29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 184900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 3 | 20231122 | 184800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 4 | 20231122 | 184700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 5 | 20231122 | 184600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 6 | 20231122 | 184500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 7 | 20231122 | 184400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 8 | 20231122 | 184300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 9 | 20231122 | 184200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 10 | 20231122 | 184100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 11 | 20231122 | 184000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 12 | 20231122 | 183900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 13 | 20231122 | 183800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 14 | 20231122 | 183700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 15 | 20231122 | 183600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 16 | 20231122 | 183500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 17 | 20231122 | 183400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 18 | 20231122 | 183300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 19 | 20231122 | 183200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 20 | 20231122 | 183100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 21 | 20231122 | 183000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 22 | 20231122 | 182900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 23 | 20231122 | 182800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 24 | 20231122 | 182700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 25 | 20231122 | 182600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 26 | 20231122 | 182500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 27 | 20231122 | 182400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 28 | 20231122 | 182300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 29 | 20231122 | 182200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 30 | 20231122 | 182100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 31 | 20231122 | 182000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 32 | 20231122 | 181900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 33 | 20231122 | 181800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 34 | 20231122 | 181700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 35 | 20231122 | 181600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 36 | 20231122 | 181500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 37 | 20231122 | 181400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 38 | 20231122 | 181300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 39 | 20231122 | 181200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 40 | 20231122 | 181100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 41 | 20231122 | 181000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 42 | 20231122 | 180900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 43 | 20231122 | 180800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 44 | 20231122 | 180700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 45 | 20231122 | 180600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 46 | 20231122 | 180500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 47 | 20231122 | 180400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 48 | 20231122 | 180300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 49 | 20231122 | 180200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 50 | 20231122 | 180100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 51 | 20231122 | 180000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 52 | 20231122 | 175900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 53 | 20231122 | 175800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 54 | 20231122 | 175700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 55 | 20231122 | 175600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 56 | 20231122 | 175500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 57 | 20231122 | 175400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 58 | 20231122 | 175300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 59 | 20231122 | 175200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 60 | 20231122 | 175100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 61 | 20231122 | 175000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 62 | 20231122 | 174900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 63 | 20231122 | 174800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 64 | 20231122 | 174700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 65 | 20231122 | 174600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 66 | 20231122 | 174500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 67 | 20231122 | 174400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 68 | 20231122 | 174300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 69 | 20231122 | 174200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 70 | 20231122 | 174100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 71 | 20231122 | 174000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 72 | 20231122 | 173900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 73 | 20231122 | 173800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 74 | 20231122 | 173700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 