30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 190400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 3 | 20231122 | 190300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 4 | 20231122 | 190200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 5 | 20231122 | 190100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 6 | 20231122 | 190000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 7 | 20231122 | 185900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 8 | 20231122 | 185800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 9 | 20231122 | 185700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 10 | 20231122 | 185600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 11 | 20231122 | 185500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 12 | 20231122 | 185400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 13 | 20231122 | 185300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 14 | 20231122 | 185200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 15 | 20231122 | 185100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 16 | 20231122 | 185000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 17 | 20231122 | 184900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 18 | 20231122 | 184800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 19 | 20231122 | 184700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 20 | 20231122 | 184600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 21 | 20231122 | 184500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 22 | 20231122 | 184400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 23 | 20231122 | 184300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 24 | 20231122 | 184200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 25 | 20231122 | 184100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 26 | 20231122 | 184000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 27 | 20231122 | 183900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 28 | 20231122 | 183800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 29 | 20231122 | 183700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 30 | 20231122 | 183600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 31 | 20231122 | 183500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 32 | 20231122 | 183400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 33 | 20231122 | 183300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 34 | 20231122 | 183200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 35 | 20231122 | 183100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 36 | 20231122 | 183000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 37 | 20231122 | 182900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 38 | 20231122 | 182800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 39 | 20231122 | 182700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 40 | 20231122 | 182600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 41 | 20231122 | 182500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 42 | 20231122 | 182400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 43 | 20231122 | 182300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 44 | 20231122 | 182200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 45 | 20231122 | 182100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 46 | 20231122 | 182000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 47 | 20231122 | 181900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 48 | 20231122 | 181800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 49 | 20231122 | 181700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 50 | 20231122 | 181600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 51 | 20231122 | 181500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 52 | 20231122 | 181400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 53 | 20231122 | 181300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 54 | 20231122 | 181200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 55 | 20231122 | 181100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 56 | 20231122 | 181000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 