30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 185700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 3 | 20231122 | 185600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 4 | 20231122 | 185500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 5 | 20231122 | 185400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 6 | 20231122 | 185300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 7 | 20231122 | 185200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 8 | 20231122 | 185100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 9 | 20231122 | 185000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 10 | 20231122 | 184900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 11 | 20231122 | 184800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 12 | 20231122 | 184700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 13 | 20231122 | 184600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 14 | 20231122 | 184500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 15 | 20231122 | 184400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 16 | 20231122 | 184300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 17 | 20231122 | 184200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 18 | 20231122 | 184100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 19 | 20231122 | 184000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 20 | 20231122 | 183900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 21 | 20231122 | 183800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 22 | 20231122 | 183700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 23 | 20231122 | 183600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 24 | 20231122 | 183500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 25 | 20231122 | 183400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 26 | 20231122 | 183300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 27 | 20231122 | 183200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 28 | 20231122 | 183100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 29 | 20231122 | 183000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 30 | 20231122 | 182900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 31 | 20231122 | 182800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 32 | 20231122 | 182700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 33 | 20231122 | 182600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 34 | 20231122 | 182500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 35 | 20231122 | 182400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 36 | 20231122 | 182300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 37 | 20231122 | 182200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 38 | 20231122 | 182100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 39 | 20231122 | 182000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 40 | 20231122 | 181900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 41 | 20231122 | 181800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 42 | 20231122 | 181700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 43 | 20231122 | 181600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 44 | 20231122 | 181500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 45 | 20231122 | 181400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 46 | 20231122 | 181300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 47 | 20231122 | 181200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 48 | 20231122 | 181100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 49 | 20231122 | 181000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 50 | 20231122 | 180900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 51 | 20231122 | 180800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 52 | 20231122 | 180700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 53 | 20231122 | 180600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 54 | 20231122 | 180500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 55 | 20231122 | 180400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 56 | 20231122 | 180300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 57 | 20231122 | 180200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 58 | 20231122 | 180100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 59 | 20231122 | 180000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 60 | 20231122 | 175900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 61 | 20231122 | 175800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 62 | 20231122 | 175700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 63 | 20231122 | 175600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 64 | 20231122 | 175500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 65 | 20231122 | 175400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 66 | 20231122 | 175300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 67 | 20231122 | 175200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 68 | 20231122 | 175100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 69 | 20231122 | 175000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 70 | 20231122 | 174900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 71 | 20231122 | 174800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 72 | 20231122 | 174700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 73 | 20231122 | 174600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 74 | 20231122 | 174500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 75 | 20231122 | 174400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 76 | 20231122 | 