75 | 20231122 | 173600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 76 | 20231122 | 173500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 77 | 20231122 | 173400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 78 | 20231122 | 173300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 79 | 20231122 | 173200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 80 | 20231122 | 173100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 81 | 20231122 | 173000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 82 | 20231122 | 172900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 83 | 20231122 | 172800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 84 | 20231122 | 172700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 85 | 20231122 | 172600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 86 | 20231122 | 172500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 87 | 20231122 | 172400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 88 | 20231122 | 172300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 89 | 20231122 | 172200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 90 | 20231122 | 172100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 91 | 20231122 | 172000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 92 | 20231122 | 171900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 93 | 20231122 | 171800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 94 | 20231122 | 171700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 95 | 20231122 | 171600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 96 | 20231122 | 171500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 97 | 20231122 | 171400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 98 | 20231122 | 171300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 99 | 20231122 | 171200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 100 | 20231122 | 171100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 101 | 20231122 | 171000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 102 | 20231122 | 170900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 103 | 20231122 | 170800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 104 | 20231122 | 170700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 105 | 20231122 | 170600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 106 | 20231122 | 170500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 107 | 20231122 | 170400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 108 | 20231122 | 170300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 109 | 20231122 | 170200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 110 | 20231122 | 170100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 111 | 20231122 | 170000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 112 | 20231122 | 165900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 113 | 20231122 | 165800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 114 | 20231122 | 165700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 115 | 20231122 | 165600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 116 | 20231122 | 165500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 117 | 20231122 | 165400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 118 | 20231122 | 165300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 119 | 20231122 | 165200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 120 | 20231122 | 165100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 121 | 20231122 | 165000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 122 | 20231122 | 164900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 123 | 20231122 | 164800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 124 | 20231122 | 164700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 125 | 20231122 | 164600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 126 | 20231122 | 164500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 127 | 20231122 | 164400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 128 | 20231122 | 164300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 129 | 20231122 | 164200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 130 | 20231122 | 164100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 131 | 20231122 | 164000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 132 | 20231122 | 163900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 133 | 20231122 | 163800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 134 | 20231122 | 163700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 135 | 20231122 | 163600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 136 | 20231122 | 163500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 137 | 20231122 | 163400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 138 | 20231122 | 163300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 139 | 20231122 | 163200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 140 | 20231122 | 163100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 141 | 20231122 | 163000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 142 | 20231122 | 162900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 143 | 20231122 | 162800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 144 | 20231122 | 162700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 145 | 20231122 | 162600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 146 | 20231122 | 162500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 147 | 20231122 | 162400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 