57 | 20231122 | 180900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 58 | 20231122 | 180800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 59 | 20231122 | 180700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 60 | 20231122 | 180600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 61 | 20231122 | 180500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 62 | 20231122 | 180400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 63 | 20231122 | 180300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 64 | 20231122 | 180200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 65 | 20231122 | 180100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 66 | 20231122 | 180000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 67 | 20231122 | 175900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 68 | 20231122 | 175800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 69 | 20231122 | 175700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 70 | 20231122 | 175600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 71 | 20231122 | 175500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 72 | 20231122 | 175400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 73 | 20231122 | 175300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 74 | 20231122 | 175200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 75 | 20231122 | 175100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 76 | 20231122 | 175000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 77 | 20231122 | 174900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 78 | 20231122 | 174800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 79 | 20231122 | 174700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 80 | 20231122 | 174600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 81 | 20231122 | 174500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 82 | 20231122 | 174400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 83 | 20231122 | 174300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 84 | 20231122 | 174200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 85 | 20231122 | 174100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 86 | 20231122 | 174000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 87 | 20231122 | 173900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 88 | 20231122 | 173800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 89 | 20231122 | 173700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 90 | 20231122 | 173600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 91 | 20231122 | 173500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 92 | 20231122 | 173400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 93 | 20231122 | 173300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 94 | 20231122 | 173200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 95 | 20231122 | 173100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 96 | 20231122 | 173000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 97 | 20231122 | 172900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 98 | 20231122 | 172800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 99 | 20231122 | 172700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 100 | 20231122 | 172600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 101 | 20231122 | 172500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 102 | 20231122 | 172400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 103 | 20231122 | 172300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 104 | 20231122 | 172200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 105 | 20231122 | 172100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 106 | 20231122 | 172000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 107 | 20231122 | 171900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 108 | 20231122 | 171800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 109 | 20231122 | 171700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 110 | 20231122 | 171600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 111 | 20231122 | 171500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 