31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 192600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 3 | 20231120 | 192500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 4 | 20231120 | 192400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 5 | 20231120 | 192300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 6 | 20231120 | 192200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 7 | 20231120 | 192100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 8 | 20231120 | 192000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 9 | 20231120 | 191900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 10 | 20231120 | 191800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 11 | 20231120 | 191700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 12 | 20231120 | 191600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 13 | 20231120 | 191500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 14 | 20231120 | 191400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 15 | 20231120 | 191300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 16 | 20231120 | 191200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 17 | 20231120 | 191100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 18 | 20231120 | 191000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 19 | 20231120 | 190900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 20 | 20231120 | 190800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 21 | 20231120 | 190700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 22 | 20231120 | 190600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 23 | 20231120 | 190500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 24 | 20231120 | 190400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 25 | 20231120 | 190300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 26 | 20231120 | 190200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 27 | 20231120 | 190100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 28 | 20231120 | 190000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 29 | 20231120 | 185900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 30 | 20231120 | 185800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 31 | 20231120 | 185700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 32 | 20231120 | 185600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 33 | 20231120 | 185500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 34 | 20231120 | 185400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 35 | 20231120 | 185300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 36 | 20231120 | 185200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 37 | 20231120 | 185100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 38 | 20231120 | 185000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 39 | 20231120 | 184900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 40 | 20231120 | 184800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 41 | 20231120 | 184700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 42 | 20231120 | 184600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 43 | 20231120 | 184500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 44 | 20231120 | 184400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 45 | 20231120 | 184300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 46 | 20231120 | 184200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 47 | 20231120 | 184100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 48 | 20231120 | 184000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 49 | 20231120 | 183900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 50 | 20231120 | 183800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 51 | 20231120 | 183700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 52 | 20231120 | 183600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 53 | 20231120 | 183500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 54 | 20231120 | 183400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 55 | 20231120 | 183300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 56 | 20231120 | 183200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 57 | 20231120 | 183100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 58 | 20231120 | 183000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 59 | 20231120 | 182900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 60 | 20231120 | 182800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 61 | 20231120 | 182700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 62 | 20231120 | 182600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 63 | 20231120 | 182500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 64 | 20231120 | 182400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 65 | 20231120 | 182300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 66 | 20231120 | 182200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 67 | 20231120 | 182100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 68 | 20231120 | 182000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 69 | 20231120 | 181900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 70 | 20231120 | 181800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 71 | 20231120 | 181700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 72 | 20231120 | 181600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 73 | 20231120 | 181500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 74 | 20231120 | 181400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 75 | 20231120 | 181300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 76 | 20231120 | 181200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 77 | 20231120 | 181100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 78 | 20231120 | 181000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 79 | 20231120 | 