148 | 20231122 | 162300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 149 | 20231122 | 162200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 150 | 20231122 | 162100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 151 | 20231122 | 162000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 152 | 20231122 | 161900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 153 | 20231122 | 161800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 154 | 20231122 | 161700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 155 | 20231122 | 161600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 156 | 20231122 | 161500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 157 | 20231122 | 161400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 158 | 20231122 | 161300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 159 | 20231122 | 161200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 160 | 20231122 | 161100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 161 | 20231122 | 161000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 162 | 20231122 | 160900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 163 | 20231122 | 160800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 164 | 20231122 | 160700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 165 | 20231122 | 160600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 166 | 20231122 | 160500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 167 | 20231122 | 160400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 168 | 20231122 | 160300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 169 | 20231122 | 160200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 170 | 20231122 | 160100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 171 | 20231122 | 160000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 172 | 20231122 | 155900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 173 | 20231122 | 155800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 174 | 20231122 | 155700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 175 | 20231122 | 155600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 176 | 20231122 | 155500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 177 | 20231122 | 155400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 178 | 20231122 | 155300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 179 | 20231122 | 155200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 180 | 20231122 | 155100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 181 | 20231122 | 155000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 182 | 20231122 | 154900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 183 | 20231122 | 154800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 184 | 20231122 | 154700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 185 | 20231122 | 154600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 186 | 20231122 | 154500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 187 | 20231122 | 154400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 188 | 20231122 | 154300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 189 | 20231122 | 154200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 190 | 20231122 | 154100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 191 | 20231122 | 154000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 192 | 20231122 | 153900 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 193 | 20231122 | 153800 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 194 | 20231122 | 153700 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 195 | 20231122 | 153600 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 196 | 20231122 | 153500 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 197 | 20231122 | 153400 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 198 | 20231122 | 153300 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 199 | 20231122 | 153200 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 200 | 20231122 | 153100 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 0 |
| 201 | 20231122 | 153000 | 1731949034 | 1220 | 1220 | 1220 | 1220 | 29437 |
| 202 | 20231122 | 152900 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 203 | 20231122 | 152800 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 204 | 20231122 | 152700 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 205 | 20231122 | 152600 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 206 | 20231122 | 152500 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 207 | 20231122 | 152400 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 208 | 20231122 | 152300 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 209 | 20231122 | 152200 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 210 | 20231122 | 152100 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 211 | 20231122 | 152000 | 1696035894 | 1220 | 1220 | 1220 | 1220 | 0 |
| 212 | 20231122 | 151900 | 1696035894 | 1220 | 1220 | 1220 | 1219 | 2393 |
| 213 | 20231122 | 151800 | 1693117063 | 1221 | 1220 | 1221 | 1220 | 11137 |
| 214 | 20231122 | 151700 | 1679525516 | 1220 | 1219 | 1220 | 1219 | 580 |
| 215 | 20231122 | 151600 | 1678818201 | 1219 | 1219 | 1220 | 1219 | 6823 |
| 216 | 20231122 | 151500 | 1670500963 | 1219 | 1220 | 1220 | 1219 | 700 |
| 217 | 20231122 | 151400 | 1669647163 | 1219 | 1220 | 1222 | 1219 | 7017 |
| 218 | 20231122 | 151300 | 1661079058 | 1220 | 1220 | 1221 | 1220 | 969 |
| 219 | 20231122 | 151200 | 1659896779 | 1220 | 1218 | 1220 | 1218 | 10401 |
