280 | 1578 | 1578 | 1578 | 1578 | 705 |
| 441 | 20231127 | 121400 | 1443701790 | 1578 | 1584 | 1584 | 1578 | 625 |
| 442 | 20231127 | 121300 | 1442714940 | 1584 | 1579 | 1584 | 1579 | 602 |
| 443 | 20231127 | 121200 | 1441764377 | 1578 | 1578 | 1578 | 1578 | 0 |
| 444 | 20231127 | 121100 | 1441764377 | 1578 | 1585 | 1586 | 1578 | 536 |
| 445 | 20231127 | 121000 | 1440918538 | 1577 | 1578 | 1585 | 1577 | 4670 |
| 446 | 20231127 | 120900 | 1433553457 | 1577 | 1576 | 1577 | 1576 | 157 |
| 447 | 20231127 | 120800 | 1433305924 | 1576 | 1579 | 1579 | 1576 | 1519 |
| 448 | 20231127 | 120700 | 1430911917 | 1579 | 1579 | 1579 | 1579 | 22 |
| 449 | 20231127 | 120600 | 1430877179 | 1579 | 1579 | 1579 | 1579 | 5 |
| 450 | 20231127 | 120500 | 1430869284 | 1580 | 1576 | 1586 | 1576 | 608 |
| 451 | 20231127 | 120400 | 1429910660 | 1575 | 1575 | 1575 | 1575 | 1280 |
| 452 | 20231127 | 120300 | 1427894660 | 1575 | 1575 | 1575 | 1575 | 780 |
| 453 | 20231127 | 120200 | 1426666160 | 1575 | 1575 | 1575 | 1575 | 642 |
| 454 | 20231127 | 120100 | 1425655010 | 1575 | 1577 | 1577 | 1575 | 5215 |
| 455 | 20231127 | 120000 | 1417435012 | 1580 | 1580 | 1580 | 1580 | 961 |
| 456 | 20231127 | 115900 | 1415916632 | 1580 | 1578 | 1580 | 1577 | 470 |
| 457 | 20231127 | 115800 | 1415174992 | 1577 | 1577 | 1577 | 1577 | 178 |
| 458 | 20231127 | 115700 | 1414894286 | 1577 | 1575 | 1577 | 1574 | 2494 |
| 459 | 20231127 | 115600 | 1410965712 | 1574 | 1576 | 1577 | 1574 | 12875 |
| 460 | 20231127 | 115500 | 1390695394 | 1576 | 1577 | 1577 | 1576 | 1940 |
| 461 | 20231127 | 115400 | 1387636779 | 1577 | 1577 | 1578 | 1576 | 627 |
| 462 | 20231127 | 115300 | 1386648429 | 1577 | 1577 | 1577 | 1576 | 4654 |
| 463 | 20231127 | 115200 | 1379312718 | 1577 | 1579 | 1579 | 1577 | 7236 |
| 464 | 20231127 | 115100 | 1367897351 | 1578 | 1579 | 1579 | 1578 | 2871 |
| 465 | 20231127 | 115000 | 1363364144 | 1580 | 1579 | 1580 | 1579 | 2297 |
| 466 | 20231127 | 114900 | 1359735596 | 1579 | 1583 | 1583 | 1579 | 4837 |
| 467 | 20231127 | 114800 | 1352090386 | 1583 | 1585 | 1585 | 1580 | 5707 |
| 468 | 20231127 | 114700 | 1343066956 | 1586 | 1584 | 1586 | 1582 | 1829 |
| 469 | 20231127 | 114600 | 1340171351 | 1584 | 1584 | 1584 | 1583 | 296 |
| 470 | 20231127 | 114500 | 1339702668 | 1584 | 1583 | 1584 | 1583 | 294 |
| 471 | 20231127 | 114400 | 1339237072 | 1583 | 1584 | 1584 | 1583 | 745 |
| 472 | 20231127 | 114300 | 1338057591 | 1584 | 1586 | 1586 | 1584 | 8951 |