180900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 80 | 20231120 | 180800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 81 | 20231120 | 180700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 82 | 20231120 | 180600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 83 | 20231120 | 180500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 84 | 20231120 | 180400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 85 | 20231120 | 180300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 86 | 20231120 | 180200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 87 | 20231120 | 180100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 88 | 20231120 | 180000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 89 | 20231120 | 175900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 90 | 20231120 | 175800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 91 | 20231120 | 175700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 92 | 20231120 | 175600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 93 | 20231120 | 175500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 94 | 20231120 | 175400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 95 | 20231120 | 175300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 96 | 20231120 | 175200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 97 | 20231120 | 175100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 98 | 20231120 | 175000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 99 | 20231120 | 174900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 100 | 20231120 | 174800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 101 | 20231120 | 174700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 102 | 20231120 | 174600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 103 | 20231120 | 174500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 104 | 20231120 | 174400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 105 | 20231120 | 174300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 106 | 20231120 | 174200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 107 | 20231120 | 174100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 108 | 20231120 | 174000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 109 | 20231120 | 173900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 110 | 20231120 | 173800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 111 | 20231120 | 173700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 112 | 20231120 | 173600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 113 | 20231120 | 173500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 114 | 20231120 | 173400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 115 | 20231120 | 173300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 116 | 20231120 | 173200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 117 | 20231120 | 173100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 118 | 20231120 | 173000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 119 | 20231120 | 172900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 120 | 20231120 | 172800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 121 | 20231120 | 172700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 122 | 20231120 | 172600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 123 | 20231120 | 172500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 124 | 20231120 | 172400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 125 | 20231120 | 172300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 126 | 20231120 | 172200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 127 | 20231120 | 172100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 128 | 20231120 | 172000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 129 | 20231120 | 171900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 130 | 20231120 | 171800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 131 | 20231120 | 171700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 132 | 20231120 | 171600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 133 | 20231120 | 171500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 134 | 20231120 | 171400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 135 | 20231120 | 171300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 136 | 20231120 | 171200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 137 | 20231120 | 171100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 138 | 20231120 | 171000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 139 | 20231120 | 170900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 140 | 20231120 | 170800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 141 | 20231120 | 170700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 142 | 20231120 | 170600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 143 | 20231120 | 170500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 144 | 20231120 | 170400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 145 | 20231120 | 170300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 146 | 20231120 | 170200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 147 | 20231120 | 170100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 148 | 20231120 | 170000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 149 | 20231120 | 165900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 150 | 20231120 | 165800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 151 | 20231120 | 165700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 152 | 20231120 | 165600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 153 | 20231120 | 165500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 154 | 20231120 | 165400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 155 | 20231120 | 165300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 156 | 20231120 | 165200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 