112 | 20231122 | 171400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 113 | 20231122 | 171300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 114 | 20231122 | 171200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 115 | 20231122 | 171100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 116 | 20231122 | 171000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 117 | 20231122 | 170900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 118 | 20231122 | 170800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 119 | 20231122 | 170700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 120 | 20231122 | 170600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 121 | 20231122 | 170500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 122 | 20231122 | 170400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 123 | 20231122 | 170300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 124 | 20231122 | 170200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 125 | 20231122 | 170100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 126 | 20231122 | 170000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 127 | 20231122 | 165900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 128 | 20231122 | 165800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 129 | 20231122 | 165700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 130 | 20231122 | 165600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 131 | 20231122 | 165500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 132 | 20231122 | 165400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 133 | 20231122 | 165300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 134 | 20231122 | 165200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 135 | 20231122 | 165100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 136 | 20231122 | 165000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 137 | 20231122 | 164900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 138 | 20231122 | 164800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 139 | 20231122 | 164700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 140 | 20231122 | 164600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 141 | 20231122 | 164500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 142 | 20231122 | 164400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 143 | 20231122 | 164300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 144 | 20231122 | 164200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 145 | 20231122 | 164100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 146 | 20231122 | 164000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 147 | 20231122 | 163900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 148 | 20231122 | 163800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 149 | 20231122 | 163700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 150 | 20231122 | 163600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 151 | 20231122 | 163500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 152 | 20231122 | 163400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 153 | 20231122 | 163300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 154 | 20231122 | 163200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 155 | 20231122 | 163100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 156 | 20231122 | 163000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 157 | 20231122 | 162900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 158 | 20231122 | 162800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 159 | 20231122 | 162700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 160 | 20231122 | 162600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 161 | 20231122 | 162500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 162 | 20231122 | 162400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 163 | 20231122 | 162300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 164 | 20231122 | 162200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 165 | 20231122 | 162100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 166 | 20231122 | 162000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 167 | 20231122 | 161900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 168 | 20231122 | 161800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 169 | 20231122 | 161700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 170 | 20231122 | 161600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 171 | 20231122 | 161500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 172 | 20231122 | 161400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 173 | 20231122 | 161300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 174 | 20231122 | 161200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 175 | 20231122 | 161100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 176 | 20231122 | 161000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 177 | 20231122 | 160900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 178 | 20231122 | 160800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 179 | 20231122 | 160700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 180 | 20231122 | 160600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 181 | 20231122 | 160500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 182 | 20231122 | 160400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 183 | 20231122 | 160300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 184 | 20231122 | 160200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 185 | 20231122 | 160100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 186 | 20231122 | 160000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 187 | 20231122 | 155900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 188 | 20231122 | 155800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 189 | 20231122 | 155700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 190 | 20231122 | 155600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 191 | 20231122 | 155500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 192 | 20231122 | 155400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 193 | 20231122 | 155300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 194 | 20231122 | 155200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 195 | 20231122 | 155100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 196 | 20231122 | 155000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 197 | 20231122 | 154900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 198 | 20231122 | 154800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 199 | 20231122 | 154700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 200 | 20231122 | 154600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 201 | 20231122 | 154500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 202 | 20231122 | 154400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 203 | 20231122 | 154300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 204 | 20231122 | 154200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 205 | 20231122 | 154100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 206 | 20231122 | 154000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 207 | 20231122 | 153900 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 208 | 20231122 | 153800 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 209 | 20231122 | 153700 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 210 | 20231122 | 153600 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 211 | 20231122 | 153500 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 212 | 20231122 | 153400 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 213 | 20231122 | 153300 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 214 | 20231122 | 153200 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 215 | 20231122 | 153100 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 0 |
| 216 | 20231122 | 153000 | 2872872493 | 1762 | 1762 | 1762 | 1762 | 20276 |