| 220 | 20231122 | 151100 | 1647215958 | 1219 | 1218 | 1219 | 1218 | 5388 |
| 221 | 20231122 | 151000 | 1640653372 | 1218 | 1219 | 1220 | 1218 | 3404 |
| 222 | 20231122 | 150900 | 1636505509 | 1220 | 1219 | 1220 | 1219 | 724 |
| 223 | 20231122 | 150800 | 1635622927 | 1219 | 1219 | 1219 | 1219 | 1005 |
| 224 | 20231122 | 150700 | 1634397832 | 1218 | 1218 | 1218 | 1218 | 2405 |
| 225 | 20231122 | 150600 | 1631468542 | 1218 | 1217 | 1218 | 1217 | 1261 |
| 226 | 20231122 | 150500 | 1629933904 | 1217 | 1219 | 1219 | 1217 | 22125 |
| 227 | 20231122 | 150400 | 1602984620 | 1219 | 1219 | 1220 | 1219 | 4342 |
| 228 | 20231122 | 150300 | 1597691719 | 1219 | 1220 | 1220 | 1219 | 498 |
| 229 | 20231122 | 150200 | 1597084399 | 1219 | 1219 | 1219 | 1219 | 23 |
| 230 | 20231122 | 150100 | 1597056362 | 1220 | 1219 | 1220 | 1219 | 47 |
| 231 | 20231122 | 150000 | 1596999068 | 1220 | 1220 | 1220 | 1219 | 510 |
| 232 | 20231122 | 145900 | 1596376999 | 1220 | 1220 | 1221 | 1220 | 748 |
| 233 | 20231122 | 145800 | 1595463939 | 1220 | 1219 | 1220 | 1219 | 5214 |
| 234 | 20231122 | 145700 | 1589103011 | 1220 | 1220 | 1220 | 1219 | 1775 |
| 235 | 20231122 | 145600 | 1586937522 | 1221 | 1220 | 1221 | 1220 | 261 |
| 236 | 20231122 | 145500 | 1586619091 | 1220 | 1219 | 1221 | 1219 | 6752 |
| 237 | 20231122 | 145400 | 1578377751 | 1220 | 1220 | 1220 | 1219 | 93 |
| 238 | 20231122 | 145300 | 1578264358 | 1220 | 1220 | 1220 | 1220 | 103 |
| 239 | 20231122 | 145200 | 1578138698 | 1220 | 1220 | 1220 | 1220 | 800 |
| 240 | 20231122 | 145100 | 1577162698 | 1220 | 1219 | 1220 | 1219 | 604 |
| 241 | 20231122 | 145000 | 1576425822 | 1220 | 1221 | 1221 | 1220 | 211 |
| 242 | 20231122 | 144900 | 1576168192 | 1221 | 1221 | 1221 | 1221 | 138 |
| 243 | 20231122 | 144800 | 1575999694 | 1221 | 1220 | 1221 | 1220 | 8400 |
| 244 | 20231122 | 144700 | 1565744397 | 1220 | 1220 | 1220 | 1220 | 506 |
| 245 | 20231122 | 144600 | 1565127077 | 1220 | 1221 | 1221 | 1220 | 1685 |
| 246 | 20231122 | 144500 | 1563071369 | 1221 | 1221 | 1221 | 1221 | 28 |
| 247 | 20231122 | 144400 | 1563037181 | 1221 | 1221 | 1221 | 1220 | 1630 |
| 248 | 20231122 | 144300 | 1561048579 | 1220 | 1220 | 1221 | 1220 | 498 |
| 249 | 20231122 | 144200 | 1560441018 | 1220 | 1221 | 1221 | 1220 | 2509 |
| 250 | 20231122 | 144100 | 1557379937 | 1221 | 1221 | 1221 | 1221 | 400 |
| 251 | 20231122 | 144000 | 1556891537 | 1221 | 1220 | 1221 | 1220 | 3006 |
| 252 | 20231122 | 143900 | 1553223866 | 1220 | 1220 | 1220 | 1220 | 226 |
| 253 | 20231122 | 143800 | 1552948146 | 1219 | 1220 | 1220 | 1219 | 2729 |
| 254 | 20231122 | 143700 | 1549618866 | 1220 | 1219 | 1220 | 1219 | 3528 |
| 255 | 20231122 | 143600 | 1545315553 | 1219 | 1218 | 1219 | 1218 | 1324 |
| 256 | 20231122 | 143500 | 1543701797 | 1218 | 1218 | 1218 | 1218 | 0 |
| 257 | 20231122 | 143400 | 1543701797 | 1218 | 1218 | 1218 | 1218 | 0 |
| 258 | 20231122 | 143300 | 1543701797 | 1218 | 1218 | 1218 | 1218 | 143 |
| 259 | 20231122 | 143200 | 1543527623 | 1218 | 1218 | 1218 | 1218 | 28 |
| 260 | 20231122 | 143100 | 1543493519 | 1218 | 1220 | 1220 | 1218 | 3897 |
| 261 | 20231122 | 143000 | 1538745030 | 1219 | 1219 | 1220 | 1219 | 880 |
| 262 | 20231122 | 142900 | 1537671935 | 1219 | 1219 | 1219 | 1218 | 649 |
| 263 | 20231122 | 142800 | 1536881304 | 1219 | 1219 | 1219 | 1218 | 3067 |
| 264 | 20231122 | 142700 | 1533143631 | 1220 | 1219 | 1220 | 1219 | 103 |
| 265 | 20231122 | 142600 | 1533017973 | 1220 | 1220 | 1220 | 1220 | 763 |
| 266 | 20231122 | 142500 | 1532087113 | 1220 | 1220 | 1220 | 1220 | 167 |
| 267 | 20231122 | 142400 | 1531883373 | 1219 | 1219 | 1219 | 1219 | 102 |
| 268 | 20231122 | 142300 | 1531759035 | 1220 | 1220 | 1220 | 1220 | 21 |
| 269 | 20231122 | 142200 | 1531733415 | 1219 | 1219 | 1219 | 1219 | 315 |
| 270 | 20231122 | 142100 | 1531349430 | 1218 | 1219 | 1219 | 1218 | 1636 |
| 271 | 20231122 | 142000 | 1529356080 | 1220 | 1220 | 1220 | 1220 | 201 |
| 272 | 20231122 | 141900 | 1529110860 | 1220 | 1220 | 1220 | 1220 | 128 |
| 273 | 20231122 | 141800 | 1528954700 | 1220 | 1219 | 1220 | 1219 | 18 |
| 274 | 20231122 | 141700 | 1528932751 | 1218 | 1218 | 1218 | 1218 | 0 |
| 275 | 20231122 | 141600 | 1528932751 | 1218 | 1218 | 1218 | 1217 | 577 |
| 276 | 20231122 | 141500 | 1528229983 | 1217 | 1220 | 1221 | 1217 | 12663 |
| 277 | 20231122 | 141400 | 1512801550 | 1221 | 1220 | 1221 | 1220 | 135 |
| 278 | 20231122 | 141300 | 1512636849 | 1221 | 1220 | 1221 | 1220 | 3045 |
| 279 | 20231122 | 141200 | 1508918905 | 1220 | 1221 | 1221 | 1220 | 10 |
| 280 | 20231122 | 141100 | 1508906704 | 1222 | 1220 | 1222 | 1220 | 3061 |
| 281 | 20231122 | 141000 | 1505172280 | 1220 | 1222 | 1222 | 1219 | 1741 |
| 282 | 20231122 | 140900 | 1503048842 | 1222 | 1221 | 1222 | 1221 | 1325 |
| 283 | 20231122 | 140800 | 1501429693 | 1221 | 1221 | 1221 | 1221 | 78 |
| 284 | 20231122 | 140700 | 1501334455 | 1220 | 1220 | 1220 | 1219 | 1815 |
| 285 | 20231122 | 140600 | 1499120957 | 1220 | 1220 | 1220 | 1220 | 9 |
| 286 | 20231122 | 140500 | 1499109977 | 1220 | 1220 | 1220 | 1220 | 4 |
| 287 | 20231122 | 140400 | 1499105097 | 1220 | 1220 | 1220 | 1220 | 2362 |
| 288 | 20231122 | 140300 | 1496223457 | 1220 | 1220 | 1220 | 1220 | 184 |
| 289 | 20231122 | 140200 | 1495998977 | 1221 | 1221 | 1221 | 1221 | 325 |
| 290 | 20231122 | 140100 | 1495602152 | 1220 | 1220 | 1220 | 1220 | 90 |
| 291 | 20231122 | 140000 | 1495492352 | 1221 | 1220 | 1221 | 1220 | 190 |
| 292 | 20231122 | 135900 | 1495260551 | 1220 | 1221 | 1221 | 1220 | 2270 |
| 293 | 20231122 | 135800 | 1492489007 | 1221 | 1222 | 1223 | 1221 | 1117 |