174300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 77 | 20231122 | 174200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 78 | 20231122 | 174100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 79 | 20231122 | 174000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 80 | 20231122 | 173900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 81 | 20231122 | 173800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 82 | 20231122 | 173700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 83 | 20231122 | 173600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 84 | 20231122 | 173500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 85 | 20231122 | 173400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 86 | 20231122 | 173300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 87 | 20231122 | 173200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 88 | 20231122 | 173100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 89 | 20231122 | 173000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 90 | 20231122 | 172900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 91 | 20231122 | 172800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 92 | 20231122 | 172700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 93 | 20231122 | 172600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 94 | 20231122 | 172500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 95 | 20231122 | 172400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 96 | 20231122 | 172300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 97 | 20231122 | 172200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 98 | 20231122 | 172100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 99 | 20231122 | 172000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 100 | 20231122 | 171900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 101 | 20231122 | 171800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 102 | 20231122 | 171700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 103 | 20231122 | 171600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 104 | 20231122 | 171500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 105 | 20231122 | 171400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 106 | 20231122 | 171300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 107 | 20231122 | 171200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 108 | 20231122 | 171100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 109 | 20231122 | 171000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 110 | 20231122 | 170900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 111 | 20231122 | 170800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 112 | 20231122 | 170700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 113 | 20231122 | 170600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 114 | 20231122 | 170500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 115 | 20231122 | 170400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 116 | 20231122 | 170300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 117 | 20231122 | 170200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 118 | 20231122 | 170100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 119 | 20231122 | 170000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 120 | 20231122 | 165900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 121 | 20231122 | 165800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 122 | 20231122 | 165700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 123 | 20231122 | 165600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 124 | 20231122 | 165500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 125 | 20231122 | 165400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 126 | 20231122 | 165300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 127 | 20231122 | 165200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 128 | 20231122 | 165100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 129 | 20231122 | 165000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 130 | 20231122 | 164900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 131 | 20231122 | 164800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 132 | 20231122 | 164700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 133 | 20231122 | 164600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 134 | 20231122 | 164500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 135 | 20231122 | 164400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 136 | 20231122 | 164300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 137 | 20231122 | 164200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 138 | 20231122 | 164100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 139 | 20231122 | 164000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 140 | 20231122 | 163900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 141 | 20231122 | 163800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 142 | 20231122 | 163700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 143 | 20231122 | 163600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 144 | 20231122 | 163500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 145 | 20231122 | 163400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 146 | 20231122 | 163300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 147 | 20231122 | 163200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 148 | 20231122 | 163100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 149 | 20231122 | 163000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 150 | 20231122 | 