| 217 | 20231122 | 152900 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 218 | 20231122 | 152800 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 219 | 20231122 | 152700 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 220 | 20231122 | 152600 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 221 | 20231122 | 152500 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 222 | 20231122 | 152400 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 223 | 20231122 | 152300 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 224 | 20231122 | 152200 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 225 | 20231122 | 152100 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 226 | 20231122 | 152000 | 2837146181 | 1763 | 1763 | 1763 | 1763 | 0 |
| 227 | 20231122 | 151900 | 2837146181 | 1763 | 1762 | 1763 | 1761 | 12989 |
| 228 | 20231122 | 151800 | 2814267441 | 1762 | 1762 | 1763 | 1761 | 8049 |
| 229 | 20231122 | 151700 | 2800091811 | 1763 | 1762 | 1763 | 1762 | 3071 |
| 230 | 20231122 | 151600 | 2794679772 | 1763 | 1762 | 1763 | 1761 | 5739 |
| 231 | 20231122 | 151500 | 2784572029 | 1762 | 1763 | 1763 | 1761 | 2594 |
| 232 | 20231122 | 151400 | 2780001401 | 1761 | 1762 | 1763 | 1761 | 578 |
| 233 | 20231122 | 151300 | 2778983359 | 1761 | 1763 | 1763 | 1761 | 5459 |
| 234 | 20231122 | 151200 | 2769363983 | 1762 | 1763 | 1763 | 1762 | 2102 |
| 235 | 20231122 | 151100 | 2765659958 | 1763 | 1763 | 1763 | 1762 | 5094 |
| 236 | 20231122 | 151000 | 2756682999 | 1763 | 1763 | 1763 | 1762 | 3050 |
| 237 | 20231122 | 150900 | 2751307549 | 1763 | 1763 | 1763 | 1762 | 642 |
| 238 | 20231122 | 150800 | 2750175781 | 1764 | 1763 | 1764 | 1763 | 1725 |
| 239 | 20231122 | 150700 | 2747134602 | 1763 | 1762 | 1764 | 1762 | 405 |
| 240 | 20231122 | 150600 | 2746420629 | 1763 | 1761 | 1763 | 1761 | 1829 |
| 241 | 20231122 | 150500 | 2743197815 | 1762 | 1761 | 1762 | 1761 | 1113 |
| 242 | 20231122 | 150400 | 2741237260 | 1761 | 1761 | 1762 | 1761 | 1833 |
| 243 | 20231122 | 150300 | 2738009301 | 1762 | 1762 | 1762 | 1761 | 2990 |
| 244 | 20231122 | 150200 | 2732741477 | 1762 | 1763 | 1764 | 1762 | 9200 |
| 245 | 20231122 | 150100 | 2716530867 | 1765 | 1763 | 1765 | 1762 | 3967 |
| 246 | 20231122 | 150000 | 2709540929 | 1763 | 1764 | 1765 | 1763 | 6641 |
| 247 | 20231122 | 145900 | 2697832779 | 1765 | 1766 | 1766 | 1765 | 2624 |
| 248 | 20231122 | 145800 | 2693200851 | 1765 | 1764 | 1766 | 1763 | 6373 |
| 249 | 20231122 | 145700 | 2681953348 | 1764 | 1763 | 1766 | 1763 | 251 |
| 250 | 20231122 | 145600 | 2681510251 | 1763 | 1764 | 1767 | 1763 | 1246 |
| 251 | 20231122 | 145500 | 2679311215 | 1764 | 1764 | 1766 | 1764 | 675 |
| 252 | 20231122 | 145400 | 2678119677 | 1764 | 1763 | 1764 | 1763 | 2686 |
| 253 | 20231122 | 145300 | 2673383573 | 1763 | 1764 | 1764 | 1763 | 808 |
| 254 | 20231122 | 145200 | 2671958575 | 1764 | 1766 | 1766 | 1763 | 2402 |
| 255 | 20231122 | 145100 | 2667720891 | 1766 | 1763 | 1766 | 1763 | 713 |
| 256 | 20231122 | 145000 | 2666461902 | 1766 | 1764 | 1766 | 1763 | 780 |
| 257 | 20231122 | 144900 | 2665085282 | 1766 | 1765 | 1766 | 1765 | 2006 |
| 258 | 20231122 | 144800 | 2661543201 | 1764 | 1765 | 1765 | 1762 | 3720 |
| 259 | 20231122 | 144700 | 2654983146 | 1764 | 1766 | 1766 | 1764 | 565 |
| 260 | 20231122 | 144600 | 2653986484 | 1763 | 1764 | 1764 | 1763 | 5243 |
| 261 | 20231122 | 144500 | 2644742818 | 1764 | 1763 | 1766 | 1763 | 5150 |
| 262 | 20231122 | 144400 | 2635661657 | 1764 | 1764 | 1764 | 1764 | 3449 |
| 263 | 20231122 | 144300 | 2629577621 | 1766 | 1765 | 1766 | 1764 | 742 |
| 264 | 20231122 | 144200 | 2628268244 | 1765 | 1765 | 1765 | 1765 | 270 |
| 265 | 20231122 | 144100 | 2627791694 | 1766 | 1767 | 1771 | 1764 | 6031 |
| 266 | 20231122 | 144000 | 2617138209 | 1770 | 1765 | 1770 | 1765 | 5376 |
| 267 | 20231122 | 143900 | 2607633039 | 1767 | 1765 | 1767 | 1765 | 5565 |
| 268 | 20231122 | 143800 | 2597808294 | 1766 | 1767 | 1767 | 1765 | 2426 |
| 269 | 20231122 | 143700 | 2593525168 | 1767 | 1768 | 1768 | 1767 | 376 |
| 270 | 20231122 | 143600 | 2592860663 | 1768 | 1768 | 1768 | 1768 | 133 |
| 271 | 20231122 | 143500 | 2592625519 | 1768 | 1766 | 1768 | 1765 | 239 |
| 272 | 20231122 | 143400 | 2592203679 | 1765 | 1767 | 1767 | 1765 | 124 |
| 273 | 20231122 | 143300 | 2591984681 | 1768 | 1768 | 1768 | 1768 | 2 |
| 274 | 20231122 | 143200 | 2591981145 | 1766 | 1766 | 1766 | 1766 | 0 |
| 275 | 20231122 | 143100 | 2591981145 | 1766 | 1768 | 1768 | 1766 | 1200 |