157 | 20231120 | 165100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 158 | 20231120 | 165000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 159 | 20231120 | 164900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 160 | 20231120 | 164800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 161 | 20231120 | 164700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 162 | 20231120 | 164600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 163 | 20231120 | 164500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 164 | 20231120 | 164400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 165 | 20231120 | 164300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 166 | 20231120 | 164200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 167 | 20231120 | 164100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 168 | 20231120 | 164000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 169 | 20231120 | 163900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 170 | 20231120 | 163800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 171 | 20231120 | 163700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 172 | 20231120 | 163600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 173 | 20231120 | 163500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 174 | 20231120 | 163400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 175 | 20231120 | 163300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 176 | 20231120 | 163200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 177 | 20231120 | 163100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 178 | 20231120 | 163000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 179 | 20231120 | 162900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 180 | 20231120 | 162800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 181 | 20231120 | 162700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 182 | 20231120 | 162600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 183 | 20231120 | 162500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 184 | 20231120 | 162400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 185 | 20231120 | 162300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 186 | 20231120 | 162200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 187 | 20231120 | 162100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 188 | 20231120 | 162000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 189 | 20231120 | 161900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 190 | 20231120 | 161800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 191 | 20231120 | 161700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 192 | 20231120 | 161600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 193 | 20231120 | 161500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 194 | 20231120 | 161400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 195 | 20231120 | 161300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 196 | 20231120 | 161200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 197 | 20231120 | 161100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 198 | 20231120 | 161000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 199 | 20231120 | 160900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 200 | 20231120 | 160800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 201 | 20231120 | 160700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 202 | 20231120 | 160600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 203 | 20231120 | 160500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 204 | 20231120 | 160400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 205 | 20231120 | 160300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 206 | 20231120 | 160200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 207 | 20231120 | 160100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 208 | 20231120 | 160000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 209 | 20231120 | 155900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 210 | 20231120 | 155800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 211 | 20231120 | 155700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 212 | 20231120 | 155600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 213 | 20231120 | 155500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 214 | 20231120 | 155400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 215 | 20231120 | 155300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 216 | 20231120 | 155200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 217 | 20231120 | 155100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 218 | 20231120 | 155000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 219 | 20231120 | 154900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 220 | 20231120 | 154800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 221 | 20231120 | 154700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 222 | 20231120 | 154600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 223 | 20231120 | 154500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 224 | 20231120 | 154400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 225 | 20231120 | 154300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 226 | 20231120 | 154200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 227 | 20231120 | 154100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 228 | 20231120 | 154000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 229 | 20231120 | 153900 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 230 | 20231120 | 153800 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 231 | 20231120 | 153700 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 232 | 20231120 | 153600 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 233 | 20231120 | 153500 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 234 | 20231120 | 153400 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 235 | 20231120 | 153300 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 236 | 20231120 | 153200 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 237 | 20231120 | 153100 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 0 |