162900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 151 | 20231122 | 162800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 152 | 20231122 | 162700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 153 | 20231122 | 162600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 154 | 20231122 | 162500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 155 | 20231122 | 162400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 156 | 20231122 | 162300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 157 | 20231122 | 162200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 158 | 20231122 | 162100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 159 | 20231122 | 162000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 160 | 20231122 | 161900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 161 | 20231122 | 161800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 162 | 20231122 | 161700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 163 | 20231122 | 161600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 164 | 20231122 | 161500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 165 | 20231122 | 161400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 166 | 20231122 | 161300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 167 | 20231122 | 161200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 168 | 20231122 | 161100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 169 | 20231122 | 161000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 170 | 20231122 | 160900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 171 | 20231122 | 160800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 172 | 20231122 | 160700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 173 | 20231122 | 160600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 174 | 20231122 | 160500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 175 | 20231122 | 160400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 176 | 20231122 | 160300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 177 | 20231122 | 160200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 178 | 20231122 | 160100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 179 | 20231122 | 160000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 180 | 20231122 | 155900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 181 | 20231122 | 155800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 182 | 20231122 | 155700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 183 | 20231122 | 155600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 184 | 20231122 | 155500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 185 | 20231122 | 155400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 186 | 20231122 | 155300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 187 | 20231122 | 155200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 188 | 20231122 | 155100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 189 | 20231122 | 155000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 190 | 20231122 | 154900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 191 | 20231122 | 154800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 192 | 20231122 | 154700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 193 | 20231122 | 154600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 194 | 20231122 | 154500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 195 | 20231122 | 154400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 196 | 20231122 | 154300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 197 | 20231122 | 154200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 198 | 20231122 | 154100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 199 | 20231122 | 154000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 200 | 20231122 | 153900 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 201 | 20231122 | 153800 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 202 | 20231122 | 153700 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 203 | 20231122 | 153600 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 204 | 20231122 | 153500 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 205 | 20231122 | 153400 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 206 | 20231122 | 153300 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 207 | 20231122 | 153200 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 208 | 20231122 | 153100 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 0 |
| 209 | 20231122 | 153000 | 5176342942 | 1632 | 1632 | 1632 | 1632 | 140339 |
| 210 | 20231122 | 152900 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 211 | 20231122 | 152800 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 212 | 20231122 | 152700 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 213 | 20231122 | 152600 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 214 | 20231122 | 152500 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 215 | 20231122 | 152400 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 216 | 20231122 | 152300 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 217 | 20231122 | 152200 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 218 | 20231122 | 152100 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 219 | 20231122 | 152000 | 4947309694 | 1629 | 1629 | 1629 | 1629 | 0 |
| 220 | 20231122 | 151900 | 4947309694 | 1629 | 1627 | 1629 | 1626 | 8021 |
| 221 | 20231122 | 151800 | 4934253361 | 1625 | 1625 | 1625 | 1619 | 8966 |
| 222 | 20231122 | 151700 | 4919701743 | 1625 | 1620 | 1626 | 1619 | 32615 |
| 223 | 20231122 | 151600 | 4866822696 | 1619 | 1618 | 1620 | 1617 | 14437 |