| 276 | 20231122 | 143000 | 2589861887 | 1766 | 1767 | 1767 | 1766 | 334 |
| 277 | 20231122 | 142900 | 2589271973 | 1768 | 1768 | 1768 | 1766 | 1163 |
| 278 | 20231122 | 142800 | 2587216760 | 1768 | 1769 | 1769 | 1768 | 672 |
| 279 | 20231122 | 142700 | 2586028550 | 1772 | 1769 | 1772 | 1769 | 1191 |
| 280 | 20231122 | 142600 | 2583921398 | 1772 | 1771 | 1772 | 1771 | 16718 |
| 281 | 20231122 | 142500 | 2554297162 | 1772 | 1770 | 1772 | 1770 | 1564 |
| 282 | 20231122 | 142400 | 2551527350 | 1770 | 1770 | 1770 | 1770 | 1001 |
| 283 | 20231122 | 142300 | 2549755580 | 1769 | 1769 | 1770 | 1769 | 3106 |
| 284 | 20231122 | 142200 | 2544261057 | 1769 | 1768 | 1769 | 1768 | 2410 |
| 285 | 20231122 | 142100 | 2539999767 | 1768 | 1768 | 1768 | 1768 | 0 |
| 286 | 20231122 | 142000 | 2539999767 | 1768 | 1768 | 1768 | 1768 | 2807 |
| 287 | 20231122 | 141900 | 2535036991 | 1769 | 1767 | 1769 | 1767 | 588 |
| 288 | 20231122 | 141800 | 2533997432 | 1767 | 1766 | 1767 | 1765 | 4802 |
| 289 | 20231122 | 141700 | 2525515598 | 1766 | 1764 | 1766 | 1764 | 2300 |
| 290 | 20231122 | 141600 | 2521455686 | 1764 | 1766 | 1766 | 1764 | 3046 |
| 291 | 20231122 | 141500 | 2516081980 | 1764 | 1764 | 1766 | 1764 | 193 |
| 292 | 20231122 | 141400 | 2515741524 | 1763 | 1764 | 1764 | 1763 | 8074 |
| 293 | 20231122 | 141300 | 2501505496 | 1767 | 1767 | 1767 | 1767 | 11 |
| 294 | 20231122 | 141200 | 2501486059 | 1767 | 1766 | 1767 | 1763 | 1933 |
| 295 | 20231122 | 141100 | 2498073788 | 1766 | 1766 | 1766 | 1766 | 1 |
| 296 | 20231122 | 141000 | 2498072022 | 1766 | 1765 | 1766 | 1764 | 1003 |
| 297 | 20231122 | 140900 | 2496300814 | 1763 | 1764 | 1764 | 1763 | 748 |
| 298 | 20231122 | 140800 | 2494981390 | 1764 | 1764 | 1764 | 1763 | 129 |
| 299 | 20231122 | 140700 | 2494753862 | 1763 | 1762 | 1763 | 1762 | 184 |
| 300 | 20231122 | 140600 | 2494429519 | 1763 | 1763 | 1763 | 1762 | 267 |
| 301 | 20231122 | 140500 | 2493958898 | 1763 | 1763 | 1765 | 1763 | 2587 |
| 302 | 20231122 | 140400 | 2489398015 | 1765 | 1765 | 1765 | 1765 | 0 |
| 303 | 20231122 | 140300 | 2489398015 | 1765 | 1763 | 1765 | 1762 | 2098 |
| 304 | 20231122 | 140200 | 2485699450 | 1763 | 1765 | 1765 | 1763 | 523 |
| 305 | 20231122 | 140100 | 2484776365 | 1763 | 1763 | 1764 | 1763 | 570 |
| 306 | 20231122 | 140000 | 2483771355 | 1762 | 1763 | 1763 | 1762 | 1016 |
| 307 | 20231122 | 135900 | 2481980842 | 1763 | 1762 | 1763 | 1762 | 558 |
| 308 | 20231122 | 135800 | 2480997638 | 1762 | 1764 | 1765 | 1762 | 3912 |
| 309 | 20231122 | 135700 | 2474099835 | 1764 | 1764 | 1764 | 1763 | 4166 |
| 310 | 20231122 | 135600 | 2466752611 | 1764 | 1764 | 1764 | 1764 | 2938 |
| 311 | 20231122 | 135500 | 2461569979 | 1765 | 1765 | 1765 | 1765 | 130 |
| 312 | 20231122 | 135400 | 2461340529 | 1764 | 1764 | 1764 | 1764 | 7 |
| 313 | 20231122 | 135300 | 2461328181 | 1764 | 1765 | 1765 | 1764 | 1371 |
| 314 | 20231122 | 135200 | 2458909667 | 1766 | 1765 | 1766 | 1765 | 305 |
| 315 | 20231122 | 135100 | 2458371341 | 1764 | 1766 | 1766 | 1764 | 975 |
| 316 | 20231122 | 135000 | 2456650687 | 1766 | 1766 | 1766 | 1766 | 0 |
| 317 | 20231122 | 134900 | 2456650687 | 1766 | 1766 | 1766 | 1765 | 202 |
| 318 | 20231122 | 134800 | 2456294155 | 1765 | 1766 | 1767 | 1765 | 350 |
| 319 | 20231122 | 134700 | 2455676333 | 1766 | 1765 | 1766 | 1764 | 686 |
| 320 | 20231122 | 134600 | 2454464863 | 1765 | 1766 | 1766 | 1765 | 1346 |
| 321 | 20231122 | 134500 | 2452089170 | 1766 | 1766 | 1766 | 1766 | 0 |
| 322 | 20231122 | 134400 | 2452089170 | 1766 | 1765 | 1766 | 1765 | 320 |
| 323 | 20231122 | 134300 | 2451524254 | 1766 | 1766 | 1766 | 1765 | 342 |
| 324 | 20231122 | 134200 | 2450920481 | 1766 | 1766 | 1766 | 1766 | 0 |
| 325 | 20231122 | 134100 | 2450920481 | 1766 | 1765 | 1766 | 1764 | 578 |
| 326 | 20231122 | 134000 | 2449900561 | 1765 | 1766 | 1766 | 1764 | 1872 |
| 327 | 20231122 | 133900 | 2446597749 | 1766 | 1766 | 1766 | 1766 | 241 |
| 328 | 20231122 | 133800 | 2446172143 | 1765 | 1765 | 1766 | 1765 | 965 |
| 329 | 20231122 | 133700 | 2444468497 | 1766 | 1764 | 1766 | 1764 | 1408 |
| 330 | 20231122 | 133600 | 2441983569 | 1766 | 1765 | 1766 | 1764 | 1242 |