| 238 | 20231120 | 153000 | 2065704603 | 1779 | 1779 | 1779 | 1779 | 9337 |
| 239 | 20231120 | 152900 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 240 | 20231120 | 152800 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 241 | 20231120 | 152700 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 242 | 20231120 | 152600 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 243 | 20231120 | 152500 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 244 | 20231120 | 152400 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 245 | 20231120 | 152300 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 246 | 20231120 | 152200 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 247 | 20231120 | 152100 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 248 | 20231120 | 152000 | 2049094080 | 1775 | 1775 | 1775 | 1775 | 0 |
| 249 | 20231120 | 151900 | 2049094080 | 1775 | 1775 | 1775 | 1771 | 13032 |
| 250 | 20231120 | 151800 | 2025974709 | 1774 | 1785 | 1785 | 1774 | 39632 |
| 251 | 20231120 | 151700 | 1955499989 | 1785 | 1784 | 1785 | 1783 | 2668 |
| 252 | 20231120 | 151600 | 1950740145 | 1785 | 1785 | 1785 | 1785 | 976 |
| 253 | 20231120 | 151500 | 1948997985 | 1785 | 1784 | 1785 | 1784 | 75 |
| 254 | 20231120 | 151400 | 1948864145 | 1783 | 1784 | 1785 | 1783 | 6556 |
| 255 | 20231120 | 151300 | 1937172042 | 1783 | 1784 | 1784 | 1783 | 1000 |
| 256 | 20231120 | 151200 | 1935388962 | 1785 | 1785 | 1785 | 1785 | 127 |
| 257 | 20231120 | 151100 | 1935162267 | 1786 | 1784 | 1786 | 1783 | 1050 |
| 258 | 20231120 | 151000 | 1933289421 | 1783 | 1785 | 1785 | 1783 | 4043 |
| 259 | 20231120 | 150900 | 1926074816 | 1785 | 1786 | 1789 | 1785 | 7055 |
| 260 | 20231120 | 150800 | 1913476264 | 1789 | 1789 | 1789 | 1789 | 340 |
| 261 | 20231120 | 150700 | 1912868004 | 1789 | 1789 | 1789 | 1789 | 1 |
| 262 | 20231120 | 150600 | 1912866215 | 1786 | 1786 | 1786 | 1786 | 1800 |
| 263 | 20231120 | 150500 | 1909651415 | 1786 | 1786 | 1786 | 1786 | 2152 |
| 264 | 20231120 | 150400 | 1905807943 | 1786 | 1786 | 1787 | 1786 | 888 |
| 265 | 20231120 | 150300 | 1904221397 | 1786 | 1787 | 1787 | 1786 | 3720 |
| 266 | 20231120 | 150200 | 1897577047 | 1787 | 1787 | 1787 | 1787 | 3340 |
| 267 | 20231120 | 150100 | 1891608467 | 1787 | 1787 | 1787 | 1787 | 1054 |
| 268 | 20231120 | 150000 | 1889724969 | 1786 | 1786 | 1786 | 1786 | 2 |
| 269 | 20231120 | 145900 | 1889721397 | 1783 | 1783 | 1783 | 1783 | 0 |
| 270 | 20231120 | 145800 | 1889721397 | 1783 | 1783 | 1783 | 1783 | 30 |
| 271 | 20231120 | 145700 | 1889667907 | 1783 | 1785 | 1786 | 1783 | 10200 |
| 272 | 20231120 | 145600 | 1871471215 | 1784 | 1788 | 1788 | 1784 | 486 |
| 273 | 20231120 | 145500 | 1870604023 | 1788 | 1788 | 1788 | 1788 | 967 |
| 274 | 20231120 | 145400 | 1868875027 | 1788 | 1789 | 1790 | 1783 | 5446 |
| 275 | 20231120 | 145300 | 1859161632 | 1784 | 1784 | 1784 | 1784 | 0 |
| 276 | 20231120 | 145200 | 1859161632 | 1784 | 1784 | 1784 | 1784 | 3000 |
| 277 | 20231120 | 145100 | 1853809632 | 1784 | 1784 | 1785 | 1784 | 3334 |
| 278 | 20231120 | 145000 | 1847861676 | 1784 | 1786 | 1786 | 1784 | 4329 |
| 279 | 20231120 | 144900 | 1840132488 | 1786 | 1791 | 1791 | 1786 | 10450 |
| 280 | 20231120 | 144800 | 1821441896 | 1791 | 1790 | 1791 | 1790 | 1333 |
| 281 | 20231120 | 144700 | 1819054826 | 1790 | 1791 | 1791 | 1790 | 2834 |
| 282 | 20231120 | 144600 | 1813981772 | 1790 | 1790 | 1791 | 1790 | 3496 |
| 283 | 20231120 | 144500 | 1807721165 | 1790 | 1790 | 1790 | 1790 | 250 |
| 284 | 20231120 | 144400 | 1807273665 | 1789 | 1790 | 1790 | 1789 | 1329 |
| 285 | 20231120 | 144300 | 1804895755 | 1789 | 1789 | 1789 | 1789 | 1555 |
| 286 | 20231120 | 144200 | 1802113860 | 1790 | 1790 | 1790 | 1790 | 1 |
| 287 | 20231120 | 144100 | 1802112070 | 1790 | 1790 | 1790 | 1790 | 0 |
| 288 | 20231120 | 144000 | 1802112070 | 1790 | 1788 | 1790 | 1788 | 600 |
| 289 | 20231120 | 143900 | 1801039070 | 1788 | 1788 | 1791 | 1788 | 387 |
| 290 | 20231120 | 143800 | 1800347064 | 1787 | 1788 | 1788 | 1787 | 979 |
| 291 | 20231120 | 143700 | 1798597571 | 1787 | 1789 | 1790 | 1787 | 10604 |
| 292 | 20231120 | 143600 | 1779640417 | 1789 | 1790 | 1790 | 1789 | 1529 |
| 293 | 20231120 | 143500 | 1776904223 | 1790 | 1792 | 1792 | 1790 | 3178 |
| 294 | 20231120 | 143400 | 1771212059 | 1792 | 1791 | 1793 | 1791 | 1564 |
| 295 | 20231120 | 143300 | 1768409235 | 1791 | 1791 | 1791 | 1789 | 2450 |
| 296 | 20231120 | 143200 | 1764025485 | 1792 | 1792 | 1792 | 1788 | 1400 |
| 297 | 20231120 | 143100 | 1761520947 | 1792 | 1790 | 1793 | 1790 | 3557 |
| 298 | 20231120 | 143000 | 1755152414 | 1790 | 1788 | 1790 | 1788 | 4101 |
| 299 | 20231120 | 142900 | 1747819806 | 1789 | 1791 | 1791 | 1789 | 5582 |
| 300 | 20231120 | 142800 | 1737827164 | 1791 | 1794 | 1794 | 1791 | 978 |
| 301 | 20231120 | 142700 | 1736074591 | 1792 | 1792 | 1792 | 1792 | 0 |
| 302 | 20231120 | 142600 | 1736074591 | 1792 | 1793 | 1793 | 1792 | 277 |
| 303 | 20231120 | 142500 | 1735578041 | 1795 | 1795 | 1795 | 1795 | 1 |
| 304 | 20231120 | 142400 | 1735576246 | 1795 | 1795 | 1795 | 1795 | 101 |
| 305 | 20231120 | 142300 | 1735394951 | 1795 | 1795 | 1795 | 1795 | 5 |
| 306 | 20231120 | 142200 | 1735385976 | 1795 | 1795 | 1795 | 1795 | 987 |
| 307 | 20231120 | 142100 | 1733614311 | 1795 | 1793 | 1795 | 1793 | 1601 |
| 308 | 20231120 | 142000 | 1730743571 | 1790 | 1790 | 1790 | 1788 | 3709 |
| 309 | 20231120 | 141900 | 1724106461 | 1789 | 1788 | 1789 | 1788 | 642 |
| 310 | 20231120 | 141800 | 1722957955 | 1788 | 1789 | 1789 | 1788 | 1272 |
| 311 | 20231120 | 141700 | 1720682615 | 1789 | 1787 | 1789 | 1787 | 854 |