| 224 | 20231122 | 151500 | 4843460191 | 1618 | 1614 | 1618 | 1614 | 9998 |
| 225 | 20231122 | 151400 | 4827314762 | 1614 | 1615 | 1615 | 1614 | 2480 |
| 226 | 20231122 | 151300 | 4823311436 | 1614 | 1608 | 1614 | 1608 | 60805 |
| 227 | 20231122 | 151200 | 4725404525 | 1608 | 1612 | 1612 | 1606 | 26583 |
| 228 | 20231122 | 151100 | 4682657481 | 1613 | 1612 | 1613 | 1611 | 3754 |
| 229 | 20231122 | 151000 | 4676604060 | 1612 | 1613 | 1613 | 1610 | 8498 |
| 230 | 20231122 | 150900 | 4662908718 | 1612 | 1612 | 1614 | 1609 | 37087 |
| 231 | 20231122 | 150800 | 4603171923 | 1612 | 1614 | 1615 | 1612 | 30723 |
| 232 | 20231122 | 150700 | 4553628521 | 1615 | 1614 | 1617 | 1614 | 16593 |
| 233 | 20231122 | 150600 | 4526827246 | 1615 | 1618 | 1618 | 1615 | 6677 |
| 234 | 20231122 | 150500 | 4516043782 | 1618 | 1616 | 1618 | 1615 | 15164 |
| 235 | 20231122 | 150400 | 4491548335 | 1617 | 1618 | 1618 | 1615 | 3442 |
| 236 | 20231122 | 150300 | 4485985297 | 1618 | 1618 | 1618 | 1617 | 8296 |
| 237 | 20231122 | 150200 | 4472570045 | 1618 | 1621 | 1621 | 1616 | 42596 |
| 238 | 20231122 | 150100 | 4403618209 | 1622 | 1621 | 1623 | 1621 | 1408 |
| 239 | 20231122 | 150000 | 4401334271 | 1621 | 1623 | 1623 | 1621 | 6721 |
| 240 | 20231122 | 145900 | 4390433200 | 1624 | 1623 | 1625 | 1623 | 4949 |
| 241 | 20231122 | 145800 | 4382400953 | 1623 | 1626 | 1626 | 1623 | 2613 |
| 242 | 20231122 | 145700 | 4378154036 | 1625 | 1621 | 1626 | 1621 | 2281 |
| 243 | 20231122 | 145600 | 4374451906 | 1621 | 1624 | 1626 | 1621 | 7052 |
| 244 | 20231122 | 145500 | 4363008745 | 1624 | 1621 | 1624 | 1620 | 5128 |
| 245 | 20231122 | 145400 | 4354699972 | 1621 | 1623 | 1624 | 1621 | 4153 |
| 246 | 20231122 | 145300 | 4347958448 | 1624 | 1623 | 1625 | 1623 | 1502 |
| 247 | 20231122 | 145200 | 4345518966 | 1623 | 1621 | 1623 | 1621 | 1916 |
| 248 | 20231122 | 145100 | 4342410804 | 1621 | 1622 | 1623 | 1621 | 4915 |
| 249 | 20231122 | 145000 | 4334442199 | 1622 | 1623 | 1624 | 1621 | 6064 |
| 250 | 20231122 | 144900 | 4324610715 | 1624 | 1622 | 1625 | 1621 | 2422 |
| 251 | 20231122 | 144800 | 4320681946 | 1622 | 1625 | 1625 | 1621 | 966 |
| 252 | 20231122 | 144700 | 4319115730 | 1621 | 1621 | 1626 | 1621 | 1270 |
| 253 | 20231122 | 144600 | 4317056962 | 1620 | 1621 | 1621 | 1620 | 2935 |
| 254 | 20231122 | 144500 | 4312299748 | 1621 | 1619 | 1621 | 1619 | 3524 |
| 255 | 20231122 | 144400 | 4306590862 | 1619 | 1621 | 1621 | 1619 | 14161 |
| 256 | 20231122 | 144300 | 4283651253 | 1620 | 1623 | 1623 | 1620 | 8148 |
| 257 | 20231122 | 144200 | 4270444570 | 1621 | 1622 | 1626 | 1620 | 25923 |
| 258 | 20231122 | 144100 | 4228401845 | 1622 | 1623 | 1623 | 1621 | 11819 |
| 259 | 20231122 | 144000 | 4209238522 | 1622 | 1628 | 1628 | 1622 | 2353 |
| 260 | 20231122 | 143900 | 4205420202 | 1621 | 1628 | 1628 | 1621 | 5550 |
| 261 | 20231122 | 143800 | 4196409351 | 1629 | 1622 | 1629 | 1622 | 33433 |
| 262 | 20231122 | 143700 | 4142089800 | 1622 | 1620 | 1623 | 1619 | 4699 |
| 263 | 20231122 | 143600 | 4134474531 | 1622 | 1625 | 1625 | 1620 | 3757 |
| 264 | 20231122 | 143500 | 4128380696 | 1622 | 1629 | 1629 | 1622 | 2109 |
| 265 | 20231122 | 143400 | 4124953635 | 1629 | 1626 | 1630 | 1618 | 62859 |
| 266 | 20231122 | 143300 | 4023079712 | 1626 | 1627 | 1627 | 1626 | 4893 |
| 267 | 20231122 | 143200 | 4015120503 | 1627 | 1627 | 1627 | 1627 | 3562 |
| 268 | 20231122 | 143100 | 4009325129 | 1630 | 1628 | 1630 | 1627 | 3734 |
| 269 | 20231122 | 143000 | 4003247559 | 1628 | 1629 | 1629 | 1628 | 161 |
| 270 | 20231122 | 142900 | 4002985441 | 1627 | 1629 | 1629 | 1627 | 1513 |
| 271 | 20231122 | 142800 | 4000523348 | 1626 | 1628 | 1628 | 1626 | 5651 |
| 272 | 20231122 | 142700 | 3991329153 | 1628 | 1628 | 1628 | 1628 | 1692 |
| 273 | 20231122 | 142600 | 3988574577 | 1628 | 1628 | 1628 | 1628 | 2710 |
| 274 | 20231122 | 142500 | 3984162697 | 1628 | 1628 | 1631 | 1628 | 705 |
| 275 | 20231122 | 142400 | 3983014933 | 1628 | 1628 | 1629 | 1627 | 2925 |
| 276 | 20231122 | 142300 | 3978253645 | 1628 | 1631 | 1631 | 1628 | 1638 |
| 277 | 20231122 | 142200 | 3975585082 | 1631 | 1631 | 1631 | 1631 | 1100 |
| 278 | 20231122 | 142100 | 3973790982 | 1631 | 1631 | 1634 | 1631 | 3434 |
| 279 | 20231122 | 142000 | 3968179987 | 1635 | 1636 | 1636 | 1631 | 83 |
| 280 | 20231122 | 141900 | 3968044243 | 1636 | 1630 | 1636 | 1628 | 2754 |
| 281 | 20231122 | 141800 | 3963558407 | 1630 | 1630 | 1635 | 1628 | 4627 |
| 282 | 20231122 | 141700 | 3956016905 | 1630 | 1630 | 1630 | 1630 | 11 |
| 283 | 20231122 | 141600 | 3955998975 | 1629 | 1629 | 1629 | 1629 | 1011 |
| 284 | 20231122 | 141500 | 3954352056 | 1628 | 1632 | 1632 | 1628 | 7889 |
| 285 | 20231122 | 141400 | 3941487545 | 1631 | 1634 | 1634 | 1631 | 4443 |
| 286 | 20231122 | 141300 | 3934235284 | 1632 | 1632 | 1635 | 1632 | 3759 |
| 287 | 20231122 | 141200 | 3928094874 | 1632 | 1631 | 1632 | 1631 | 713 |
| 288 | 20231122 | 141100 | 3926931945 | 1630 | 1634 | 1635 | 1630 | 3059 |
| 289 | 20231122 | 141000 | 3921942025 | 1635 | 1635 | 1635 | 1634 | 106 |
| 290 | 20231122 | 140900 | 3921768719 | 1635 | 1637 | 1637 | 1635 | 1416 |
| 291 | 20231122 | 140800 | 3919452557 | 1637 | 1639 | 1639 | 1637 | 1982 |
| 292 | 20231122 | 140700 | 3916204341 | 1639 | 1639 | 1639 | 1639 | 30 |
| 293 | 20231122 | 140600 | 3916155171 | 1639 | 1640 | 1641 | 1639 | 1710 |
| 294 | 20231122 | 140500 | 3913350917 | 1640 | 1640 | 1640 | 1640 | 1001 |
| 295 | 20231122 | 140400 | 3911709277 | 1639 | 1636 | 1639 | 1636 | 3305 |
| 296 | 20231122 | 140300 | 3906299008 | 1635 | 1635 | 1635 | 1635 | 200 |
| 297 | 20231122 | 140200 | 3905972008 | 1635 | 1635 | 1635 | 1635 | 470 |
| 298 | 20231122 | 140100 | 3905203558 | 1635 | 1635 | 1635 | 1635 | 5165 |