| 294 | 20231122 | 135700 | 1491124067 | 1223 | 1222 | 1223 | 1222 | 194 |
| 295 | 20231122 | 135600 | 1490886997 | 1222 | 1223 | 1223 | 1222 | 604 |
| 296 | 20231122 | 135500 | 1490148907 | 1222 | 1222 | 1223 | 1222 | 280 |
| 297 | 20231122 | 135400 | 1489806746 | 1223 | 1222 | 1223 | 1222 | 1973 |
| 298 | 20231122 | 135300 | 1487395508 | 1222 | 1222 | 1222 | 1222 | 1 |
| 299 | 20231122 | 135200 | 1487394286 | 1221 | 1222 | 1222 | 1221 | 201 |
| 300 | 20231122 | 135100 | 1487148864 | 1221 | 1221 | 1221 | 1221 | 53 |
| 301 | 20231122 | 135000 | 1487084151 | 1222 | 1222 | 1222 | 1222 | 252 |
| 302 | 20231122 | 134900 | 1486776207 | 1222 | 1222 | 1222 | 1221 | 1207 |
| 303 | 20231122 | 134800 | 1485302353 | 1222 | 1221 | 1222 | 1221 | 144 |
| 304 | 20231122 | 134700 | 1485126528 | 1221 | 1221 | 1221 | 1221 | 1595 |
| 305 | 20231122 | 134600 | 1483179033 | 1220 | 1221 | 1221 | 1220 | 1007 |
| 306 | 20231122 | 134500 | 1481950209 | 1221 | 1220 | 1221 | 1220 | 1423 |
| 307 | 20231122 | 134400 | 1480212948 | 1220 | 1220 | 1220 | 1220 | 78 |
| 308 | 20231122 | 134300 | 1480117788 | 1220 | 1220 | 1221 | 1219 | 6098 |
| 309 | 20231122 | 134200 | 1472678929 | 1220 | 1220 | 1220 | 1220 | 761 |
| 310 | 20231122 | 134100 | 1471750509 | 1220 | 1220 | 1221 | 1220 | 3198 |
| 311 | 20231122 | 134000 | 1467846904 | 1220 | 1221 | 1221 | 1220 | 1277 |
| 312 | 20231122 | 133900 | 1466288606 | 1221 | 1221 | 1221 | 1221 | 3520 |
| 313 | 20231122 | 133800 | 1461990686 | 1221 | 1220 | 1221 | 1220 | 6474 |
| 314 | 20231122 | 133700 | 1454085936 | 1220 | 1219 | 1220 | 1219 | 1571 |
| 315 | 20231122 | 133600 | 1452169516 | 1220 | 1220 | 1220 | 1220 | 93 |
| 316 | 20231122 | 133500 | 1452056056 | 1220 | 1220 | 1220 | 1220 | 8493 |
| 317 | 20231122 | 133400 | 1441694596 | 1221 | 1221 | 1221 | 1221 | 1214 |
| 318 | 20231122 | 133300 | 1440212302 | 1222 | 1221 | 1222 | 1221 | 2709 |
| 319 | 20231122 | 133200 | 1436903832 | 1221 | 1222 | 1222 | 1221 | 4050 |
| 320 | 20231122 | 133100 | 1431958482 | 1222 | 1223 | 1223 | 1222 | 354 |
| 321 | 20231122 | 133000 | 1431525544 | 1223 | 1222 | 1223 | 1222 | 1663 |
| 322 | 20231122 | 132900 | 1429493357 | 1222 | 1221 | 1222 | 1221 | 238 |
| 323 | 20231122 | 132800 | 1429202523 | 1221 | 1222 | 1222 | 1221 | 69 |
| 324 | 20231122 | 132700 | 1429118273 | 1222 | 1222 | 1222 | 1222 | 3 |
| 325 | 20231122 | 132600 | 1429114607 | 1221 | 1221 | 1221 | 1221 | 694 |
| 326 | 20231122 | 132500 | 1428267233 | 1220 | 1220 | 1220 | 1220 | 4461 |
| 327 | 20231122 | 132400 | 1422824813 | 1219 | 1219 | 1219 | 1219 | 3278 |
| 328 | 20231122 | 132300 | 1418828931 | 1218 | 1218 | 1218 | 1218 | 0 |
| 329 | 20231122 | 132200 | 1418828931 | 1218 | 1218 | 1218 | 1218 | 5807 |
| 330 | 20231122 | 132100 | 1411756005 | 1218 | 1217 | 1218 | 1217 | 67 |
| 331 | 20231122 | 132000 | 1411674401 | 1218 | 1218 | 1218 | 1218 | 54 |
| 332 | 20231122 | 131900 | 1411608629 | 1217 | 1217 | 1217 | 1217 | 0 |
| 333 | 20231122 | 131800 | 1411608629 | 1217 | 1218 | 1218 | 1217 | 631 |
| 334 | 20231122 | 131700 | 1410840409 | 1218 | 1218 | 1218 | 1218 | 60 |
| 335 | 20231122 | 131600 | 1410767329 | 1218 | 1218 | 1218 | 1218 | 48 |
| 336 | 20231122 | 131500 | 1410708865 | 1218 | 1218 | 1218 | 1218 | 271 |
| 337 | 20231122 | 131400 | 1410378787 | 1218 | 1218 | 1218 | 1218 | 0 |
| 338 | 20231122 | 131300 | 1410378787 | 1218 | 1219 | 1219 | 1218 | 577 |
| 339 | 20231122 | 131200 | 1409675501 | 1219 | 1219 | 1219 | 1219 | 10 |
| 340 | 20231122 | 131100 | 1409663311 | 1219 | 1219 | 1219 | 1219 | 0 |
| 341 | 20231122 | 131000 | 1409663311 | 1219 | 1219 | 1219 | 1219 | 1 |
| 342 | 20231122 | 130900 | 1409662092 | 1216 | 1216 | 1219 | 1216 | 37 |
| 343 | 20231122 | 130800 | 1409617085 | 1216 | 1216 | 1216 | 1216 | 564 |
| 344 | 20231122 | 130700 | 1408931261 | 1216 | 1218 | 1219 | 1216 | 1246 |
| 345 | 20231122 | 130600 | 1407413415 | 1216 | 1218 | 1218 | 1216 | 7630 |
| 346 | 20231122 | 130500 | 1398130716 | 1218 | 1218 | 1218 | 1218 | 208 |
| 347 | 20231122 | 130400 | 1397877372 | 1218 | 1218 | 1218 | 1218 | 10 |
| 348 | 20231122 | 130300 | 1397865192 | 1217 | 1217 | 1217 | 1217 | 1710 |
| 349 | 20231122 | 130200 | 1395784122 | 1218 | 1218 | 1218 | 1218 | 0 |
| 350 | 20231122 | 130100 | 1395784122 | 1218 | 1218 | 1218 | 1218 | 2066 |
| 351 | 20231122 | 130000 | 1393267734 | 1218 | 1218 | 1218 | 1218 | 1 |
| 352 | 20231122 | 125900 | 1393266516 | 1217 | 1217 | 1217 | 1217 | 1601 |
| 353 | 20231122 | 125800 | 1391318099 | 1218 | 1217 | 1218 | 1217 | 1528 |
| 354 | 20231122 | 125700 | 1389457258 | 1218 | 1218 | 1218 | 1218 | 1025 |
| 355 | 20231122 | 125600 | 1388208808 | 1218 | 1218 | 1218 | 1218 | 2001 |
| 356 | 20231122 | 125500 | 1385771590 | 1218 | 1218 | 1218 | 1218 | 1232 |
| 357 | 20231122 | 125400 | 1384271014 | 1218 | 1218 | 1218 | 1217 | 1975 |
| 358 | 20231122 | 125300 | 1381866895 | 1218 | 1218 | 1218 | 1218 | 3 |
| 359 | 20231122 | 125200 | 1381863241 | 1218 | 1218 | 1218 | 1217 | 198 |
| 360 | 20231122 | 125100 | 1381622174 | 1218 | 1218 | 1218 | 1218 | 1753 |
| 361 | 20231122 | 125000 | 1379487020 | 1217 | 1217 | 1217 | 1217 | 0 |
| 362 | 20231122 | 124900 | 1379487020 | 1217 | 1217 | 1217 | 1217 | 0 |
| 363 | 20231122 | 124800 | 1379487020 | 1217 | 1217 | 1217 | 1217 | 0 |
| 364 | 20231122 | 124700 | 1379487020 | 1217 | 1217 | 1217 | 1216 | 1044 |
| 365 | 20231122 | 124600 | 1378216474 | 1217 | 1217 | 1217 | 1217 | 1363 |
| 366 | 20231122 | 124500 | 1376557703 | 1217 | 1219 | 1219 | 1217 | 33059 |
| 367 | 20231122 | 124400 | 1336265053 | 1220 | 1221 | 1221 | 1220 | 3079 |
| 368 | 20231122 | 124300 | 1332508672 | 1220 | 1220 | 1220 | 1220 | 4037 |