| 473 | 20231127 | 114200 | 1323869868 | 1587 | 1587 | 1587 | 1587 | 0 |
| 474 | 20231127 | 114100 | 1323869868 | 1587 | 1586 | 1587 | 1585 | 1286 |
| 475 | 20231127 | 114000 | 1321829257 | 1586 | 1588 | 1588 | 1586 | 5988 |
| 476 | 20231127 | 113900 | 1312328651 | 1588 | 1590 | 1590 | 1588 | 255 |
| 477 | 20231127 | 113800 | 1311923576 | 1590 | 1590 | 1590 | 1590 | 0 |
| 478 | 20231127 | 113700 | 1311923576 | 1590 | 1592 | 1592 | 1590 | 4272 |
| 479 | 20231127 | 113600 | 1305126743 | 1598 | 1598 | 1598 | 1598 | 1 |
| 480 | 20231127 | 113500 | 1305125145 | 1598 | 1594 | 1598 | 1593 | 4791 |
| 481 | 20231127 | 113400 | 1297492602 | 1599 | 1593 | 1599 | 1593 | 732 |
| 482 | 20231127 | 113300 | 1296324965 | 1593 | 1595 | 1597 | 1593 | 6461 |
| 483 | 20231127 | 113200 | 1286007782 | 1595 | 1591 | 1595 | 1591 | 2198 |
| 484 | 20231127 | 113100 | 1282506331 | 1590 | 1591 | 1592 | 1588 | 738 |
| 485 | 20231127 | 113000 | 1281332981 | 1592 | 1588 | 1593 | 1588 | 437 |
| 486 | 20231127 | 112900 | 1280638796 | 1588 | 1588 | 1595 | 1588 | 1358 |
| 487 | 20231127 | 112800 | 1278482264 | 1588 | 1595 | 1595 | 1588 | 176 |
| 488 | 20231127 | 112700 | 1278202532 | 1589 | 1593 | 1593 | 1588 | 1937 |
| 489 | 20231127 | 112600 | 1275121981 | 1593 | 1596 | 1596 | 1593 | 51 |
| 490 | 20231127 | 112500 | 1275040678 | 1597 | 1591 | 1597 | 1591 | 1000 |
| 491 | 20231127 | 112400 | 1273445356 | 1591 | 1591 | 1591 | 1591 | 370 |
| 492 | 20231127 | 112300 | 1272856686 | 1591 | 1593 | 1594 | 1591 | 1421 |
| 493 | 20231127 | 112200 | 1270594932 | 1593 | 1595 | 1595 | 1593 | 244 |
| 494 | 20231127 | 112100 | 1270206140 | 1595 | 1593 | 1595 | 1593 | 742 |
| 495 | 20231127 | 112000 | 1269022928 | 1592 | 1593 | 1593 | 1592 | 3156 |
| 496 | 20231127 | 111900 | 1263995556 | 1593 | 1590 | 1593 | 1590 | 734 |
| 497 | 20231127 | 111800 | 1262827952 | 1590 | 1589 | 1590 | 1589 | 145 |
| 498 | 20231127 | 111700 | 1262597414 | 1589 | 1591 | 1591 | 1589 | 611 |
| 499 | 20231127 | 111600 | 1261626437 | 1589 | 1590 | 1591 | 1589 | 3262 |
| 500 | 20231127 | 111500 | 1256439262 | 1591 | 1588 | 1591 | 1588 | 2416 |
| 501 | 20231127 | 111400 | 1252597890 | 1589 | 1588 | 1589 | 1587 | 1101 |
| 502 | 20231127 | 111300 | 1250849503 | 1587 | 1587 | 1587 | 1587 | 1194 |
| 503 | 20231127 | 111200 | 1248954625 | 1587 | 1585 | 1587 | 1585 | 735 |
| 504 | 20231127 | 111100 | 1247789600 | 1588 | 1586 | 1588 | 1585 | 5137 |
| 505 | 20231127 | 111000 | 1239642003 | 1588 | 1589 | 1589 | 1586 | 573 |