| 331 | 20231122 | 133500 | 2439791205 | 1764 | 1764 | 1764 | 1764 | 1246 |
| 332 | 20231122 | 133400 | 2437593261 | 1764 | 1764 | 1764 | 1764 | 1306 |
| 333 | 20231122 | 133300 | 2435289477 | 1764 | 1765 | 1765 | 1763 | 199 |
| 334 | 20231122 | 133200 | 2434938342 | 1764 | 1764 | 1764 | 1764 | 1020 |
| 335 | 20231122 | 133100 | 2433139062 | 1764 | 1765 | 1765 | 1764 | 369 |
| 336 | 20231122 | 133000 | 2432488046 | 1765 | 1765 | 1766 | 1764 | 454 |
| 337 | 20231122 | 132900 | 2431686894 | 1765 | 1764 | 1765 | 1763 | 2085 |
| 338 | 20231122 | 132800 | 2428010453 | 1763 | 1763 | 1763 | 1763 | 1210 |
| 339 | 20231122 | 132700 | 2425877223 | 1762 | 1761 | 1762 | 1761 | 1216 |
| 340 | 20231122 | 132600 | 2423735231 | 1762 | 1762 | 1762 | 1761 | 4529 |
| 341 | 20231122 | 132500 | 2415755253 | 1762 | 1762 | 1762 | 1762 | 77 |
| 342 | 20231122 | 132400 | 2415619579 | 1760 | 1761 | 1761 | 1760 | 6394 |
| 343 | 20231122 | 132300 | 2404364762 | 1761 | 1761 | 1761 | 1761 | 355 |
| 344 | 20231122 | 132200 | 2403739607 | 1761 | 1761 | 1761 | 1761 | 450 |
| 345 | 20231122 | 132100 | 2402947157 | 1763 | 1763 | 1763 | 1760 | 1161 |
| 346 | 20231122 | 132000 | 2400902960 | 1763 | 1761 | 1763 | 1760 | 3939 |
| 347 | 20231122 | 131900 | 2393969212 | 1761 | 1761 | 1764 | 1761 | 4456 |
| 348 | 20231122 | 131800 | 2386122185 | 1764 | 1761 | 1764 | 1761 | 617 |
| 349 | 20231122 | 131700 | 2385035495 | 1764 | 1764 | 1764 | 1764 | 1 |
| 350 | 20231122 | 131600 | 2385033731 | 1764 | 1764 | 1764 | 1760 | 8491 |
| 351 | 20231122 | 131500 | 2370081297 | 1764 | 1764 | 1764 | 1762 | 1101 |
| 352 | 20231122 | 131400 | 2368141133 | 1764 | 1764 | 1764 | 1764 | 20 |
| 353 | 20231122 | 131300 | 2368105853 | 1765 | 1765 | 1765 | 1765 | 0 |
| 354 | 20231122 | 131200 | 2368105853 | 1765 | 1762 | 1765 | 1761 | 248 |
| 355 | 20231122 | 131100 | 2367668965 | 1762 | 1762 | 1762 | 1760 | 8057 |
| 356 | 20231122 | 131000 | 2353479816 | 1762 | 1764 | 1764 | 1762 | 4119 |
| 357 | 20231122 | 130900 | 2346219407 | 1765 | 1763 | 1765 | 1763 | 443 |
| 358 | 20231122 | 130800 | 2345438116 | 1763 | 1764 | 1764 | 1763 | 373 |
| 359 | 20231122 | 130700 | 2344780516 | 1764 | 1764 | 1764 | 1763 | 75 |
| 360 | 20231122 | 130600 | 2344648238 | 1764 | 1764 | 1764 | 1764 | 44 |
| 361 | 20231122 | 130500 | 2344570622 | 1764 | 1764 | 1764 | 1764 | 133 |
| 362 | 20231122 | 130400 | 2344336010 | 1764 | 1763 | 1764 | 1763 | 205 |
| 363 | 20231122 | 130300 | 2343974589 | 1763 | 1762 | 1763 | 1762 | 278 |
| 364 | 20231122 | 130200 | 2343484480 | 1762 | 1762 | 1762 | 1761 | 957 |
| 365 | 20231122 | 130100 | 2341799054 | 1762 | 1763 | 1763 | 1762 | 3971 |
| 366 | 20231122 | 130000 | 2334799187 | 1764 | 1763 | 1764 | 1763 | 1026 |
| 367 | 20231122 | 125900 | 2332989923 | 1764 | 1763 | 1764 | 1763 | 1936 |
| 368 | 20231122 | 125800 | 2329574865 | 1762 | 1763 | 1764 | 1762 | 5370 |
| 369 | 20231122 | 125700 | 2320111209 | 1762 | 1763 | 1763 | 1762 | 8610 |
| 370 | 20231122 | 125600 | 2304933118 | 1763 | 1764 | 1764 | 1763 | 1359 |
| 371 | 20231122 | 125500 | 2302536762 | 1764 | 1764 | 1764 | 1764 | 1057 |
| 372 | 20231122 | 125400 | 2300672214 | 1764 | 1764 | 1764 | 1764 | 1987 |
| 373 | 20231122 | 125300 | 2297167146 | 1764 | 1765 | 1765 | 1764 | 2288 |
| 374 | 20231122 | 125200 | 2293131113 | 1764 | 1765 | 1765 | 1763 | 5885 |
| 375 | 20231122 | 125100 | 2282751909 | 1765 | 1766 | 1766 | 1765 | 758 |
| 376 | 20231122 | 125000 | 2281414037 | 1766 | 1766 | 1766 | 1765 | 380 |
| 377 | 20231122 | 124900 | 2280742980 | 1767 | 1767 | 1767 | 1767 | 0 |
| 378 | 20231122 | 124800 | 2280742980 | 1767 | 1767 | 1767 | 1767 | 5 |
| 379 | 20231122 | 124700 | 2280734145 | 1767 | 1766 | 1767 | 1765 | 39 |
| 380 | 20231122 | 124600 | 2280665295 | 1765 | 1767 | 1767 | 1765 | 69 |
| 381 | 20231122 | 124500 | 2280543475 | 1767 | 1764 | 1767 | 1764 | 10699 |
| 382 | 20231122 | 124400 | 2261670436 | 1764 | 1765 | 1766 | 1764 | 4057 |
| 383 | 20231122 | 124300 | 2254513283 | 1764 | 1764 | 1765 | 1764 | 1755 |
| 384 | 20231122 | 124200 | 2251416860 | 1763 | 1765 | 1765 | 1763 | 6972 |
| 385 | 20231122 | 124100 | 2239115157 | 1766 | 1767 | 1768 | 1766 | 2466 |
| 386 | 20231122 | 124000 | 2234755326 | 1766 | 1765 | 1766 | 1763 | 9522 |