| 369 | 20231122 | 124200 | 1327583532 | 1220 | 1220 | 1220 | 1220 | 3 |
| 370 | 20231122 | 124100 | 1327579872 | 1220 | 1220 | 1220 | 1220 | 50 |
| 371 | 20231122 | 124000 | 1327518872 | 1220 | 1220 | 1220 | 1220 | 4 |
| 372 | 20231122 | 123900 | 1327513992 | 1219 | 1220 | 1220 | 1219 | 809 |
| 373 | 20231122 | 123800 | 1326527771 | 1220 | 1221 | 1221 | 1220 | 102 |
| 374 | 20231122 | 123700 | 1326403315 | 1221 | 1220 | 1221 | 1220 | 5767 |
| 375 | 20231122 | 123600 | 1319367573 | 1220 | 1221 | 1221 | 1220 | 2047 |
| 376 | 20231122 | 123500 | 1316870214 | 1220 | 1221 | 1221 | 1220 | 65 |
| 377 | 20231122 | 123400 | 1316790909 | 1221 | 1221 | 1221 | 1221 | 2 |
| 378 | 20231122 | 123300 | 1316788467 | 1221 | 1221 | 1221 | 1221 | 405 |
| 379 | 20231122 | 123200 | 1316293962 | 1221 | 1221 | 1221 | 1221 | 35 |
| 380 | 20231122 | 123100 | 1316251227 | 1221 | 1221 | 1221 | 1221 | 11 |
| 381 | 20231122 | 123000 | 1316237796 | 1221 | 1220 | 1221 | 1220 | 1140 |
| 382 | 20231122 | 122900 | 1314846746 | 1220 | 1220 | 1220 | 1219 | 945 |
| 383 | 20231122 | 122800 | 1313694640 | 1220 | 1220 | 1220 | 1220 | 10 |
| 384 | 20231122 | 122700 | 1313682440 | 1220 | 1220 | 1220 | 1220 | 31 |
| 385 | 20231122 | 122600 | 1313644620 | 1220 | 1220 | 1220 | 1220 | 100 |
| 386 | 20231122 | 122500 | 1313522620 | 1220 | 1219 | 1220 | 1218 | 7 |
| 387 | 20231122 | 122400 | 1313514089 | 1218 | 1221 | 1221 | 1218 | 2 |
| 388 | 20231122 | 122300 | 1313511650 | 1222 | 1221 | 1222 | 1217 | 25010 |
| 389 | 20231122 | 122200 | 1283059184 | 1222 | 1222 | 1222 | 1220 | 4575 |
| 390 | 20231122 | 122100 | 1277472594 | 1223 | 1223 | 1223 | 1223 | 75 |
| 391 | 20231122 | 122000 | 1277380869 | 1223 | 1223 | 1223 | 1223 | 2510 |
| 392 | 20231122 | 121900 | 1274311139 | 1223 | 1222 | 1223 | 1222 | 862 |
| 393 | 20231122 | 121800 | 1273257765 | 1222 | 1222 | 1222 | 1221 | 1325 |
| 394 | 20231122 | 121700 | 1271639415 | 1222 | 1222 | 1222 | 1222 | 2 |
| 395 | 20231122 | 121600 | 1271636971 | 1222 | 1222 | 1222 | 1222 | 0 |
| 396 | 20231122 | 121500 | 1271636971 | 1222 | 1222 | 1222 | 1222 | 0 |
| 397 | 20231122 | 121400 | 1271636971 | 1222 | 1223 | 1223 | 1222 | 2 |
| 398 | 20231122 | 121300 | 1271634526 | 1221 | 1221 | 1224 | 1221 | 4583 |
| 399 | 20231122 | 121200 | 1266032602 | 1221 | 1221 | 1221 | 1221 | 488 |
| 400 | 20231122 | 121100 | 1265436754 | 1221 | 1220 | 1221 | 1220 | 5172 |
| 401 | 20231122 | 121000 | 1259122254 | 1220 | 1220 | 1220 | 1220 | 0 |
| 402 | 20231122 | 120900 | 1259122254 | 1220 | 1221 | 1221 | 1220 | 1263 |
| 403 | 20231122 | 120800 | 1257580619 | 1219 | 1219 | 1219 | 1219 | 4242 |
| 404 | 20231122 | 120700 | 1252409621 | 1221 | 1220 | 1221 | 1219 | 7090 |
| 405 | 20231122 | 120600 | 1243754025 | 1220 | 1219 | 1220 | 1217 | 1018 |
| 406 | 20231122 | 120500 | 1242512146 | 1219 | 1219 | 1219 | 1219 | 1729 |
| 407 | 20231122 | 120400 | 1240404495 | 1219 | 1219 | 1219 | 1219 | 210 |
| 408 | 20231122 | 120300 | 1240148505 | 1219 | 1219 | 1219 | 1219 | 168 |
| 409 | 20231122 | 120200 | 1239943713 | 1219 | 1219 | 1219 | 1219 | 9 |
| 410 | 20231122 | 120100 | 1239932742 | 1219 | 1219 | 1219 | 1219 | 870 |
| 411 | 20231122 | 120000 | 1238872212 | 1220 | 1218 | 1220 | 1218 | 2137 |
| 412 | 20231122 | 115900 | 1236268904 | 1218 | 1218 | 1218 | 1218 | 412 |
| 413 | 20231122 | 115800 | 1235767088 | 1218 | 1218 | 1218 | 1218 | 0 |
| 414 | 20231122 | 115700 | 1235767088 | 1218 | 1218 | 1218 | 1218 | 0 |
| 415 | 20231122 | 115600 | 1235767088 | 1218 | 1217 | 1218 | 1217 | 569 |
| 416 | 20231122 | 115500 | 1235074598 | 1217 | 1218 | 1218 | 1217 | 3088 |
| 417 | 20231122 | 115400 | 1231315572 | 1218 | 1218 | 1218 | 1218 | 2006 |
| 418 | 20231122 | 115300 | 1228872264 | 1218 | 1218 | 1218 | 1218 | 301 |
| 419 | 20231122 | 115200 | 1228505646 | 1218 | 1217 | 1218 | 1217 | 650 |
| 420 | 20231122 | 115100 | 1227714446 | 1218 | 1218 | 1218 | 1218 | 71 |
| 421 | 20231122 | 115000 | 1227627968 | 1218 | 1217 | 1219 | 1217 | 6019 |
| 422 | 20231122 | 114900 | 1220297319 | 1218 | 1217 | 1218 | 1217 | 227 |
| 423 | 20231122 | 114800 | 1220020974 | 1216 | 1216 | 1216 | 1216 | 2866 |
| 424 | 20231122 | 114700 | 1216535918 | 1216 | 1216 | 1216 | 1216 | 3884 |
| 425 | 20231122 | 114600 | 1211812974 | 1216 | 1217 | 1217 | 1216 | 126 |
| 426 | 20231122 | 114500 | 1211659756 | 1216 | 1216 | 1216 | 1216 | 0 |
| 427 | 20231122 | 114400 | 1211659756 | 1216 | 1218 | 1218 | 1216 | 4507 |
| 428 | 20231122 | 114300 | 1206173367 | 1219 | 1219 | 1219 | 1218 | 69 |
| 429 | 20231122 | 114200 | 1206089258 | 1219 | 1218 | 1219 | 1218 | 1370 |
| 430 | 20231122 | 114100 | 1204419860 | 1218 | 1218 | 1218 | 1218 | 567 |
| 431 | 20231122 | 114000 | 1203729254 | 1218 | 1218 | 1218 | 1218 | 1167 |
| 432 | 20231122 | 113900 | 1202307848 | 1218 | 1218 | 1218 | 1218 | 2669 |
| 433 | 20231122 | 113800 | 1199057006 | 1219 | 1217 | 1219 | 1216 | 4704 |
| 434 | 20231122 | 113700 | 1193323382 | 1217 | 1216 | 1217 | 1216 | 676 |
| 435 | 20231122 | 113600 | 1192501190 | 1216 | 1216 | 1216 | 1216 | 0 |
| 436 | 20231122 | 113500 | 1192501190 | 1216 | 1217 | 1217 | 1216 | 1622 |
| 437 | 20231122 | 113400 | 1190527628 | 1218 | 1220 | 1220 | 1218 | 1652 |
| 438 | 20231122 | 113300 | 1188514323 | 1220 | 1217 | 1220 | 1217 | 2680 |
| 439 | 20231122 | 113200 | 1185248992 | 1217 | 1215 | 1217 | 1215 | 85 |
| 440 | 20231122 | 113100 | 1185145696 | 1215 | 1215 | 1215 | 1215 | 1305 |
| 441 | 20231122 | 113000 | 1183560121 | 1215 | 1215 | 1215 | 1214 | 626 |
| 442 | 20231122 | 112900 | 1182800054 | 1214 | 1214 | 1214 | 1214 | 130 |