| 299 | 20231122 | 140000 | 3896758783 | 1635 | 1634 | 1635 | 1634 | 843 |
| 300 | 20231122 | 135900 | 3895380512 | 1635 | 1635 | 1635 | 1634 | 1888 |
| 301 | 20231122 | 135800 | 3892293663 | 1637 | 1635 | 1637 | 1635 | 89 |
| 302 | 20231122 | 135700 | 3892148130 | 1635 | 1634 | 1635 | 1634 | 197 |
| 303 | 20231122 | 135600 | 3891826181 | 1638 | 1636 | 1638 | 1630 | 15685 |
| 304 | 20231122 | 135500 | 3866203366 | 1636 | 1635 | 1636 | 1635 | 230 |
| 305 | 20231122 | 135400 | 3865827116 | 1636 | 1636 | 1637 | 1636 | 304 |
| 306 | 20231122 | 135300 | 3865329771 | 1636 | 1638 | 1638 | 1636 | 2019 |
| 307 | 20231122 | 135200 | 3862026571 | 1638 | 1638 | 1638 | 1638 | 41 |
| 308 | 20231122 | 135100 | 3861959413 | 1638 | 1636 | 1638 | 1636 | 783 |
| 309 | 20231122 | 135000 | 3860677994 | 1637 | 1638 | 1638 | 1636 | 948 |
| 310 | 20231122 | 134900 | 3859125964 | 1636 | 1639 | 1639 | 1636 | 347 |
| 311 | 20231122 | 134800 | 3858557999 | 1639 | 1640 | 1640 | 1639 | 7 |
| 312 | 20231122 | 134700 | 3858546520 | 1640 | 1638 | 1640 | 1636 | 306 |
| 313 | 20231122 | 134600 | 3858045837 | 1636 | 1639 | 1639 | 1636 | 16 |
| 314 | 20231122 | 134500 | 3858019655 | 1640 | 1642 | 1642 | 1635 | 4790 |
| 315 | 20231122 | 134400 | 3850183966 | 1637 | 1642 | 1642 | 1637 | 506 |
| 316 | 20231122 | 134300 | 3849355629 | 1643 | 1637 | 1643 | 1637 | 249 |
| 317 | 20231122 | 134200 | 3848946960 | 1643 | 1643 | 1643 | 1643 | 16 |
| 318 | 20231122 | 134100 | 3848920672 | 1636 | 1636 | 1636 | 1636 | 73 |
| 319 | 20231122 | 134000 | 3848801244 | 1636 | 1640 | 1644 | 1636 | 3503 |
| 320 | 20231122 | 133900 | 3843066978 | 1640 | 1643 | 1643 | 1637 | 7665 |
| 321 | 20231122 | 133800 | 3830502319 | 1643 | 1645 | 1645 | 1643 | 2648 |
| 322 | 20231122 | 133700 | 3826151012 | 1645 | 1642 | 1645 | 1642 | 1528 |
| 323 | 20231122 | 133600 | 3823638423 | 1642 | 1644 | 1645 | 1642 | 4372 |
| 324 | 20231122 | 133500 | 3816455225 | 1645 | 1643 | 1645 | 1643 | 2030 |
| 325 | 20231122 | 133400 | 3813117190 | 1643 | 1640 | 1644 | 1640 | 11274 |
| 326 | 20231122 | 133300 | 3794611463 | 1640 | 1638 | 1640 | 1638 | 316 |
| 327 | 20231122 | 133200 | 3794093823 | 1637 | 1640 | 1640 | 1637 | 30 |
| 328 | 20231122 | 133100 | 3794044686 | 1640 | 1638 | 1640 | 1637 | 1349 |
| 329 | 20231122 | 133000 | 3791835667 | 1638 | 1638 | 1640 | 1638 | 5738 |
| 330 | 20231122 | 132900 | 3782431023 | 1637 | 1638 | 1638 | 1637 | 2276 |
| 331 | 20231122 | 132800 | 3778703201 | 1637 | 1637 | 1637 | 1637 | 2740 |
| 332 | 20231122 | 132700 | 3774217821 | 1635 | 1637 | 1637 | 1635 | 253 |
| 333 | 20231122 | 132600 | 3773803766 | 1637 | 1635 | 1637 | 1635 | 6873 |
| 334 | 20231122 | 132500 | 3762561028 | 1636 | 1636 | 1637 | 1636 | 2021 |
| 335 | 20231122 | 132400 | 3759254659 | 1636 | 1634 | 1636 | 1634 | 89 |
| 336 | 20231122 | 132300 | 3759109192 | 1634 | 1629 | 1634 | 1629 | 4545 |
| 337 | 20231122 | 132200 | 3751695374 | 1629 | 1627 | 1629 | 1627 | 3937 |
| 338 | 20231122 | 132100 | 3745286396 | 1627 | 1626 | 1628 | 1624 | 2194 |
| 339 | 20231122 | 132000 | 3741720137 | 1627 | 1628 | 1628 | 1627 | 2128 |
| 340 | 20231122 | 131900 | 3738257318 | 1628 | 1628 | 1628 | 1627 | 2006 |
| 341 | 20231122 | 131800 | 3734992584 | 1628 | 1627 | 1628 | 1627 | 2 |
| 342 | 20231122 | 131700 | 3734989329 | 1624 | 1624 | 1628 | 1624 | 314 |
| 343 | 20231122 | 131600 | 3734479389 | 1624 | 1622 | 1624 | 1622 | 16943 |
| 344 | 20231122 | 131500 | 3706964357 | 1622 | 1624 | 1624 | 1622 | 1091 |
| 345 | 20231122 | 131400 | 3705192743 | 1624 | 1623 | 1624 | 1620 | 26550 |
| 346 | 20231122 | 131300 | 3662164213 | 1630 | 1622 | 1630 | 1621 | 23592 |
| 347 | 20231122 | 131200 | 3623905639 | 1622 | 1629 | 1630 | 1622 | 59805 |
| 348 | 20231122 | 131100 | 3526850514 | 1627 | 1627 | 1627 | 1626 | 868 |
| 349 | 20231122 | 131000 | 3525438498 | 1627 | 1628 | 1628 | 1627 | 2440 |
| 350 | 20231122 | 130900 | 3521467210 | 1628 | 1627 | 1628 | 1626 | 5335 |
| 351 | 20231122 | 130800 | 3512783027 | 1627 | 1628 | 1628 | 1627 | 410 |
| 352 | 20231122 | 130700 | 3512115666 | 1628 | 1626 | 1628 | 1626 | 1926 |
| 353 | 20231122 | 130600 | 3508983570 | 1626 | 1635 | 1635 | 1625 | 27753 |
| 354 | 20231122 | 130500 | 3463682387 | 1636 | 1640 | 1640 | 1636 | 8993 |
| 355 | 20231122 | 130400 | 3448961738 | 1640 | 1638 | 1640 | 1638 | 1161 |
| 356 | 20231122 | 130300 | 3447059948 | 1638 | 1638 | 1638 | 1638 | 1 |
| 357 | 20231122 | 130200 | 3447058310 | 1638 | 1638 | 1638 | 1638 | 306 |
| 358 | 20231122 | 130100 | 3446557082 | 1638 | 1640 | 1640 | 1638 | 584 |
| 359 | 20231122 | 130000 | 3445599911 | 1640 | 1640 | 1641 | 1640 | 3924 |
| 360 | 20231122 | 125900 | 3439164534 | 1640 | 1640 | 1640 | 1640 | 152 |
| 361 | 20231122 | 125800 | 3438915254 | 1637 | 1637 | 1637 | 1637 | 1380 |
| 362 | 20231122 | 125700 | 3436656194 | 1637 | 1639 | 1639 | 1637 | 1266 |
| 363 | 20231122 | 125600 | 3434582823 | 1639 | 1640 | 1640 | 1639 | 5383 |
| 364 | 20231122 | 125500 | 3425759020 | 1640 | 1639 | 1640 | 1639 | 582 |
| 365 | 20231122 | 125400 | 3424804543 | 1640 | 1642 | 1647 | 1640 | 5788 |
| 366 | 20231122 | 125300 | 3415303384 | 1642 | 1641 | 1647 | 1641 | 535 |
| 367 | 20231122 | 125200 | 3414425143 | 1647 | 1647 | 1647 | 1647 | 0 |
| 368 | 20231122 | 125100 | 3414425143 | 1647 | 1647 | 1647 | 1647 | 611 |
| 369 | 20231122 | 125000 | 3413418826 | 1649 | 1641 | 1649 | 1639 | 12481 |
| 370 | 20231122 | 124900 | 3392937258 | 1641 | 1641 | 1641 | 1641 | 21 |
| 371 | 20231122 | 124800 | 3392902797 | 1638 | 1639 | 1639 | 1638 | 274 |
| 372 | 20231122 | 124700 | 3392453975 | 1638 | 1639 | 1639 | 1638 | 1301 |
| 373 | 20231122 | 124600 | 3390322873 | 1638 | 1641 | 1641 | 1638 | 910 |
| 374 | 20231122 | 124500 | 3388831585 | 1640 | 1640 | 1641 | 1640 | 823 |