| 312 | 20231120 | 141600 | 1719155177 | 1789 | 1789 | 1789 | 1789 | 105 |
| 313 | 20231120 | 141500 | 1718967332 | 1789 | 1788 | 1789 | 1787 | 1108 |
| 314 | 20231120 | 141400 | 1716986025 | 1789 | 1792 | 1792 | 1789 | 8524 |
| 315 | 20231120 | 141300 | 1701723929 | 1792 | 1795 | 1795 | 1792 | 1603 |
| 316 | 20231120 | 141200 | 1698849324 | 1795 | 1795 | 1795 | 1795 | 6 |
| 317 | 20231120 | 141100 | 1698838554 | 1794 | 1794 | 1794 | 1794 | 161 |
| 318 | 20231120 | 141000 | 1698549720 | 1794 | 1796 | 1796 | 1794 | 2171 |
| 319 | 20231120 | 140900 | 1694652791 | 1795 | 1795 | 1795 | 1795 | 0 |
| 320 | 20231120 | 140800 | 1694652791 | 1795 | 1796 | 1796 | 1795 | 205 |
| 321 | 20231120 | 140700 | 1694284814 | 1795 | 1795 | 1796 | 1795 | 2565 |
| 322 | 20231120 | 140600 | 1689680389 | 1795 | 1796 | 1799 | 1795 | 836 |
| 323 | 20231120 | 140500 | 1688178738 | 1795 | 1796 | 1796 | 1795 | 439 |
| 324 | 20231120 | 140400 | 1687390503 | 1796 | 1794 | 1796 | 1794 | 991 |
| 325 | 20231120 | 140300 | 1685612011 | 1794 | 1797 | 1797 | 1794 | 6657 |
| 326 | 20231120 | 140200 | 1673660457 | 1797 | 1797 | 1797 | 1797 | 765 |
| 327 | 20231120 | 140100 | 1672285752 | 1797 | 1798 | 1798 | 1796 | 1048 |
| 328 | 20231120 | 140000 | 1670402504 | 1798 | 1798 | 1798 | 1798 | 1 |
| 329 | 20231120 | 135900 | 1670400706 | 1797 | 1802 | 1802 | 1797 | 1266 |
| 330 | 20231120 | 135800 | 1668124789 | 1799 | 1799 | 1799 | 1799 | 106 |
| 331 | 20231120 | 135700 | 1667934095 | 1799 | 1799 | 1799 | 1799 | 1 |
| 332 | 20231120 | 135600 | 1667932296 | 1797 | 1800 | 1800 | 1797 | 3643 |
| 333 | 20231120 | 135500 | 1661377624 | 1800 | 1800 | 1800 | 1800 | 0 |
| 334 | 20231120 | 135400 | 1661377624 | 1800 | 1800 | 1800 | 1800 | 158 |
| 335 | 20231120 | 135300 | 1661093224 | 1800 | 1804 | 1804 | 1800 | 241 |
| 336 | 20231120 | 135200 | 1660659420 | 1800 | 1800 | 1801 | 1800 | 312 |
| 337 | 20231120 | 135100 | 1660097810 | 1800 | 1800 | 1800 | 1800 | 2951 |
| 338 | 20231120 | 135000 | 1654786010 | 1800 | 1801 | 1804 | 1800 | 1874 |
| 339 | 20231120 | 134900 | 1651411776 | 1801 | 1802 | 1802 | 1801 | 1120 |
| 340 | 20231120 | 134800 | 1649394537 | 1802 | 1804 | 1804 | 1802 | 1261 |
| 341 | 20231120 | 134700 | 1647122055 | 1804 | 1804 | 1804 | 1804 | 0 |
| 342 | 20231120 | 134600 | 1647122055 | 1804 | 1804 | 1804 | 1804 | 1 |
| 343 | 20231120 | 134500 | 1647120251 | 1801 | 1802 | 1804 | 1800 | 2868 |
| 344 | 20231120 | 134400 | 1641953866 | 1802 | 1805 | 1805 | 1802 | 1002 |
| 345 | 20231120 | 134300 | 1640148256 | 1805 | 1802 | 1805 | 1802 | 1453 |
| 346 | 20231120 | 134200 | 1637525594 | 1801 | 1806 | 1806 | 1801 | 613 |
| 347 | 20231120 | 134100 | 1636418816 | 1801 | 1809 | 1809 | 1801 | 12938 |
| 348 | 20231120 | 134000 | 1613065217 | 1809 | 1811 | 1811 | 1809 | 4642 |
| 349 | 20231120 | 133900 | 1604667434 | 1810 | 1815 | 1815 | 1810 | 2300 |
| 350 | 20231120 | 133800 | 1600496988 | 1816 | 1816 | 1816 | 1816 | 0 |
| 351 | 20231120 | 133700 | 1600496988 | 1816 | 1822 | 1822 | 1816 | 975 |
| 352 | 20231120 | 133600 | 1598725799 | 1824 | 1824 | 1824 | 1824 | 1 |
| 353 | 20231120 | 133500 | 1598723975 | 1816 | 1815 | 1816 | 1815 | 830 |
| 354 | 20231120 | 133400 | 1597217380 | 1814 | 1815 | 1815 | 1814 | 373 |
| 355 | 20231120 | 133300 | 1596540386 | 1814 | 1814 | 1814 | 1814 | 1737 |
| 356 | 20231120 | 133200 | 1593389468 | 1814 | 1814 | 1814 | 1814 | 0 |
| 357 | 20231120 | 133100 | 1593389468 | 1814 | 1812 | 1814 | 1812 | 207 |
| 358 | 20231120 | 133000 | 1593014382 | 1809 | 1809 | 1809 | 1809 | 21 |
| 359 | 20231120 | 132900 | 1592976393 | 1809 | 1810 | 1810 | 1809 | 4006 |
| 360 | 20231120 | 132800 | 1585725889 | 1809 | 1810 | 1810 | 1809 | 1189 |
| 361 | 20231120 | 132700 | 1583574277 | 1811 | 1811 | 1811 | 1811 | 0 |
| 362 | 20231120 | 132600 | 1583574277 | 1811 | 1811 | 1811 | 1811 | 131 |
| 363 | 20231120 | 132500 | 1583337036 | 1811 | 1811 | 1811 | 1811 | 50 |
| 364 | 20231120 | 132400 | 1583246486 | 1809 | 1809 | 1809 | 1809 | 0 |
| 365 | 20231120 | 132300 | 1583246486 | 1809 | 1809 | 1809 | 1809 | 0 |
| 366 | 20231120 | 132200 | 1583246486 | 1809 | 1809 | 1809 | 1809 | 0 |
| 367 | 20231120 | 132100 | 1583246486 | 1809 | 1809 | 1809 | 1809 | 892 |
| 368 | 20231120 | 132000 | 1581632858 | 1809 | 1809 | 1809 | 1809 | 200 |
| 369 | 20231120 | 131900 | 1581271058 | 1809 | 1810 | 1810 | 1809 | 359 |
| 370 | 20231120 | 131800 | 1580621617 | 1810 | 1811 | 1811 | 1810 | 3597 |
| 371 | 20231120 | 131700 | 1574109200 | 1811 | 1813 | 1813 | 1811 | 2379 |
| 372 | 20231120 | 131600 | 1569799427 | 1814 | 1814 | 1814 | 1814 | 328 |
| 373 | 20231120 | 131500 | 1569204435 | 1814 | 1815 | 1815 | 1814 | 1569 |
| 374 | 20231120 | 131400 | 1566357040 | 1815 | 1815 | 1816 | 1815 | 282 |
| 375 | 20231120 | 131300 | 1565845010 | 1816 | 1821 | 1821 | 1816 | 7910 |
| 376 | 20231120 | 131200 | 1551464151 | 1821 | 1823 | 1823 | 1821 | 3454 |
| 377 | 20231120 | 131100 | 1545170425 | 1824 | 1824 | 1824 | 1824 | 3739 |
| 378 | 20231120 | 131000 | 1538350489 | 1830 | 1830 | 1830 | 1830 | 0 |
| 379 | 20231120 | 130900 | 1538350489 | 1830 | 1830 | 1830 | 1830 | 0 |
| 380 | 20231120 | 130800 | 1538350489 | 1830 | 1829 | 1830 | 1829 | 1000 |
| 381 | 20231120 | 130700 | 1536520643 | 1830 | 1830 | 1830 | 1830 | 1249 |
| 382 | 20231120 | 130600 | 1534234973 | 1833 | 1830 | 1833 | 1830 | 3000 |
| 383 | 20231120 | 130500 | 1528740954 | 1823 | 1823 | 1823 | 1823 | 100 |
| 384 | 20231120 | 130400 | 1528558654 | 1831 | 1829 | 1831 | 1829 | 400 |
| 385 | 20231120 | 130300 | 1527826789 | 1824 | 1824 | 1824 | 1824 | 510 |
| 386 | 20231120 | 130200 | 1526896549 | 1834 | 1834 | 1834 | 1834 | 451 |
| 387 | 20231120 | 130100 | 1526069415 | 1834 | 1825 | 1835 | 1825 | 6846 |
| 388 | 20231120 | 130000 | 1513525210 | 1822 | 1822 | 1822 | 1822 | 200 |
| 389 | 20231120 | 125900 | 1513160810 | 1822 | 1823 | 1823 | 1822 | 300 |
| 390 | 20231120 | 125800 | 1512614190 | 1824 | 1824 | 1824 | 1824 | 50 |