| 506 | 20231127 | 110900 | 1238732884 | 1590 | 1591 | 1591 | 1585 | 14140 |
| 507 | 20231127 | 110800 | 1216260775 | 1591 | 1593 | 1593 | 1590 | 448 |
| 508 | 20231127 | 110700 | 1215548267 | 1588 | 1587 | 1588 | 1585 | 2754 |
| 509 | 20231127 | 110600 | 1211175671 | 1584 | 1586 | 1586 | 1584 | 4818 |
| 510 | 20231127 | 110500 | 1203537605 | 1586 | 1587 | 1587 | 1586 | 1900 |
| 511 | 20231127 | 110400 | 1200523520 | 1588 | 1594 | 1594 | 1588 | 20860 |
| 512 | 20231127 | 110300 | 1167361400 | 1594 | 1596 | 1596 | 1594 | 1348 |
| 513 | 20231127 | 110200 | 1165211154 | 1596 | 1596 | 1596 | 1596 | 1749 |
| 514 | 20231127 | 110100 | 1162419750 | 1594 | 1594 | 1595 | 1594 | 751 |
| 515 | 20231127 | 110000 | 1161222654 | 1594 | 1597 | 1598 | 1594 | 6394 |
| 516 | 20231127 | 105900 | 1151021520 | 1596 | 1596 | 1597 | 1596 | 301 |
| 517 | 20231127 | 105800 | 1150541023 | 1596 | 1602 | 1602 | 1596 | 5343 |
| 518 | 20231127 | 105700 | 1141996122 | 1601 | 1601 | 1602 | 1601 | 61 |
| 519 | 20231127 | 105600 | 1141898452 | 1601 | 1601 | 1601 | 1601 | 613 |
| 520 | 20231127 | 105500 | 1140917039 | 1602 | 1602 | 1602 | 1601 | 1635 |
| 521 | 20231127 | 105400 | 1138297826 | 1602 | 1602 | 1602 | 1602 | 347 |
| 522 | 20231127 | 105300 | 1137741932 | 1602 | 1600 | 1602 | 1600 | 2506 |
| 523 | 20231127 | 105200 | 1133727862 | 1601 | 1600 | 1601 | 1600 | 945 |
| 524 | 20231127 | 105100 | 1132215162 | 1602 | 1599 | 1602 | 1599 | 891 |
| 525 | 20231127 | 105000 | 1130790065 | 1600 | 1600 | 1602 | 1599 | 5818 |
| 526 | 20231127 | 104900 | 1121481183 | 1605 | 1605 | 1606 | 1602 | 7918 |
| 527 | 20231127 | 104800 | 1108782691 | 1606 | 1605 | 1608 | 1605 | 3390 |
| 528 | 20231127 | 104700 | 1103336701 | 1604 | 1603 | 1604 | 1603 | 1561 |
| 529 | 20231127 | 104600 | 1100832962 | 1604 | 1604 | 1604 | 1604 | 297 |
| 530 | 20231127 | 104500 | 1100356574 | 1598 | 1599 | 1599 | 1598 | 4732 |
| 531 | 20231127 | 104400 | 1092793767 | 1599 | 1607 | 1608 | 1599 | 18190 |
| 532 | 20231127 | 104300 | 1063627793 | 1607 | 1606 | 1607 | 1606 | 3983 |
| 533 | 20231127 | 104200 | 1057229817 | 1606 | 1604 | 1606 | 1603 | 11627 |
| 534 | 20231127 | 104100 | 1038579441 | 1602 | 1599 | 1603 | 1599 | 25477 |
| 535 | 20231127 | 104000 | 997816716 | 1599 | 1599 | 1599 | 1599 | 2141 |
| 536 | 20231127 | 103900 | 994393257 | 1600 | 1594 | 1600 | 1594 | 21795 |
| 537 | 20231127 | 103800 | 959586956 | 1594 | 1594 | 1594 | 1593 | 1911 |