| 375 | 20231122 | 124400 | 3387481227 | 1641 | 1641 | 1641 | 1640 | 2886 |
| 376 | 20231122 | 124300 | 3382747572 | 1641 | 1640 | 1641 | 1640 | 1301 |
| 377 | 20231122 | 124200 | 3380613324 | 1640 | 1641 | 1641 | 1640 | 219 |
| 378 | 20231122 | 124100 | 3380254163 | 1640 | 1641 | 1641 | 1640 | 5 |
| 379 | 20231122 | 124000 | 3380245959 | 1640 | 1639 | 1641 | 1639 | 3340 |
| 380 | 20231122 | 123900 | 3374768789 | 1639 | 1638 | 1639 | 1638 | 332 |
| 381 | 20231122 | 123800 | 3374224851 | 1637 | 1637 | 1637 | 1633 | 2171 |
| 382 | 20231122 | 123700 | 3370672987 | 1637 | 1634 | 1637 | 1634 | 2119 |
| 383 | 20231122 | 123600 | 3367204396 | 1634 | 1635 | 1635 | 1634 | 300 |
| 384 | 20231122 | 123500 | 3366714095 | 1634 | 1634 | 1637 | 1634 | 242 |
| 385 | 20231122 | 123400 | 3366318001 | 1637 | 1634 | 1637 | 1633 | 2947 |
| 386 | 20231122 | 123300 | 3361501725 | 1634 | 1636 | 1636 | 1634 | 514 |
| 387 | 20231122 | 123200 | 3360660827 | 1633 | 1637 | 1637 | 1633 | 11495 |
| 388 | 20231122 | 123100 | 3341877606 | 1637 | 1636 | 1637 | 1636 | 106 |
| 389 | 20231122 | 123000 | 3341704188 | 1636 | 1637 | 1637 | 1635 | 821 |
| 390 | 20231122 | 122900 | 3340361201 | 1637 | 1637 | 1637 | 1637 | 95 |
| 391 | 20231122 | 122800 | 3340205686 | 1637 | 1635 | 1637 | 1635 | 436 |
| 392 | 20231122 | 122700 | 3339492824 | 1635 | 1637 | 1637 | 1635 | 3583 |
| 393 | 20231122 | 122600 | 3333630043 | 1637 | 1639 | 1639 | 1637 | 165 |
| 394 | 20231122 | 122500 | 3333359700 | 1637 | 1637 | 1639 | 1637 | 765 |
| 395 | 20231122 | 122400 | 3332107385 | 1637 | 1635 | 1637 | 1635 | 76 |
| 396 | 20231122 | 122300 | 3331983101 | 1635 | 1637 | 1637 | 1633 | 6278 |
| 397 | 20231122 | 122200 | 3321718320 | 1637 | 1637 | 1639 | 1637 | 1373 |
| 398 | 20231122 | 122100 | 3319470717 | 1637 | 1639 | 1639 | 1637 | 5034 |
| 399 | 20231122 | 122000 | 3311225542 | 1639 | 1639 | 1639 | 1638 | 170 |
| 400 | 20231122 | 121900 | 3310946946 | 1638 | 1640 | 1640 | 1638 | 29 |
| 401 | 20231122 | 121800 | 3310899414 | 1638 | 1642 | 1642 | 1638 | 6650 |
| 402 | 20231122 | 121700 | 3299992682 | 1643 | 1643 | 1643 | 1643 | 0 |
| 403 | 20231122 | 121600 | 3299992682 | 1643 | 1642 | 1643 | 1642 | 106 |
| 404 | 20231122 | 121500 | 3299818529 | 1643 | 1643 | 1644 | 1643 | 568 |
| 405 | 20231122 | 121400 | 3298885303 | 1643 | 1644 | 1644 | 1643 | 292 |
| 406 | 20231122 | 121300 | 3298405546 | 1641 | 1643 | 1644 | 1641 | 775 |
| 407 | 20231122 | 121200 | 3297132537 | 1644 | 1644 | 1644 | 1644 | 401 |
| 408 | 20231122 | 121100 | 3296473293 | 1639 | 1641 | 1641 | 1639 | 120 |
| 409 | 20231122 | 121000 | 3296276564 | 1645 | 1639 | 1646 | 1639 | 4126 |
| 410 | 20231122 | 120900 | 3289511146 | 1639 | 1640 | 1640 | 1639 | 1437 |
| 411 | 20231122 | 120800 | 3287155779 | 1640 | 1642 | 1642 | 1640 | 1412 |
| 412 | 20231122 | 120700 | 3284838899 | 1642 | 1640 | 1642 | 1640 | 1411 |
| 413 | 20231122 | 120600 | 3282523909 | 1640 | 1641 | 1641 | 1640 | 315 |
| 414 | 20231122 | 120500 | 3282007298 | 1640 | 1640 | 1640 | 1640 | 2627 |
| 415 | 20231122 | 120400 | 3277699018 | 1639 | 1639 | 1639 | 1639 | 78 |
| 416 | 20231122 | 120300 | 3277571176 | 1637 | 1639 | 1639 | 1635 | 757 |
| 417 | 20231122 | 120200 | 3276330475 | 1634 | 1646 | 1646 | 1631 | 25819 |
| 418 | 20231122 | 120100 | 3234077668 | 1646 | 1647 | 1647 | 1646 | 2 |
| 419 | 20231122 | 120000 | 3234074375 | 1642 | 1649 | 1649 | 1642 | 1532 |
| 420 | 20231122 | 115900 | 3231556907 | 1649 | 1647 | 1649 | 1643 | 3295 |
| 421 | 20231122 | 115800 | 3226132836 | 1647 | 1644 | 1647 | 1643 | 3003 |
| 422 | 20231122 | 115700 | 3221193624 | 1644 | 1644 | 1644 | 1644 | 2906 |
| 423 | 20231122 | 115600 | 3216416160 | 1642 | 1642 | 1642 | 1642 | 5 |
| 424 | 20231122 | 115500 | 3216407950 | 1640 | 1640 | 1642 | 1640 | 7862 |
| 425 | 20231122 | 115400 | 3203508246 | 1640 | 1640 | 1640 | 1640 | 2345 |
| 426 | 20231122 | 115300 | 3199662446 | 1639 | 1639 | 1639 | 1638 | 217 |
| 427 | 20231122 | 115200 | 3199306799 | 1637 | 1638 | 1638 | 1637 | 4917 |
| 428 | 20231122 | 115100 | 3191256043 | 1638 | 1639 | 1639 | 1638 | 218 |
| 429 | 20231122 | 115000 | 3190898804 | 1638 | 1638 | 1638 | 1638 | 2210 |
| 430 | 20231122 | 114900 | 3187278824 | 1638 | 1639 | 1639 | 1638 | 378 |
| 431 | 20231122 | 114800 | 3186659644 | 1639 | 1640 | 1640 | 1639 | 1127 |
| 432 | 20231122 | 114700 | 3184812490 | 1639 | 1640 | 1640 | 1639 | 2215 |
| 433 | 20231122 | 114600 | 3181180045 | 1639 | 1641 | 1642 | 1639 | 121 |
| 434 | 20231122 | 114500 | 3180981691 | 1641 | 1640 | 1641 | 1639 | 2983 |
| 435 | 20231122 | 114400 | 3176089612 | 1640 | 1639 | 1640 | 1639 | 1226 |
| 436 | 20231122 | 114300 | 3174079628 | 1639 | 1641 | 1641 | 1639 | 185 |
| 437 | 20231122 | 114200 | 3173776309 | 1640 | 1642 | 1642 | 1640 | 105 |
| 438 | 20231122 | 114100 | 3173604103 | 1637 | 1637 | 1637 | 1637 | 328 |
| 439 | 20231122 | 114000 | 3173067167 | 1637 | 1640 | 1640 | 1637 | 6861 |
| 440 | 20231122 | 113900 | 3161824516 | 1640 | 1643 | 1645 | 1640 | 1771 |
| 441 | 20231122 | 113800 | 3158917578 | 1643 | 1644 | 1644 | 1643 | 290 |
| 442 | 20231122 | 113700 | 3158441068 | 1645 | 1646 | 1646 | 1645 | 656 |
| 443 | 20231122 | 113600 | 3157361544 | 1646 | 1647 | 1647 | 1646 | 308 |
| 444 | 20231122 | 113500 | 3156854269 | 1647 | 1641 | 1647 | 1639 | 5258 |
| 445 | 20231122 | 113400 | 3148227885 | 1640 | 1641 | 1641 | 1640 | 855 |
| 446 | 20231122 | 113300 | 3146825480 | 1640 | 1640 | 1640 | 1640 | 450 |
| 447 | 20231122 | 113200 | 3146087480 | 1640 | 1640 | 1640 | 1640 | 1000 |
| 448 | 20231122 | 113100 | 3144447480 | 1640 | 1643 | 1643 | 1640 | 10353 |
| 449 | 20231122 | 113000 | 3127463277 | 1643 | 1643 | 1643 | 1643 | 27 |