| 391 | 20231120 | 125700 | 1512522990 | 1826 | 1829 | 1829 | 1826 | 317 |
| 392 | 20231120 | 125600 | 1511944118 | 1826 | 1826 | 1826 | 1826 | 0 |
| 393 | 20231120 | 125500 | 1511944118 | 1826 | 1826 | 1826 | 1826 | 0 |
| 394 | 20231120 | 125400 | 1511944118 | 1826 | 1826 | 1826 | 1826 | 240 |
| 395 | 20231120 | 125300 | 1511505878 | 1826 | 1826 | 1826 | 1826 | 0 |
| 396 | 20231120 | 125200 | 1511505878 | 1826 | 1826 | 1826 | 1826 | 1 |
| 397 | 20231120 | 125100 | 1511504052 | 1823 | 1823 | 1823 | 1823 | 0 |
| 398 | 20231120 | 125000 | 1511504052 | 1823 | 1823 | 1823 | 1823 | 215 |
| 399 | 20231120 | 124900 | 1511112107 | 1823 | 1823 | 1823 | 1823 | 7 |
| 400 | 20231120 | 124800 | 1511099346 | 1823 | 1823 | 1823 | 1823 | 3100 |
| 401 | 20231120 | 124700 | 1505448046 | 1823 | 1824 | 1824 | 1823 | 383 |
| 402 | 20231120 | 124600 | 1504749635 | 1824 | 1824 | 1824 | 1824 | 1 |
| 403 | 20231120 | 124500 | 1504747811 | 1824 | 1826 | 1826 | 1824 | 1817 |
| 404 | 20231120 | 124400 | 1501432373 | 1826 | 1826 | 1826 | 1826 | 799 |
| 405 | 20231120 | 124300 | 1499973399 | 1826 | 1826 | 1826 | 1826 | 7 |
| 406 | 20231120 | 124200 | 1499960617 | 1827 | 1826 | 1827 | 1826 | 515 |
| 407 | 20231120 | 124100 | 1499020135 | 1826 | 1826 | 1826 | 1826 | 0 |
| 408 | 20231120 | 124000 | 1499020135 | 1826 | 1829 | 1829 | 1826 | 10778 |
| 409 | 20231120 | 123900 | 1479323688 | 1830 | 1830 | 1830 | 1830 | 250 |
| 410 | 20231120 | 123800 | 1478866188 | 1830 | 1829 | 1830 | 1827 | 6313 |
| 411 | 20231120 | 123700 | 1467321504 | 1829 | 1829 | 1829 | 1829 | 842 |
| 412 | 20231120 | 123600 | 1465781486 | 1829 | 1829 | 1829 | 1829 | 710 |
| 413 | 20231120 | 123500 | 1464482896 | 1829 | 1829 | 1829 | 1829 | 549 |
| 414 | 20231120 | 123400 | 1463478775 | 1829 | 1830 | 1830 | 1829 | 5212 |
| 415 | 20231120 | 123300 | 1453940816 | 1831 | 1833 | 1833 | 1831 | 607 |
| 416 | 20231120 | 123200 | 1452829177 | 1833 | 1833 | 1833 | 1833 | 1092 |
| 417 | 20231120 | 123100 | 1450827541 | 1832 | 1832 | 1832 | 1832 | 1677 |
| 418 | 20231120 | 123000 | 1447755277 | 1833 | 1833 | 1833 | 1833 | 131 |
| 419 | 20231120 | 122900 | 1447515154 | 1833 | 1833 | 1833 | 1833 | 232 |
| 420 | 20231120 | 122800 | 1447089898 | 1833 | 1833 | 1833 | 1833 | 1282 |
| 421 | 20231120 | 122700 | 1444739992 | 1835 | 1835 | 1835 | 1835 | 0 |
| 422 | 20231120 | 122600 | 1444739992 | 1835 | 1835 | 1835 | 1835 | 110 |
| 423 | 20231120 | 122500 | 1444538142 | 1835 | 1834 | 1835 | 1834 | 1967 |
| 424 | 20231120 | 122400 | 1440928798 | 1834 | 1833 | 1835 | 1833 | 4453 |
| 425 | 20231120 | 122300 | 1432765950 | 1833 | 1834 | 1834 | 1833 | 1863 |
| 426 | 20231120 | 122200 | 1429349458 | 1835 | 1835 | 1835 | 1835 | 1717 |
| 427 | 20231120 | 122100 | 1426198763 | 1835 | 1835 | 1835 | 1835 | 120 |
| 428 | 20231120 | 122000 | 1425978563 | 1835 | 1839 | 1839 | 1835 | 1104 |
| 429 | 20231120 | 121900 | 1423951818 | 1836 | 1836 | 1836 | 1836 | 0 |
| 430 | 20231120 | 121800 | 1423951818 | 1836 | 1837 | 1837 | 1836 | 324 |
| 431 | 20231120 | 121700 | 1423356953 | 1836 | 1839 | 1839 | 1836 | 2262 |
| 432 | 20231120 | 121600 | 1419202547 | 1840 | 1840 | 1840 | 1840 | 103 |
| 433 | 20231120 | 121500 | 1419013027 | 1841 | 1841 | 1841 | 1841 | 0 |
| 434 | 20231120 | 121400 | 1419013027 | 1841 | 1841 | 1841 | 1841 | 0 |
| 435 | 20231120 | 121300 | 1419013027 | 1841 | 1841 | 1841 | 1841 | 0 |
| 436 | 20231120 | 121200 | 1419013027 | 1841 | 1840 | 1841 | 1838 | 7645 |
| 437 | 20231120 | 121100 | 1404961246 | 1840 | 1840 | 1840 | 1840 | 19 |
| 438 | 20231120 | 121000 | 1404926286 | 1840 | 1835 | 1840 | 1833 | 2178 |
| 439 | 20231120 | 120900 | 1400923797 | 1831 | 1835 | 1835 | 1831 | 1002 |
| 440 | 20231120 | 120800 | 1399085131 | 1835 | 1837 | 1839 | 1829 | 8859 |
| 441 | 20231120 | 120700 | 1382831181 | 1830 | 1836 | 1836 | 1830 | 29981 |
| 442 | 20231120 | 120600 | 1327888677 | 1835 | 1835 | 1835 | 1835 | 2365 |
| 443 | 20231120 | 120500 | 1323548902 | 1835 | 1833 | 1835 | 1833 | 790 |
| 444 | 20231120 | 120400 | 1322100762 | 1833 | 1834 | 1836 | 1833 | 9947 |
| 445 | 20231120 | 120300 | 1303861832 | 1834 | 1835 | 1835 | 1834 | 2441 |
| 446 | 20231120 | 120200 | 1299383938 | 1835 | 1834 | 1839 | 1833 | 3645 |
| 447 | 20231120 | 120100 | 1292700387 | 1835 | 1844 | 1845 | 1835 | 27382 |
| 448 | 20231120 | 120000 | 1242300650 | 1844 | 1845 | 1845 | 1844 | 5076 |
| 449 | 20231120 | 115900 | 1232936259 | 1845 | 1845 | 1846 | 1845 | 1745 |
| 450 | 20231120 | 115800 | 1229715923 | 1845 | 1845 | 1845 | 1845 | 728 |
| 451 | 20231120 | 115700 | 1228372763 | 1845 | 1844 | 1845 | 1844 | 3164 |
| 452 | 20231120 | 115600 | 1222536383 | 1844 | 1844 | 1844 | 1844 | 3090 |
| 453 | 20231120 | 115500 | 1216838423 | 1844 | 1844 | 1846 | 1844 | 3987 |
| 454 | 20231120 | 115400 | 1209483216 | 1843 | 1845 | 1845 | 1843 | 2622 |
| 455 | 20231120 | 115300 | 1204648455 | 1845 | 1846 | 1848 | 1844 | 9476 |
| 456 | 20231120 | 115200 | 1187152308 | 1845 | 1842 | 1845 | 1842 | 13028 |
| 457 | 20231120 | 115100 | 1163134341 | 1843 | 1842 | 1843 | 1841 | 6755 |
| 458 | 20231120 | 115000 | 1150691790 | 1841 | 1841 | 1841 | 1841 | 1578 |
| 459 | 20231120 | 114900 | 1147786692 | 1841 | 1841 | 1841 | 1841 | 110 |
| 460 | 20231120 | 114800 | 1147584182 | 1837 | 1837 | 1837 | 1837 | 2 |
| 461 | 20231120 | 114700 | 1147580508 | 1842 | 1842 | 1842 | 1842 | 190 |
| 462 | 20231120 | 114600 | 1147230528 | 1842 | 1839 | 1842 | 1839 | 3923 |
| 463 | 20231120 | 114500 | 1140009129 | 1836 | 1839 | 1839 | 1836 | 369 |
| 464 | 20231120 | 114400 | 1139331412 | 1840 | 1840 | 1840 | 1840 | 382 |
| 465 | 20231120 | 114300 | 1138628532 | 1840 | 1840 | 1841 | 1840 | 3068 |
| 466 | 20231120 | 114200 | 1132980767 | 1840 | 1840 | 1840 | 1840 | 1580 |
| 467 | 20231120 | 114100 | 1130073567 | 1840 | 1837 | 1840 | 1837 | 934 |
| 468 | 20231120 | 114000 | 1128355211 | 1837 | 1836 | 1837 | 1836 | 159 |
| 469 | 20231120 | 113900 | 1128063205 | 1836 | 1836 | 1836 | 1836 | 50 |