| 443 | 20231122 | 112800 | 1182642234 | 1214 | 1214 | 1214 | 1213 | 1281 |
| 444 | 20231122 | 112700 | 1181088195 | 1214 | 1214 | 1214 | 1214 | 47 |
| 445 | 20231122 | 112600 | 1181031137 | 1214 | 1214 | 1214 | 1214 | 2 |
| 446 | 20231122 | 112500 | 1181028709 | 1214 | 1214 | 1214 | 1213 | 1749 |
| 447 | 20231122 | 112400 | 1178905439 | 1213 | 1213 | 1214 | 1213 | 56 |
| 448 | 20231122 | 112300 | 1178837504 | 1214 | 1213 | 1214 | 1213 | 1793 |
| 449 | 20231122 | 112200 | 1176662593 | 1214 | 1212 | 1214 | 1212 | 11346 |
| 450 | 20231122 | 112100 | 1162911201 | 1211 | 1212 | 1213 | 1211 | 12938 |
| 451 | 20231122 | 112000 | 1147233078 | 1212 | 1214 | 1214 | 1212 | 2698 |
| 452 | 20231122 | 111900 | 1143961287 | 1215 | 1215 | 1215 | 1215 | 0 |
| 453 | 20231122 | 111800 | 1143961287 | 1215 | 1213 | 1215 | 1213 | 3011 |
| 454 | 20231122 | 111700 | 1140308942 | 1215 | 1215 | 1215 | 1215 | 19 |
| 455 | 20231122 | 111600 | 1140285857 | 1214 | 1213 | 1214 | 1213 | 2101 |
| 456 | 20231122 | 111500 | 1137735743 | 1213 | 1212 | 1214 | 1212 | 1417 |
| 457 | 20231122 | 111400 | 1136017680 | 1212 | 1214 | 1214 | 1212 | 15003 |
| 458 | 20231122 | 111300 | 1117832033 | 1212 | 1212 | 1213 | 1212 | 25674 |
| 459 | 20231122 | 111200 | 1086714583 | 1212 | 1215 | 1215 | 1212 | 7652 |
| 460 | 20231122 | 111100 | 1077433110 | 1214 | 1216 | 1216 | 1214 | 9015 |
| 461 | 20231122 | 111000 | 1066485190 | 1216 | 1216 | 1216 | 1215 | 1999 |
| 462 | 20231122 | 110900 | 1064055183 | 1216 | 1216 | 1216 | 1216 | 0 |
| 463 | 20231122 | 110800 | 1064055183 | 1216 | 1217 | 1217 | 1216 | 2137 |
| 464 | 20231122 | 110700 | 1061454565 | 1217 | 1217 | 1217 | 1217 | 1990 |
| 465 | 20231122 | 110600 | 1059032735 | 1217 | 1218 | 1218 | 1217 | 2731 |
| 466 | 20231122 | 110500 | 1055708637 | 1218 | 1218 | 1218 | 1218 | 0 |
| 467 | 20231122 | 110400 | 1055708637 | 1218 | 1219 | 1220 | 1218 | 4207 |
| 468 | 20231122 | 110300 | 1050578184 | 1219 | 1219 | 1219 | 1219 | 161 |
| 469 | 20231122 | 110200 | 1050381925 | 1219 | 1219 | 1219 | 1219 | 979 |
| 470 | 20231122 | 110100 | 1049188524 | 1220 | 1219 | 1220 | 1219 | 1618 |
| 471 | 20231122 | 110000 | 1047216171 | 1220 | 1220 | 1220 | 1220 | 1 |
| 472 | 20231122 | 105900 | 1047214951 | 1219 | 1218 | 1219 | 1217 | 3254 |
| 473 | 20231122 | 105800 | 1043248626 | 1219 | 1220 | 1220 | 1219 | 1773 |
| 474 | 20231122 | 105700 | 1041086159 | 1220 | 1219 | 1220 | 1218 | 9384 |
| 475 | 20231122 | 105600 | 1029644581 | 1219 | 1217 | 1219 | 1217 | 2559 |
| 476 | 20231122 | 105500 | 1026526353 | 1215 | 1217 | 1217 | 1215 | 3102 |
| 477 | 20231122 | 105400 | 1022753350 | 1218 | 1217 | 1218 | 1216 | 3005 |
| 478 | 20231122 | 105300 | 1019096966 | 1218 | 1218 | 1218 | 1217 | 312 |
| 479 | 20231122 | 105200 | 1018717100 | 1218 | 1217 | 1218 | 1217 | 16 |
| 480 | 20231122 | 105100 | 1018697623 | 1217 | 1216 | 1218 | 1216 | 2835 |
| 481 | 20231122 | 105000 | 1015249304 | 1216 | 1216 | 1216 | 1216 | 6 |
| 482 | 20231122 | 104900 | 1015242008 | 1216 | 1216 | 1217 | 1216 | 206 |
| 483 | 20231122 | 104800 | 1014991312 | 1214 | 1216 | 1216 | 1213 | 5229 |
| 484 | 20231122 | 104700 | 1008641772 | 1216 | 1213 | 1216 | 1213 | 2020 |
| 485 | 20231122 | 104600 | 1006191478 | 1212 | 1210 | 1212 | 1210 | 8043 |
| 486 | 20231122 | 104500 | 996453326 | 1210 | 1213 | 1213 | 1208 | 60925 |
| 487 | 20231122 | 104400 | 922695268 | 1213 | 1213 | 1214 | 1212 | 3226 |
| 488 | 20231122 | 104300 | 918785098 | 1213 | 1215 | 1215 | 1213 | 14504 |
| 489 | 20231122 | 104200 | 901172251 | 1215 | 1218 | 1218 | 1215 | 16967 |
| 490 | 20231122 | 104100 | 880555068 | 1218 | 1218 | 1218 | 1218 | 1000 |
| 491 | 20231122 | 104000 | 879337068 | 1218 | 1218 | 1218 | 1218 | 581 |
| 492 | 20231122 | 103900 | 878629410 | 1218 | 1217 | 1218 | 1217 | 243 |
| 493 | 20231122 | 103800 | 878333668 | 1217 | 1217 | 1218 | 1217 | 663 |
| 494 | 20231122 | 103700 | 877526757 | 1217 | 1217 | 1217 | 1217 | 1242 |
| 495 | 20231122 | 103600 | 876015243 | 1217 | 1217 | 1217 | 1217 | 4 |
| 496 | 20231122 | 103500 | 876010375 | 1217 | 1217 | 1217 | 1216 | 1875 |
| 497 | 20231122 | 103400 | 873729092 | 1217 | 1217 | 1217 | 1217 | 1318 |
| 498 | 20231122 | 103300 | 872125086 | 1217 | 1219 | 1219 | 1217 | 534 |
| 499 | 20231122 | 103200 | 871474693 | 1219 | 1219 | 1219 | 1219 | 65 |
| 500 | 20231122 | 103100 | 871395458 | 1218 | 1218 | 1218 | 1218 | 25 |
| 501 | 20231122 | 103000 | 871365008 | 1218 | 1219 | 1219 | 1218 | 1070 |
| 502 | 20231122 | 102900 | 870061714 | 1219 | 1220 | 1220 | 1219 | 2001 |
| 503 | 20231122 | 102800 | 867621994 | 1220 | 1218 | 1220 | 1218 | 2999 |
| 504 | 20231122 | 102700 | 863963731 | 1217 | 1216 | 1217 | 1214 | 3084 |
| 505 | 20231122 | 102600 | 860215789 | 1216 | 1217 | 1218 | 1216 | 1964 |
| 506 | 20231122 | 102500 | 857826434 | 1217 | 1220 | 1220 | 1217 | 7694 |
| 507 | 20231122 | 102400 | 848444467 | 1221 | 1222 | 1224 | 1221 | 3222 |
| 508 | 20231122 | 102300 | 844509109 | 1224 | 1223 | 1224 | 1223 | 560 |
| 509 | 20231122 | 102200 | 843824217 | 1222 | 1222 | 1222 | 1222 | 980 |
| 510 | 20231122 | 102100 | 842626657 | 1222 | 1222 | 1222 | 1220 | 373 |
| 511 | 20231122 | 102000 | 842170870 | 1220 | 1220 | 1222 | 1220 | 5129 |
| 512 | 20231122 | 101900 | 835910580 | 1220 | 1219 | 1220 | 1219 | 3200 |
| 513 | 20231122 | 101800 | 832007145 | 1219 | 1216 | 1219 | 1216 | 13560 |
| 514 | 20231122 | 101700 | 815497831 | 1216 | 1216 | 1216 | 1216 | 1526 |
| 515 | 20231122 | 101600 | 813642215 | 1216 | 1217 | 1217 | 1215 | 3727 |
| 516 | 20231122 | 101500 | 809112542 | 1217 | 1217 | 1217 | 1217 | 0 |
| 517 | 20231122 | 101400 | 809112542 | 1217 | 1217 | 1217 | 1216 | 1220 |