| 450 | 20231122 | 112900 | 3127418916 | 1646 | 1646 | 1646 | 1646 | 121 |
| 451 | 20231122 | 112800 | 3127219750 | 1645 | 1642 | 1645 | 1642 | 288 |
| 452 | 20231122 | 112700 | 3126746692 | 1641 | 1642 | 1646 | 1641 | 488 |
| 453 | 20231122 | 112600 | 3125945870 | 1640 | 1642 | 1642 | 1640 | 4076 |
| 454 | 20231122 | 112500 | 3119258865 | 1640 | 1641 | 1641 | 1640 | 3672 |
| 455 | 20231122 | 112400 | 3113234853 | 1641 | 1641 | 1641 | 1641 | 672 |
| 456 | 20231122 | 112300 | 3112132101 | 1641 | 1643 | 1643 | 1641 | 6238 |
| 457 | 20231122 | 112200 | 3101893428 | 1641 | 1646 | 1646 | 1641 | 6949 |
| 458 | 20231122 | 112100 | 3090478472 | 1645 | 1646 | 1646 | 1645 | 64 |
| 459 | 20231122 | 112000 | 3090373137 | 1646 | 1647 | 1647 | 1646 | 159 |
| 460 | 20231122 | 111900 | 3090111422 | 1648 | 1649 | 1649 | 1648 | 37 |
| 461 | 20231122 | 111800 | 3090050438 | 1649 | 1649 | 1649 | 1649 | 0 |
| 462 | 20231122 | 111700 | 3090050438 | 1649 | 1649 | 1649 | 1649 | 11 |
| 463 | 20231122 | 111600 | 3090032299 | 1649 | 1649 | 1649 | 1649 | 154 |
| 464 | 20231122 | 111500 | 3089778353 | 1642 | 1645 | 1647 | 1642 | 26767 |
| 465 | 20231122 | 111400 | 3045772264 | 1645 | 1642 | 1645 | 1642 | 3820 |
| 466 | 20231122 | 111300 | 3039499809 | 1642 | 1642 | 1642 | 1641 | 512 |
| 467 | 20231122 | 111200 | 3038659309 | 1642 | 1644 | 1644 | 1642 | 1807 |
| 468 | 20231122 | 111100 | 3035691657 | 1643 | 1642 | 1645 | 1642 | 473 |
| 469 | 20231122 | 111000 | 3034913729 | 1645 | 1643 | 1645 | 1641 | 1402 |
| 470 | 20231122 | 110900 | 3032611641 | 1645 | 1643 | 1645 | 1642 | 1223 |
| 471 | 20231122 | 110800 | 3030603352 | 1642 | 1643 | 1643 | 1642 | 2710 |
| 472 | 20231122 | 110700 | 3026153369 | 1645 | 1646 | 1646 | 1641 | 4996 |
| 473 | 20231122 | 110600 | 3017946086 | 1646 | 1646 | 1646 | 1645 | 531 |
| 474 | 20231122 | 110500 | 3017072110 | 1647 | 1649 | 1649 | 1642 | 371 |
| 475 | 20231122 | 110400 | 3016462323 | 1643 | 1650 | 1650 | 1643 | 2455 |
| 476 | 20231122 | 110300 | 3012426199 | 1651 | 1650 | 1651 | 1641 | 11596 |
| 477 | 20231122 | 110200 | 2993383240 | 1650 | 1644 | 1650 | 1644 | 115 |
| 478 | 20231122 | 110100 | 2993194094 | 1643 | 1652 | 1652 | 1643 | 4791 |
| 479 | 20231122 | 110000 | 2985316385 | 1648 | 1650 | 1651 | 1648 | 1842 |
| 480 | 20231122 | 105900 | 2982275621 | 1651 | 1650 | 1651 | 1650 | 2249 |
| 481 | 20231122 | 105800 | 2978563688 | 1652 | 1641 | 1652 | 1641 | 1765 |
| 482 | 20231122 | 105700 | 2975666691 | 1641 | 1646 | 1646 | 1641 | 7665 |
| 483 | 20231122 | 105600 | 2963085373 | 1646 | 1642 | 1646 | 1641 | 4597 |
| 484 | 20231122 | 105500 | 2955539605 | 1641 | 1648 | 1648 | 1641 | 13007 |
| 485 | 20231122 | 105400 | 2934151051 | 1647 | 1649 | 1649 | 1647 | 3345 |
| 486 | 20231122 | 105300 | 2928638256 | 1648 | 1648 | 1649 | 1648 | 4503 |
| 487 | 20231122 | 105200 | 2921216357 | 1648 | 1647 | 1656 | 1647 | 2956 |
| 488 | 20231122 | 105100 | 2916344491 | 1646 | 1652 | 1657 | 1646 | 7172 |
| 489 | 20231122 | 105000 | 2904515433 | 1652 | 1658 | 1658 | 1652 | 780 |
| 490 | 20231122 | 104900 | 2903226718 | 1658 | 1659 | 1659 | 1651 | 439 |
| 491 | 20231122 | 104800 | 2902501695 | 1650 | 1652 | 1660 | 1650 | 6705 |
| 492 | 20231122 | 104700 | 2891424525 | 1652 | 1656 | 1656 | 1652 | 5278 |
| 493 | 20231122 | 104600 | 2882693422 | 1656 | 1657 | 1657 | 1655 | 491 |
| 494 | 20231122 | 104500 | 2881880347 | 1656 | 1661 | 1661 | 1656 | 8900 |
| 495 | 20231122 | 104400 | 2867124237 | 1661 | 1664 | 1664 | 1661 | 622 |
| 496 | 20231122 | 104300 | 2866089777 | 1662 | 1666 | 1666 | 1660 | 2474 |
| 497 | 20231122 | 104200 | 2861976402 | 1667 | 1669 | 1670 | 1667 | 2622 |
| 498 | 20231122 | 104100 | 2857601896 | 1668 | 1671 | 1671 | 1664 | 8128 |
| 499 | 20231122 | 104000 | 2844059054 | 1671 | 1672 | 1672 | 1667 | 2528 |
| 500 | 20231122 | 103900 | 2839840956 | 1672 | 1672 | 1672 | 1667 | 5187 |
| 501 | 20231122 | 103800 | 2831184573 | 1670 | 1673 | 1674 | 1668 | 3225 |
| 502 | 20231122 | 103700 | 2825793619 | 1674 | 1667 | 1674 | 1667 | 5955 |
| 503 | 20231122 | 103600 | 2815837466 | 1667 | 1666 | 1674 | 1666 | 6240 |
| 504 | 20231122 | 103500 | 2805429167 | 1666 | 1670 | 1674 | 1665 | 2381 |
| 505 | 20231122 | 103400 | 2801448739 | 1671 | 1676 | 1678 | 1670 | 9229 |
| 506 | 20231122 | 103300 | 2785993692 | 1676 | 1653 | 1678 | 1653 | 32272 |
| 507 | 20231122 | 103200 | 2732021710 | 1653 | 1653 | 1658 | 1652 | 3169 |
| 508 | 20231122 | 103100 | 2726784944 | 1653 | 1655 | 1659 | 1652 | 7694 |
| 509 | 20231122 | 103000 | 2714047313 | 1652 | 1655 | 1659 | 1651 | 9535 |
| 510 | 20231122 | 102900 | 2698283810 | 1655 | 1662 | 1662 | 1655 | 10535 |
| 511 | 20231122 | 102800 | 2680807817 | 1662 | 1662 | 1665 | 1661 | 8524 |
| 512 | 20231122 | 102700 | 2666641475 | 1662 | 1668 | 1668 | 1662 | 8019 |
| 513 | 20231122 | 102600 | 2653296718 | 1668 | 1670 | 1670 | 1666 | 8228 |
| 514 | 20231122 | 102500 | 2639576582 | 1670 | 1673 | 1675 | 1669 | 36889 |
| 515 | 20231122 | 102400 | 2577966408 | 1675 | 1680 | 1680 | 1672 | 10724 |
| 516 | 20231122 | 102300 | 2559971939 | 1680 | 1675 | 1681 | 1675 | 45384 |
| 517 | 20231122 | 102200 | 2483727555 | 1679 | 1674 | 1679 | 1669 | 55830 |
| 518 | 20231122 | 102100 | 2390285722 | 1674 | 1674 | 1677 | 1670 | 24339 |
| 519 | 20231122 | 102000 | 2349545709 | 1675 | 1670 | 1677 | 1669 | 14148 |
| 520 | 20231122 | 101900 | 2325881775 | 1673 | 1679 | 1683 | 1668 | 55843 |
| 521 | 20231122 | 101800 | 2232351577 | 1679 | 1662 | 1681 | 1659 | 41946 |
| 522 | 20231122 | 101700 | 2162038464 | 1664 | 1671 | 1673 | 1657 | 32567 |
| 523 | 20231122 | 101600 | 2107761593 | 1671 | 1682 | 1682 | 1655 | 60635 |
| 524 | 20231122 | 101500 | 2006612733 | 1682 | 1654 | 1683 | 1653 | 110988 |