| 538 | 20231127 | 103700 | 956541155 | 1594 | 1594 | 1594 | 1593 | 426 |
| 539 | 20231127 | 103600 | 955862511 | 1594 | 1594 | 1594 | 1592 | 520 |
| 540 | 20231127 | 103500 | 955034135 | 1592 | 1591 | 1594 | 1590 | 10587 |
| 541 | 20231127 | 103400 | 938180232 | 1590 | 1591 | 1591 | 1590 | 907 |
| 542 | 20231127 | 103300 | 936737266 | 1591 | 1591 | 1591 | 1591 | 26 |
| 543 | 20231127 | 103200 | 936695900 | 1591 | 1592 | 1592 | 1591 | 2800 |
| 544 | 20231127 | 103100 | 932241000 | 1592 | 1591 | 1592 | 1590 | 2596 |
| 545 | 20231127 | 103000 | 928111160 | 1591 | 1591 | 1592 | 1590 | 6727 |
| 546 | 20231127 | 102900 | 917403968 | 1591 | 1590 | 1591 | 1589 | 9383 |
| 547 | 20231127 | 102800 | 902486266 | 1589 | 1588 | 1589 | 1588 | 4031 |
| 548 | 20231127 | 102700 | 896084036 | 1586 | 1587 | 1588 | 1586 | 307 |
| 549 | 20231127 | 102600 | 895596858 | 1586 | 1585 | 1586 | 1585 | 2087 |
| 550 | 20231127 | 102500 | 892287174 | 1586 | 1587 | 1587 | 1586 | 2010 |
| 551 | 20231127 | 102400 | 889098348 | 1589 | 1587 | 1589 | 1586 | 4804 |
| 552 | 20231127 | 102300 | 881477033 | 1587 | 1587 | 1588 | 1587 | 5795 |
| 553 | 20231127 | 102200 | 872279016 | 1587 | 1589 | 1590 | 1587 | 2264 |
| 554 | 20231127 | 102100 | 868681593 | 1589 | 1582 | 1589 | 1582 | 6185 |
| 555 | 20231127 | 102000 | 858860184 | 1582 | 1581 | 1586 | 1581 | 12164 |
| 556 | 20231127 | 101900 | 839608223 | 1581 | 1581 | 1582 | 1579 | 6078 |
| 557 | 20231127 | 101800 | 830005222 | 1581 | 1585 | 1585 | 1580 | 7517 |
| 558 | 20231127 | 101700 | 818117623 | 1585 | 1585 | 1585 | 1585 | 105 |
| 559 | 20231127 | 101600 | 817951198 | 1585 | 1581 | 1585 | 1581 | 423 |
| 560 | 20231127 | 101500 | 817281655 | 1581 | 1584 | 1585 | 1581 | 1679 |
| 561 | 20231127 | 101400 | 814625843 | 1585 | 1586 | 1586 | 1585 | 2977 |
| 562 | 20231127 | 101300 | 809906743 | 1586 | 1588 | 1588 | 1586 | 1107 |
| 563 | 20231127 | 101200 | 808150982 | 1588 | 1587 | 1588 | 1587 | 1705 |
| 564 | 20231127 | 101100 | 805444735 | 1587 | 1587 | 1587 | 1586 | 616 |
| 565 | 20231127 | 101000 | 804467176 | 1585 | 1587 | 1587 | 1585 | 7852 |
| 566 | 20231127 | 100900 | 792018139 | 1587 | 1587 | 1587 | 1587 | 1255 |
| 567 | 20231127 | 100800 | 790026454 | 1587 | 1586 | 1587 | 1585 | 4190 |
| 568 | 20231127 | 100700 | 783377426 | 1585 | 1582 | 1585 | 1582 | 19149 |
| 569 | 20231127 | 100600 | 753064112 | 1582 | 1582 | 1582 | 1579 | 445 |
| 570 | 20231127 | 100500 | 752360605 | 1578 | 1578 | 1578 | 1578 | 1578 |