| 470 | 20231120 | 113800 | 1127971405 | 1840 | 1839 | 1840 | 1839 | 2672 |
| 471 | 20231120 | 113700 | 1123055927 | 1839 | 1838 | 1839 | 1835 | 3742 |
| 472 | 20231120 | 113600 | 1116176973 | 1838 | 1838 | 1838 | 1838 | 375 |
| 473 | 20231120 | 113500 | 1115487723 | 1838 | 1838 | 1838 | 1835 | 552 |
| 474 | 20231120 | 113400 | 1114473153 | 1839 | 1839 | 1839 | 1839 | 296 |
| 475 | 20231120 | 113300 | 1113928809 | 1840 | 1840 | 1840 | 1840 | 1588 |
| 476 | 20231120 | 113200 | 1111006889 | 1840 | 1834 | 1840 | 1834 | 9561 |
| 477 | 20231120 | 113100 | 1093434489 | 1834 | 1834 | 1837 | 1834 | 739 |
| 478 | 20231120 | 113000 | 1092078710 | 1839 | 1839 | 1839 | 1839 | 2825 |
| 479 | 20231120 | 112900 | 1086883535 | 1837 | 1830 | 1837 | 1830 | 6266 |
| 480 | 20231120 | 112800 | 1075383335 | 1830 | 1830 | 1833 | 1829 | 9001 |
| 481 | 20231120 | 112700 | 1058917134 | 1829 | 1832 | 1832 | 1829 | 5031 |
| 482 | 20231120 | 112600 | 1049707363 | 1832 | 1832 | 1832 | 1832 | 300 |
| 483 | 20231120 | 112500 | 1049157763 | 1832 | 1832 | 1832 | 1831 | 2258 |
| 484 | 20231120 | 112400 | 1045021278 | 1832 | 1832 | 1833 | 1832 | 4823 |
| 485 | 20231120 | 112300 | 1036185032 | 1822 | 1822 | 1822 | 1822 | 6000 |
| 486 | 20231120 | 112200 | 1025253032 | 1822 | 1835 | 1835 | 1820 | 38385 |
| 487 | 20231120 | 112100 | 955199937 | 1835 | 1835 | 1835 | 1835 | 567 |
| 488 | 20231120 | 112000 | 954159492 | 1835 | 1840 | 1841 | 1835 | 2805 |
| 489 | 20231120 | 111900 | 949000665 | 1836 | 1836 | 1836 | 1836 | 638 |
| 490 | 20231120 | 111800 | 947829297 | 1835 | 1841 | 1843 | 1833 | 8267 |
| 491 | 20231120 | 111700 | 932647876 | 1842 | 1831 | 1843 | 1831 | 18209 |
| 492 | 20231120 | 111600 | 899124039 | 1830 | 1834 | 1837 | 1830 | 10097 |
| 493 | 20231120 | 111500 | 880601536 | 1830 | 1830 | 1830 | 1830 | 1000 |
| 494 | 20231120 | 111400 | 878771536 | 1830 | 1830 | 1830 | 1830 | 0 |
| 495 | 20231120 | 111300 | 878771536 | 1830 | 1829 | 1837 | 1828 | 84 |
| 496 | 20231120 | 111200 | 878617951 | 1828 | 1828 | 1830 | 1828 | 9602 |
| 497 | 20231120 | 111100 | 861061772 | 1828 | 1827 | 1828 | 1827 | 445 |
| 498 | 20231120 | 111000 | 860248655 | 1827 | 1829 | 1829 | 1827 | 186 |
| 499 | 20231120 | 110900 | 859908677 | 1841 | 1832 | 1841 | 1825 | 24000 |
| 500 | 20231120 | 110800 | 815945393 | 1841 | 1841 | 1841 | 1833 | 1799 |
| 501 | 20231120 | 110700 | 812640597 | 1841 | 1840 | 1843 | 1840 | 2903 |
| 502 | 20231120 | 110600 | 807293667 | 1841 | 1840 | 1841 | 1831 | 5680 |
| 503 | 20231120 | 110500 | 796840519 | 1840 | 1831 | 1840 | 1831 | 2982 |
| 504 | 20231120 | 110400 | 791359331 | 1831 | 1835 | 1835 | 1831 | 3036 |
| 505 | 20231120 | 110300 | 785792475 | 1835 | 1839 | 1840 | 1835 | 4118 |
| 506 | 20231120 | 110200 | 778230540 | 1839 | 1837 | 1842 | 1837 | 5595 |
| 507 | 20231120 | 110100 | 767937394 | 1837 | 1836 | 1839 | 1835 | 4934 |
| 508 | 20231120 | 110000 | 758870067 | 1836 | 1833 | 1836 | 1833 | 6759 |
| 509 | 20231120 | 105900 | 746469395 | 1833 | 1821 | 1833 | 1821 | 17267 |
| 510 | 20231120 | 105800 | 714903799 | 1819 | 1820 | 1820 | 1818 | 2375 |
| 511 | 20231120 | 105700 | 710583594 | 1822 | 1823 | 1823 | 1819 | 2158 |
| 512 | 20231120 | 105600 | 706655161 | 1823 | 1823 | 1826 | 1823 | 16879 |
| 513 | 20231120 | 105500 | 675875377 | 1822 | 1820 | 1822 | 1820 | 1002 |
| 514 | 20231120 | 105400 | 674050125 | 1820 | 1820 | 1820 | 1819 | 6373 |
| 515 | 20231120 | 105300 | 662451393 | 1821 | 1822 | 1822 | 1821 | 202 |
| 516 | 20231120 | 105200 | 662083399 | 1822 | 1811 | 1822 | 1811 | 10920 |
| 517 | 20231120 | 105100 | 642216290 | 1811 | 1811 | 1811 | 1811 | 0 |
| 518 | 20231120 | 105000 | 642216290 | 1811 | 1811 | 1811 | 1811 | 50 |
| 519 | 20231120 | 104900 | 642125740 | 1808 | 1815 | 1815 | 1808 | 21860 |
| 520 | 20231120 | 104800 | 602588309 | 1810 | 1815 | 1815 | 1810 | 817 |
| 521 | 20231120 | 104700 | 601105459 | 1810 | 1810 | 1810 | 1810 | 10 |
| 522 | 20231120 | 104600 | 601087359 | 1816 | 1816 | 1816 | 1816 | 21 |
| 523 | 20231120 | 104500 | 601049223 | 1814 | 1814 | 1814 | 1814 | 829 |
| 524 | 20231120 | 104400 | 599545417 | 1814 | 1816 | 1816 | 1814 | 100 |
| 525 | 20231120 | 104300 | 599364015 | 1813 | 1815 | 1816 | 1813 | 8 |
| 526 | 20231120 | 104200 | 599349502 | 1816 | 1810 | 1816 | 1809 | 23 |
| 527 | 20231120 | 104100 | 599307874 | 1809 | 1809 | 1809 | 1809 | 1 |
| 528 | 20231120 | 104000 | 599306065 | 1817 | 1809 | 1817 | 1809 | 204 |
| 529 | 20231120 | 103900 | 598937003 | 1808 | 1808 | 1808 | 1808 | 0 |
| 530 | 20231120 | 103800 | 598937003 | 1808 | 1808 | 1808 | 1808 | 2 |
| 531 | 20231120 | 103700 | 598933387 | 1808 | 1812 | 1812 | 1807 | 1030 |
| 532 | 20231120 | 103600 | 597070916 | 1820 | 1819 | 1820 | 1819 | 3092 |
| 533 | 20231120 | 103500 | 591444526 | 1821 | 1819 | 1821 | 1819 | 6623 |
| 534 | 20231120 | 103400 | 579389199 | 1818 | 1816 | 1818 | 1807 | 5303 |
| 535 | 20231120 | 103300 | 569758341 | 1815 | 1807 | 1815 | 1807 | 5836 |
| 536 | 20231120 | 103200 | 559184692 | 1807 | 1807 | 1807 | 1807 | 0 |
| 537 | 20231120 | 103100 | 559184692 | 1807 | 1807 | 1807 | 1807 | 787 |
| 538 | 20231120 | 103000 | 557762583 | 1803 | 1807 | 1808 | 1803 | 17726 |
| 539 | 20231120 | 102900 | 525781929 | 1807 | 1807 | 1807 | 1807 | 1900 |
| 540 | 20231120 | 102800 | 522348629 | 1807 | 1808 | 1808 | 1807 | 248 |
| 541 | 20231120 | 102700 | 521900342 | 1807 | 1807 | 1807 | 1807 | 0 |
| 542 | 20231120 | 102600 | 521900342 | 1807 | 1807 | 1807 | 1807 | 70 |
| 543 | 20231120 | 102500 | 521773852 | 1811 | 1810 | 1811 | 1810 | 1355 |
| 544 | 20231120 | 102400 | 519319948 | 1812 | 1808 | 1812 | 1808 | 10 |
| 545 | 20231120 | 102300 | 519301834 | 1812 | 1812 | 1812 | 1812 | 1 |
| 546 | 20231120 | 102200 | 519300022 | 1805 | 1805 | 1805 | 1805 | 0 |
| 547 | 20231120 | 102100 | 519300022 | 1805 | 1806 | 1807 | 1805 | 1110 |
| 548 | 20231120 | 102000 | 517296302 | 1806 | 1806 | 1807 | 1805 | 2956 |