| 525 | 20231122 | 101400 | 1821252202 | 1660 | 1649 | 1667 | 1648 | 40523 |
| 526 | 20231122 | 101300 | 1754108084 | 1650 | 1652 | 1652 | 1646 | 8197 |
| 527 | 20231122 | 101200 | 1740598961 | 1651 | 1647 | 1652 | 1647 | 7745 |
| 528 | 20231122 | 101100 | 1727822416 | 1647 | 1647 | 1648 | 1647 | 1486 |
| 529 | 20231122 | 101000 | 1725374962 | 1647 | 1645 | 1647 | 1643 | 2142 |
| 530 | 20231122 | 100900 | 1721851578 | 1642 | 1647 | 1650 | 1642 | 8112 |
| 531 | 20231122 | 100800 | 1708486372 | 1645 | 1643 | 1647 | 1641 | 1850 |
| 532 | 20231122 | 100700 | 1705444664 | 1641 | 1641 | 1643 | 1640 | 1183 |
| 533 | 20231122 | 100600 | 1703501596 | 1640 | 1641 | 1641 | 1640 | 2290 |
| 534 | 20231122 | 100500 | 1699744810 | 1640 | 1643 | 1644 | 1640 | 5937 |
| 535 | 20231122 | 100400 | 1689995543 | 1643 | 1642 | 1644 | 1642 | 4913 |
| 536 | 20231122 | 100300 | 1681924204 | 1641 | 1643 | 1643 | 1641 | 2974 |
| 537 | 20231122 | 100200 | 1677039783 | 1643 | 1637 | 1644 | 1637 | 2542 |
| 538 | 20231122 | 100100 | 1672869988 | 1637 | 1633 | 1642 | 1633 | 27064 |
| 539 | 20231122 | 100000 | 1628539089 | 1632 | 1632 | 1634 | 1631 | 17596 |
| 540 | 20231122 | 095900 | 1599821467 | 1634 | 1634 | 1634 | 1632 | 6773 |
| 541 | 20231122 | 095800 | 1588757432 | 1634 | 1640 | 1642 | 1634 | 2663 |
| 542 | 20231122 | 095700 | 1584392711 | 1633 | 1638 | 1638 | 1632 | 14063 |
| 543 | 20231122 | 095600 | 1561405752 | 1637 | 1638 | 1638 | 1637 | 2239 |
| 544 | 20231122 | 095500 | 1557738334 | 1638 | 1638 | 1640 | 1638 | 169 |
| 545 | 20231122 | 095400 | 1557461268 | 1637 | 1639 | 1640 | 1637 | 19608 |
| 546 | 20231122 | 095300 | 1525351884 | 1639 | 1640 | 1640 | 1638 | 3070 |
| 547 | 20231122 | 095200 | 1520319774 | 1643 | 1650 | 1650 | 1641 | 5762 |
| 548 | 20231122 | 095100 | 1510847153 | 1651 | 1628 | 1652 | 1628 | 32521 |
| 549 | 20231122 | 095000 | 1457548506 | 1627 | 1630 | 1630 | 1625 | 4937 |
| 550 | 20231122 | 094900 | 1449518561 | 1628 | 1630 | 1630 | 1626 | 3406 |
| 551 | 20231122 | 094800 | 1443977292 | 1626 | 1633 | 1634 | 1626 | 12464 |
| 552 | 20231122 | 094700 | 1423688288 | 1633 | 1631 | 1633 | 1628 | 3606 |
| 553 | 20231122 | 094600 | 1417815455 | 1631 | 1634 | 1634 | 1628 | 3105 |
| 554 | 20231122 | 094500 | 1412758229 | 1634 | 1625 | 1636 | 1625 | 8808 |
| 555 | 20231122 | 094400 | 1398429331 | 1625 | 1627 | 1627 | 1620 | 49592 |
| 556 | 20231122 | 094300 | 1317914553 | 1627 | 1629 | 1629 | 1626 | 11121 |
| 557 | 20231122 | 094200 | 1299812901 | 1629 | 1631 | 1632 | 1628 | 26209 |
| 558 | 20231122 | 094100 | 1257112929 | 1631 | 1633 | 1634 | 1631 | 4749 |
| 559 | 20231122 | 094000 | 1249363825 | 1632 | 1632 | 1635 | 1632 | 7865 |
| 560 | 20231122 | 093900 | 1236528106 | 1635 | 1631 | 1636 | 1631 | 6971 |
| 561 | 20231122 | 093800 | 1225146480 | 1629 | 1634 | 1638 | 1629 | 51484 |
| 562 | 20231122 | 093700 | 1141180278 | 1638 | 1641 | 1642 | 1634 | 54481 |
| 563 | 20231122 | 093600 | 1051897748 | 1640 | 1646 | 1646 | 1640 | 28036 |
| 564 | 20231122 | 093500 | 1005834356 | 1646 | 1646 | 1647 | 1645 | 4384 |
| 565 | 20231122 | 093400 | 998620994 | 1647 | 1645 | 1647 | 1645 | 7214 |
| 566 | 20231122 | 093300 | 986753743 | 1645 | 1650 | 1650 | 1645 | 5460 |
| 567 | 20231122 | 093200 | 977768312 | 1650 | 1648 | 1651 | 1647 | 2291 |
| 568 | 20231122 | 093100 | 973990816 | 1647 | 1648 | 1653 | 1647 | 6891 |
| 569 | 20231122 | 093000 | 962634985 | 1648 | 1647 | 1653 | 1646 | 3982 |
| 570 | 20231122 | 092900 | 956076779 | 1646 | 1648 | 1654 | 1646 | 7920 |
| 571 | 20231122 | 092800 | 943020472 | 1649 | 1646 | 1649 | 1646 | 3033 |
| 572 | 20231122 | 092700 | 938027048 | 1646 | 1646 | 1648 | 1645 | 7371 |
| 573 | 20231122 | 092600 | 925894210 | 1646 | 1646 | 1648 | 1645 | 9273 |
| 574 | 20231122 | 092500 | 910638846 | 1645 | 1649 | 1649 | 1645 | 9139 |
| 575 | 20231122 | 092400 | 895592418 | 1649 | 1649 | 1649 | 1647 | 1670 |
| 576 | 20231122 | 092300 | 892840188 | 1649 | 1650 | 1650 | 1648 | 5709 |
| 577 | 20231122 | 092200 | 883428226 | 1650 | 1650 | 1654 | 1649 | 6990 |
| 578 | 20231122 | 092100 | 871892783 | 1650 | 1654 | 1654 | 1647 | 8629 |
| 579 | 20231122 | 092000 | 857641759 | 1655 | 1658 | 1659 | 1655 | 10842 |
| 580 | 20231122 | 091900 | 839686357 | 1656 | 1653 | 1656 | 1652 | 5107 |
| 581 | 20231122 | 091800 | 831237532 | 1655 | 1658 | 1659 | 1651 | 9118 |
| 582 | 20231122 | 091700 | 816134259 | 1658 | 1647 | 1658 | 1647 | 9156 |
| 583 | 20231122 | 091600 | 800995021 | 1647 | 1650 | 1650 | 1646 | 3099 |
| 584 | 20231122 | 091500 | 795891485 | 1650 | 1646 | 1650 | 1645 | 15949 |
| 585 | 20231122 | 091400 | 769642108 | 1646 | 1646 | 1646 | 1645 | 7290 |
| 586 | 20231122 | 091300 | 757646766 | 1646 | 1646 | 1646 | 1645 | 20970 |
| 587 | 20231122 | 091200 | 723141531 | 1646 | 1647 | 1648 | 1646 | 7076 |
| 588 | 20231122 | 091100 | 711490754 | 1648 | 1650 | 1655 | 1647 | 8328 |
| 589 | 20231122 | 091000 | 697753535 | 1651 | 1651 | 1656 | 1650 | 9260 |
| 590 | 20231122 | 090900 | 682465625 | 1651 | 1654 | 1654 | 1650 | 7873 |
| 591 | 20231122 | 090800 | 669467016 | 1656 | 1660 | 1662 | 1654 | 9143 |
| 592 | 20231122 | 090700 | 654325526 | 1660 | 1654 | 1660 | 1654 | 7010 |
| 593 | 20231122 | 090600 | 642703411 | 1651 | 1652 | 1655 | 1651 | 6340 |
| 594 | 20231122 | 090500 | 632232015 | 1651 | 1642 | 1656 | 1640 | 30446 |
| 595 | 20231122 | 090400 | 582054124 | 1644 | 1644 | 1644 | 1639 | 42463 |
| 596 | 20231122 | 090300 | 512356647 | 1644 | 1646 | 1650 | 1643 | 21274 |
| 597 | 20231122 | 090200 | 477380194 | 1645 | 1643 | 1650 | 1641 | 69811 |
| 598 | 20231122 | 090100 | 362683393 | 1643 | 1654 | 1656 | 1642 | 81702 |
| 599 | 20231122 | 090000 | 228068902 | 1656 | 1661 | 1668 | 1651 | 137450 |