| 571 | 20231127 | 100400 | 749870521 | 1579 | 1578 | 1579 | 1577 | 6526 |
| 572 | 20231127 | 100300 | 739572347 | 1577 | 1578 | 1578 | 1577 | 3679 |
| 573 | 20231127 | 100200 | 733770230 | 1577 | 1578 | 1578 | 1577 | 4623 |
| 574 | 20231127 | 100100 | 726477499 | 1579 | 1580 | 1582 | 1579 | 4506 |
| 575 | 20231127 | 100000 | 719351990 | 1580 | 1577 | 1580 | 1577 | 912 |
| 576 | 20231127 | 095900 | 717913217 | 1577 | 1578 | 1578 | 1576 | 4544 |
| 577 | 20231127 | 095800 | 710748221 | 1577 | 1576 | 1578 | 1575 | 1153 |
| 578 | 20231127 | 095700 | 708931941 | 1575 | 1577 | 1577 | 1575 | 3600 |
| 579 | 20231127 | 095600 | 703260189 | 1580 | 1577 | 1582 | 1577 | 1744 |
| 580 | 20231127 | 095500 | 700506828 | 1583 | 1578 | 1583 | 1576 | 4821 |
| 581 | 20231127 | 095400 | 692896354 | 1583 | 1583 | 1583 | 1580 | 7236 |
| 582 | 20231127 | 095300 | 681450996 | 1583 | 1582 | 1583 | 1582 | 1934 |
| 583 | 20231127 | 095200 | 678389574 | 1582 | 1581 | 1582 | 1581 | 876 |
| 584 | 20231127 | 095100 | 677004512 | 1581 | 1582 | 1582 | 1581 | 2845 |
| 585 | 20231127 | 095000 | 672503776 | 1582 | 1583 | 1584 | 1582 | 4085 |
| 586 | 20231127 | 094900 | 666035633 | 1582 | 1582 | 1584 | 1582 | 2544 |
| 587 | 20231127 | 094800 | 662007880 | 1580 | 1575 | 1583 | 1575 | 18787 |
| 588 | 20231127 | 094700 | 632380567 | 1573 | 1576 | 1576 | 1573 | 7293 |
| 589 | 20231127 | 094600 | 620908103 | 1576 | 1574 | 1579 | 1571 | 3855 |
| 590 | 20231127 | 094500 | 614848553 | 1573 | 1576 | 1576 | 1573 | 3153 |
| 591 | 20231127 | 094400 | 609883889 | 1576 | 1574 | 1576 | 1572 | 10157 |
| 592 | 20231127 | 094300 | 593900035 | 1574 | 1582 | 1582 | 1574 | 13666 |
| 593 | 20231127 | 094200 | 572368468 | 1582 | 1578 | 1582 | 1577 | 3405 |
| 594 | 20231127 | 094100 | 566997050 | 1580 | 1580 | 1580 | 1579 | 1165 |
| 595 | 20231127 | 094000 | 565156362 | 1583 | 1579 | 1583 | 1578 | 3127 |
| 596 | 20231127 | 093900 | 560221405 | 1578 | 1578 | 1581 | 1577 | 6057 |
| 597 | 20231127 | 093800 | 550661931 | 1578 | 1582 | 1582 | 1578 | 4382 |
| 598 | 20231127 | 093700 | 543742921 | 1583 | 1583 | 1583 | 1583 | 2138 |
| 599 | 20231127 | 093600 | 540358467 | 1583 | 1586 | 1586 | 1583 | 2239 |
| 600 | 20231127 | 093500 | 536810336 | 1586 | 1590 | 1590 | 1586 | 1078 |
| 601 | 20231127 | 093400 | 535100201 | 1590 | 1586 | 1590 | 1586 | 5444 |
| 602 | 20231127 | 093300 | 526455295 | 1588 | 1588 | 1589 | 1586 | 456 |