| 549 | 20231120 | 101900 | 511959999 | 1805 | 1806 | 1806 | 1805 | 30 |
| 550 | 20231120 | 101800 | 511905848 | 1805 | 1805 | 1805 | 1805 | 200 |
| 551 | 20231120 | 101700 | 511544848 | 1804 | 1804 | 1805 | 1804 | 5493 |
| 552 | 20231120 | 101600 | 501634476 | 1812 | 1810 | 1812 | 1810 | 658 |
| 553 | 20231120 | 101500 | 500443196 | 1803 | 1813 | 1814 | 1803 | 1856 |
| 554 | 20231120 | 101400 | 497085671 | 1814 | 1809 | 1814 | 1809 | 9927 |
| 555 | 20231120 | 101300 | 479110625 | 1807 | 1807 | 1807 | 1807 | 49 |
| 556 | 20231120 | 101200 | 479022082 | 1803 | 1805 | 1805 | 1803 | 4980 |
| 557 | 20231120 | 101100 | 470034666 | 1810 | 1810 | 1810 | 1810 | 410 |
| 558 | 20231120 | 101000 | 469292566 | 1813 | 1812 | 1813 | 1812 | 100 |
| 559 | 20231120 | 100900 | 469111268 | 1813 | 1808 | 1813 | 1808 | 2511 |
| 560 | 20231120 | 100800 | 464561078 | 1811 | 1810 | 1811 | 1810 | 710 |
| 561 | 20231120 | 100700 | 463275271 | 1809 | 1805 | 1810 | 1805 | 1512 |
| 562 | 20231120 | 100600 | 460542149 | 1800 | 1804 | 1804 | 1800 | 157 |
| 563 | 20231120 | 100500 | 460259335 | 1807 | 1805 | 1807 | 1804 | 293 |
| 564 | 20231120 | 100400 | 459730679 | 1805 | 1805 | 1805 | 1805 | 1 |
| 565 | 20231120 | 100300 | 459728874 | 1807 | 1804 | 1807 | 1804 | 1424 |
| 566 | 20231120 | 100200 | 457159738 | 1804 | 1805 | 1805 | 1803 | 1101 |
| 567 | 20231120 | 100100 | 455174321 | 1805 | 1804 | 1805 | 1804 | 959 |
| 568 | 20231120 | 100000 | 453443483 | 1804 | 1803 | 1804 | 1803 | 1765 |
| 569 | 20231120 | 095900 | 450260637 | 1804 | 1806 | 1806 | 1803 | 4869 |
| 570 | 20231120 | 095800 | 441477241 | 1807 | 1806 | 1807 | 1806 | 984 |
| 571 | 20231120 | 095700 | 439699567 | 1807 | 1803 | 1807 | 1803 | 2175 |
| 572 | 20231120 | 095600 | 435776148 | 1800 | 1797 | 1800 | 1797 | 5929 |
| 573 | 20231120 | 095500 | 425116819 | 1797 | 1797 | 1797 | 1796 | 83 |
| 574 | 20231120 | 095400 | 424967716 | 1800 | 1795 | 1800 | 1795 | 277 |
| 575 | 20231120 | 095300 | 424470269 | 1795 | 1803 | 1803 | 1795 | 1769 |
| 576 | 20231120 | 095200 | 421294906 | 1795 | 1797 | 1797 | 1795 | 115 |
| 577 | 20231120 | 095100 | 421088467 | 1798 | 1801 | 1803 | 1798 | 236 |
| 578 | 20231120 | 095000 | 420663991 | 1805 | 1795 | 1805 | 1795 | 1795 |
| 579 | 20231120 | 094900 | 417432351 | 1795 | 1796 | 1796 | 1795 | 857 |
| 580 | 20231120 | 094800 | 415894035 | 1795 | 1795 | 1795 | 1795 | 113 |
| 581 | 20231120 | 094700 | 415691200 | 1795 | 1795 | 1797 | 1795 | 620 |
| 582 | 20231120 | 094600 | 414577580 | 1795 | 1795 | 1795 | 1795 | 0 |
| 583 | 20231120 | 094500 | 414577580 | 1795 | 1795 | 1795 | 1795 | 520 |
| 584 | 20231120 | 094400 | 413644180 | 1793 | 1793 | 1793 | 1793 | 0 |
| 585 | 20231120 | 094300 | 413644180 | 1793 | 1788 | 1793 | 1786 | 3563 |
| 586 | 20231120 | 094200 | 407260408 | 1792 | 1792 | 1792 | 1792 | 1026 |
| 587 | 20231120 | 094100 | 405421816 | 1793 | 1793 | 1793 | 1792 | 5151 |
| 588 | 20231120 | 094000 | 396186165 | 1793 | 1790 | 1793 | 1790 | 14913 |
| 589 | 20231120 | 093900 | 369451613 | 1786 | 1786 | 1786 | 1786 | 2000 |
| 590 | 20231120 | 093800 | 365879613 | 1786 | 1786 | 1786 | 1786 | 1000 |
| 591 | 20231120 | 093700 | 364093613 | 1791 | 1783 | 1791 | 1780 | 3027 |
| 592 | 20231120 | 093600 | 358691478 | 1775 | 1781 | 1781 | 1775 | 1831 |
| 593 | 20231120 | 093500 | 355438673 | 1780 | 1782 | 1784 | 1780 | 7725 |
| 594 | 20231120 | 093400 | 341676023 | 1782 | 1782 | 1782 | 1782 | 930 |
| 595 | 20231120 | 093300 | 340018763 | 1782 | 1776 | 1782 | 1776 | 5191 |
| 596 | 20231120 | 093200 | 330781073 | 1776 | 1774 | 1776 | 1774 | 1616 |
| 597 | 20231120 | 093100 | 327914171 | 1773 | 1772 | 1773 | 1771 | 5356 |
| 598 | 20231120 | 093000 | 318423946 | 1772 | 1776 | 1776 | 1772 | 250 |
| 599 | 20231120 | 092900 | 317980539 | 1778 | 1771 | 1784 | 1771 | 242 |
| 600 | 20231120 | 092800 | 317551144 | 1770 | 1776 | 1776 | 1770 | 16819 |
| 601 | 20231120 | 092700 | 287755146 | 1776 | 1776 | 1777 | 1776 | 9921 |
| 602 | 20231120 | 092600 | 270134450 | 1775 | 1779 | 1780 | 1775 | 11468 |
| 603 | 20231120 | 092500 | 249761439 | 1777 | 1784 | 1784 | 1777 | 12041 |
| 604 | 20231120 | 092400 | 228325090 | 1783 | 1786 | 1788 | 1783 | 4101 |
| 605 | 20231120 | 092300 | 221006637 | 1785 | 1786 | 1791 | 1785 | 2438 |
| 606 | 20231120 | 092200 | 216653682 | 1786 | 1789 | 1792 | 1786 | 4107 |
| 607 | 20231120 | 092100 | 209305858 | 1792 | 1789 | 1792 | 1787 | 730 |
| 608 | 20231120 | 092000 | 207999989 | 1789 | 1790 | 1792 | 1785 | 2233 |
| 609 | 20231120 | 091900 | 204005501 | 1789 | 1786 | 1789 | 1782 | 3432 |
| 610 | 20231120 | 091800 | 197884125 | 1785 | 1786 | 1790 | 1785 | 6405 |
| 611 | 20231120 | 091700 | 186446593 | 1786 | 1786 | 1786 | 1786 | 400 |
| 612 | 20231120 | 091600 | 185732193 | 1786 | 1784 | 1786 | 1778 | 2209 |
| 613 | 20231120 | 091500 | 181794319 | 1783 | 1775 | 1783 | 1773 | 2991 |
| 614 | 20231120 | 091400 | 176476185 | 1773 | 1776 | 1776 | 1773 | 1921 |
| 615 | 20231120 | 091300 | 173069461 | 1777 | 1773 | 1777 | 1773 | 1465 |
| 616 | 20231120 | 091200 | 170470716 | 1773 | 1773 | 1779 | 1770 | 5335 |
| 617 | 20231120 | 091100 | 161006387 | 1773 | 1763 | 1773 | 1762 | 5296 |
| 618 | 20231120 | 091000 | 151653273 | 1762 | 1770 | 1770 | 1762 | 12591 |
| 619 | 20231120 | 090900 | 129443838 | 1770 | 1775 | 1775 | 1770 | 5829 |
| 620 | 20231120 | 090800 | 119109477 | 1775 | 1778 | 1778 | 1773 | 4614 |
| 621 | 20231120 | 090700 | 110915871 | 1778 | 1784 | 1785 | 1778 | 14767 |
| 622 | 20231120 | 090600 | 84629553 | 1784 | 1788 | 1788 | 1784 | 7345 |
| 623 | 20231120 | 090500 | 71503880 | 1788 | 1792 | 1792 | 1788 | 9440 |
| 624 | 20231120 | 090400 | 54606677 | 1790 | 1791 | 1793 | 1790 | 2703 |
| 625 | 20231120 | 090300 | 49765188 | 1790 | 1797 | 1797 | 1790 | 7452 |
| 626 | 20231120 | 090200 | 36411573 | 1793 | 1793 | 1793 | 1792 | 2832 |
| 627 | 20231120 | 090100 | 31336328 | 1792 | 1792 | 1792 | 1791 | 1826 |
| 628 | 20231120 | 090000 | 28064405 | 1811 | 1811 | 1811 | 1790 | 15535 |