| 518 | 20231122 | 101300 | 807628939 | 1216 | 1217 | 1217 | 1215 | 6222 |
| 519 | 20231122 | 101200 | 800064701 | 1216 | 1219 | 1219 | 1216 | 891 |
| 520 | 20231122 | 101100 | 798981085 | 1217 | 1217 | 1217 | 1216 | 14836 |
| 521 | 20231122 | 101000 | 780928673 | 1217 | 1217 | 1217 | 1216 | 5830 |
| 522 | 20231122 | 100900 | 773838137 | 1216 | 1217 | 1220 | 1216 | 3050 |
| 523 | 20231122 | 100800 | 770128395 | 1220 | 1219 | 1220 | 1217 | 8342 |
| 524 | 20231122 | 100700 | 759963615 | 1219 | 1219 | 1219 | 1218 | 33 |
| 525 | 20231122 | 100600 | 759923389 | 1215 | 1220 | 1220 | 1215 | 15856 |
| 526 | 20231122 | 100500 | 740633890 | 1220 | 1220 | 1220 | 1219 | 2026 |
| 527 | 20231122 | 100400 | 738162183 | 1220 | 1220 | 1220 | 1218 | 3247 |
| 528 | 20231122 | 100300 | 734203873 | 1220 | 1219 | 1220 | 1219 | 625 |
| 529 | 20231122 | 100200 | 733441939 | 1220 | 1219 | 1220 | 1219 | 1104 |
| 530 | 20231122 | 100100 | 732095160 | 1220 | 1222 | 1222 | 1216 | 13929 |
| 531 | 20231122 | 100000 | 715136490 | 1219 | 1219 | 1221 | 1219 | 4603 |
| 532 | 20231122 | 095900 | 709522740 | 1220 | 1223 | 1223 | 1219 | 8560 |
| 533 | 20231122 | 095800 | 699073820 | 1223 | 1220 | 1224 | 1219 | 7554 |
| 534 | 20231122 | 095700 | 689850946 | 1220 | 1217 | 1220 | 1217 | 4230 |
| 535 | 20231122 | 095600 | 684700170 | 1217 | 1216 | 1218 | 1216 | 1053 |
| 536 | 20231122 | 095500 | 683418454 | 1216 | 1216 | 1216 | 1215 | 3299 |
| 537 | 20231122 | 095400 | 679407879 | 1216 | 1215 | 1216 | 1214 | 4227 |
| 538 | 20231122 | 095300 | 674274573 | 1214 | 1213 | 1215 | 1213 | 15110 |
| 539 | 20231122 | 095200 | 655935814 | 1213 | 1210 | 1214 | 1210 | 14310 |
| 540 | 20231122 | 095100 | 638595667 | 1210 | 1213 | 1214 | 1210 | 26661 |
| 541 | 20231122 | 095000 | 606305796 | 1214 | 1216 | 1216 | 1213 | 18182 |
| 542 | 20231122 | 094900 | 584221854 | 1217 | 1217 | 1217 | 1215 | 12652 |
| 543 | 20231122 | 094800 | 568834621 | 1217 | 1215 | 1217 | 1215 | 6010 |
| 544 | 20231122 | 094700 | 561528313 | 1215 | 1218 | 1219 | 1215 | 21301 |
| 545 | 20231122 | 094600 | 535618277 | 1218 | 1221 | 1221 | 1217 | 21549 |
| 546 | 20231122 | 094500 | 509349433 | 1222 | 1223 | 1223 | 1220 | 3840 |
| 547 | 20231122 | 094400 | 504661145 | 1223 | 1224 | 1225 | 1221 | 9754 |
| 548 | 20231122 | 094300 | 492744349 | 1224 | 1227 | 1227 | 1224 | 3475 |
| 549 | 20231122 | 094200 | 488490139 | 1227 | 1223 | 1228 | 1222 | 14582 |
| 550 | 20231122 | 094100 | 470654544 | 1223 | 1220 | 1223 | 1220 | 2025 |
| 551 | 20231122 | 094000 | 468181380 | 1220 | 1222 | 1222 | 1219 | 50450 |
| 552 | 20231122 | 093900 | 406619338 | 1222 | 1223 | 1223 | 1222 | 10634 |
| 553 | 20231122 | 093800 | 393623989 | 1223 | 1223 | 1225 | 1222 | 6336 |
| 554 | 20231122 | 093700 | 385874772 | 1222 | 1223 | 1225 | 1222 | 8215 |
| 555 | 20231122 | 093600 | 375828585 | 1222 | 1224 | 1226 | 1222 | 11708 |
| 556 | 20231122 | 093500 | 361512953 | 1224 | 1226 | 1228 | 1224 | 9974 |
| 557 | 20231122 | 093400 | 349294245 | 1226 | 1227 | 1229 | 1226 | 6533 |
| 558 | 20231122 | 093300 | 341276050 | 1228 | 1229 | 1230 | 1227 | 18512 |
| 559 | 20231122 | 093200 | 318542130 | 1230 | 1230 | 1231 | 1229 | 5749 |
| 560 | 20231122 | 093100 | 311470794 | 1230 | 1230 | 1231 | 1229 | 8484 |
| 561 | 20231122 | 093000 | 301037110 | 1230 | 1235 | 1235 | 1229 | 54807 |
| 562 | 20231122 | 092900 | 233510126 | 1235 | 1235 | 1235 | 1235 | 1069 |
| 563 | 20231122 | 092800 | 232189911 | 1235 | 1235 | 1236 | 1235 | 3831 |
| 564 | 20231122 | 092700 | 227458566 | 1235 | 1237 | 1237 | 1235 | 1030 |
| 565 | 20231122 | 092600 | 226186314 | 1237 | 1237 | 1237 | 1234 | 8921 |
| 566 | 20231122 | 092500 | 215163257 | 1237 | 1236 | 1237 | 1235 | 8660 |
| 567 | 20231122 | 092400 | 204465978 | 1237 | 1238 | 1238 | 1237 | 467 |
| 568 | 20231122 | 092300 | 203887946 | 1238 | 1238 | 1240 | 1238 | 464 |
| 569 | 20231122 | 092200 | 203313151 | 1239 | 1238 | 1239 | 1235 | 10016 |
| 570 | 20231122 | 092100 | 190940182 | 1239 | 1237 | 1240 | 1236 | 1792 |
| 571 | 20231122 | 092000 | 188724624 | 1237 | 1238 | 1238 | 1236 | 5115 |
| 572 | 20231122 | 091900 | 182399194 | 1238 | 1239 | 1239 | 1238 | 311 |
| 573 | 20231122 | 091800 | 182013945 | 1239 | 1236 | 1239 | 1236 | 739 |
| 574 | 20231122 | 091700 | 181099972 | 1237 | 1236 | 1237 | 1235 | 1908 |
| 575 | 20231122 | 091600 | 178742863 | 1235 | 1238 | 1238 | 1235 | 12571 |
| 576 | 20231122 | 091500 | 163207038 | 1239 | 1239 | 1240 | 1237 | 3649 |
| 577 | 20231122 | 091400 | 158689536 | 1239 | 1238 | 1239 | 1237 | 6429 |
| 578 | 20231122 | 091300 | 150732024 | 1239 | 1239 | 1239 | 1239 | 1254 |
| 579 | 20231122 | 091200 | 149178318 | 1240 | 1239 | 1240 | 1239 | 248 |
| 580 | 20231122 | 091100 | 148871036 | 1239 | 1242 | 1242 | 1239 | 6165 |
| 581 | 20231122 | 091000 | 141228546 | 1242 | 1239 | 1242 | 1239 | 348 |
| 582 | 20231122 | 090900 | 140797160 | 1240 | 1241 | 1242 | 1240 | 6027 |
| 583 | 20231122 | 090800 | 133313527 | 1240 | 1238 | 1241 | 1238 | 3788 |
| 584 | 20231122 | 090700 | 128613598 | 1237 | 1236 | 1237 | 1235 | 9958 |
| 585 | 20231122 | 090600 | 116306746 | 1236 | 1234 | 1236 | 1233 | 13883 |
| 586 | 20231122 | 090500 | 99168517 | 1235 | 1236 | 1236 | 1234 | 6857 |
| 587 | 20231122 | 090400 | 90700177 | 1237 | 1240 | 1240 | 1233 | 24189 |
| 588 | 20231122 | 090300 | 60779458 | 1240 | 1240 | 1242 | 1240 | 8803 |
| 589 | 20231122 | 090200 | 49863353 | 1240 | 1241 | 1241 | 1237 | 3702 |
| 590 | 20231122 | 090100 | 45277263 | 1241 | 1252 | 1252 | 1241 | 24963 |
| 591 | 20231122 | 090000 | 14106532 | 1252 | 1257 | 1258 | 1252 | 11205 |