| 603 | 20231127 | 093200 | 525731354 | 1588 | 1581 | 1588 | 1581 | 1719 |
| 604 | 20231127 | 093100 | 523006713 | 1581 | 1576 | 1581 | 1576 | 3682 |
| 605 | 20231127 | 093000 | 517194706 | 1575 | 1582 | 1582 | 1575 | 5669 |
| 606 | 20231127 | 092900 | 508248302 | 1581 | 1585 | 1587 | 1581 | 3273 |
| 607 | 20231127 | 092800 | 503062996 | 1585 | 1586 | 1586 | 1585 | 571 |
| 608 | 20231127 | 092700 | 502157559 | 1586 | 1583 | 1587 | 1583 | 2511 |
| 609 | 20231127 | 092600 | 498176393 | 1583 | 1587 | 1587 | 1583 | 4526 |
| 610 | 20231127 | 092500 | 491011731 | 1583 | 1586 | 1587 | 1583 | 6095 |
| 611 | 20231127 | 092400 | 481348386 | 1586 | 1586 | 1586 | 1586 | 340 |
| 612 | 20231127 | 092300 | 480809146 | 1587 | 1592 | 1592 | 1587 | 2943 |
| 613 | 20231127 | 092200 | 476128410 | 1595 | 1584 | 1595 | 1584 | 718 |
| 614 | 20231127 | 092100 | 474987474 | 1586 | 1584 | 1586 | 1584 | 2825 |
| 615 | 20231127 | 092000 | 470510261 | 1584 | 1583 | 1584 | 1579 | 7651 |
| 616 | 20231127 | 091900 | 458406333 | 1577 | 1578 | 1583 | 1576 | 16376 |
| 617 | 20231127 | 091800 | 432555853 | 1577 | 1578 | 1579 | 1577 | 6289 |
| 618 | 20231127 | 091700 | 422636804 | 1578 | 1572 | 1581 | 1570 | 8299 |
| 619 | 20231127 | 091600 | 409551909 | 1578 | 1570 | 1578 | 1569 | 11125 |
| 620 | 20231127 | 091500 | 392031396 | 1569 | 1581 | 1584 | 1568 | 9695 |
| 621 | 20231127 | 091400 | 376793343 | 1586 | 1588 | 1590 | 1565 | 26116 |
| 622 | 20231127 | 091300 | 335590139 | 1584 | 1571 | 1587 | 1570 | 25898 |
| 623 | 20231127 | 091200 | 294731729 | 1570 | 1608 | 1608 | 1570 | 44618 |
| 624 | 20231127 | 091100 | 223835693 | 1609 | 1610 | 1610 | 1608 | 12790 |
| 625 | 20231127 | 091000 | 203246670 | 1610 | 1611 | 1611 | 1610 | 9485 |
| 626 | 20231127 | 090900 | 187970009 | 1611 | 1611 | 1612 | 1611 | 5275 |
| 627 | 20231127 | 090800 | 179471325 | 1612 | 1615 | 1615 | 1610 | 14806 |
| 628 | 20231127 | 090700 | 155590880 | 1615 | 1618 | 1618 | 1614 | 9975 |
| 629 | 20231127 | 090600 | 139479524 | 1620 | 1622 | 1622 | 1617 | 5826 |
| 630 | 20231127 | 090500 | 130040789 | 1622 | 1620 | 1622 | 1620 | 5702 |
| 631 | 20231127 | 090400 | 120796085 | 1620 | 1628 | 1628 | 1620 | 38213 |
| 632 | 20231127 | 090300 | 58768073 | 1628 | 1624 | 1629 | 1624 | 7688 |
| 633 | 20231127 | 090200 | 46277946 | 1624 | 1629 | 1629 | 1620 | 10490 |
| 634 | 20231127 | 090100 | 29255179 | 1629 | 1623 | 1631 | 1623 | 10413 |
| 635 | 20231127 | 090000 | 12306058 | 1623 | 1619 | 1623 | 1619 | 6604 |