| 387 | 20231122 | 123900 | 2217956593 | 1765 | 1769 | 1769 | 1765 | 254 |
| 388 | 20231122 | 123800 | 2217508262 | 1769 | 1767 | 1769 | 1767 | 52 |
| 389 | 20231122 | 123700 | 2217416376 | 1770 | 1766 | 1770 | 1764 | 2776 |
| 390 | 20231122 | 123600 | 2212518291 | 1770 | 1770 | 1770 | 1765 | 5757 |
| 391 | 20231122 | 123500 | 2202356819 | 1770 | 1770 | 1770 | 1770 | 2 |
| 392 | 20231122 | 123400 | 2202353279 | 1766 | 1766 | 1766 | 1766 | 1542 |
| 393 | 20231122 | 123300 | 2199630107 | 1766 | 1767 | 1770 | 1766 | 2401 |
| 394 | 20231122 | 123200 | 2195388657 | 1770 | 1770 | 1770 | 1766 | 3 |
| 395 | 20231122 | 123100 | 2195383351 | 1766 | 1771 | 1771 | 1766 | 7488 |
| 396 | 20231122 | 123000 | 2182158393 | 1771 | 1770 | 1771 | 1766 | 2403 |
| 397 | 20231122 | 122900 | 2177913400 | 1771 | 1771 | 1771 | 1771 | 0 |
| 398 | 20231122 | 122800 | 2177913400 | 1771 | 1769 | 1771 | 1767 | 5128 |
| 399 | 20231122 | 122700 | 2168837585 | 1770 | 1770 | 1770 | 1770 | 31 |
| 400 | 20231122 | 122600 | 2168782715 | 1771 | 1771 | 1771 | 1771 | 1 |
| 401 | 20231122 | 122500 | 2168780944 | 1771 | 1771 | 1771 | 1771 | 13 |
| 402 | 20231122 | 122400 | 2168757921 | 1771 | 1771 | 1771 | 1771 | 3 |
| 403 | 20231122 | 122300 | 2168752608 | 1770 | 1769 | 1770 | 1769 | 4999 |
| 404 | 20231122 | 122200 | 2159904410 | 1770 | 1767 | 1770 | 1766 | 1851 |
| 405 | 20231122 | 122100 | 2156633578 | 1766 | 1767 | 1768 | 1766 | 7326 |
| 406 | 20231122 | 122000 | 2143681847 | 1767 | 1768 | 1768 | 1767 | 386 |
| 407 | 20231122 | 121900 | 2142999719 | 1770 | 1769 | 1770 | 1766 | 756 |
| 408 | 20231122 | 121800 | 2141663854 | 1765 | 1767 | 1767 | 1764 | 8793 |
| 409 | 20231122 | 121700 | 2126141701 | 1766 | 1768 | 1768 | 1766 | 4695 |
| 410 | 20231122 | 121600 | 2117844500 | 1768 | 1770 | 1770 | 1768 | 2370 |
| 411 | 20231122 | 121500 | 2113653062 | 1770 | 1770 | 1770 | 1770 | 623 |
| 412 | 20231122 | 121400 | 2112550352 | 1770 | 1770 | 1770 | 1770 | 1013 |
| 413 | 20231122 | 121300 | 2110757342 | 1770 | 1772 | 1772 | 1770 | 320 |
| 414 | 20231122 | 121200 | 2110190902 | 1772 | 1772 | 1772 | 1772 | 77 |
| 415 | 20231122 | 121100 | 2110054458 | 1773 | 1769 | 1773 | 1769 | 132 |
| 416 | 20231122 | 121000 | 2109820822 | 1773 | 1773 | 1773 | 1773 | 20 |
| 417 | 20231122 | 120900 | 2109785362 | 1773 | 1773 | 1773 | 1773 | 2 |
| 418 | 20231122 | 120800 | 2109781816 | 1769 | 1774 | 1774 | 1769 | 621 |
| 419 | 20231122 | 120700 | 2108682857 | 1774 | 1770 | 1774 | 1770 | 12516 |
| 420 | 20231122 | 120600 | 2086529293 | 1770 | 1771 | 1771 | 1770 | 4413 |
| 421 | 20231122 | 120500 | 2078718030 | 1774 | 1774 | 1774 | 1774 | 10 |
| 422 | 20231122 | 120400 | 2078700290 | 1775 | 1773 | 1775 | 1770 | 6243 |
| 423 | 20231122 | 120300 | 2067641960 | 1773 | 1774 | 1774 | 1773 | 2364 |
| 424 | 20231122 | 120200 | 2063450518 | 1774 | 1773 | 1774 | 1773 | 846 |
| 425 | 20231122 | 120100 | 2061950340 | 1774 | 1773 | 1774 | 1773 | 1081 |
| 426 | 20231122 | 120000 | 2060032946 | 1774 | 1776 | 1776 | 1773 | 856 |
| 427 | 20231122 | 115900 | 2058514166 | 1776 | 1776 | 1776 | 1776 | 0 |
| 428 | 20231122 | 115800 | 2058514166 | 1776 | 1775 | 1776 | 1775 | 34 |
| 429 | 20231122 | 115700 | 2058453815 | 1776 | 1775 | 1776 | 1775 | 411 |
| 430 | 20231122 | 115600 | 2057723897 | 1776 | 1776 | 1776 | 1776 | 507 |
| 431 | 20231122 | 115500 | 2056823465 | 1777 | 1777 | 1777 | 1777 | 3 |
| 432 | 20231122 | 115400 | 2056818134 | 1777 | 1777 | 1777 | 1777 | 147 |
| 433 | 20231122 | 115300 | 2056556915 | 1779 | 1777 | 1779 | 1777 | 30 |
| 434 | 20231122 | 115200 | 2056503601 | 1779 | 1775 | 1779 | 1771 | 25512 |
| 435 | 20231122 | 115100 | 2011263234 | 1779 | 1778 | 1779 | 1775 | 10362 |
| 436 | 20231122 | 115000 | 1992854664 | 1779 | 1778 | 1779 | 1778 | 825 |
| 437 | 20231122 | 114900 | 1991387800 | 1778 | 1778 | 1778 | 1778 | 100 |
| 438 | 20231122 | 114800 | 1991210000 | 1779 | 1778 | 1779 | 1778 | 107 |
| 439 | 20231122 | 114700 | 1991019753 | 1778 | 1779 | 1779 | 1778 | 2016 |
| 440 | 20231122 | 114600 | 1987435205 | 1780 | 1780 | 1780 | 1780 | 225 |
| 441 | 20231122 | 114500 | 1987034705 | 1780 | 1780 | 1780 | 1780 | 27 |
| 442 | 20231122 | 114400 | 1986986645 | 1779 | 1779 | 1779 | 1779 | 0 |
| 443 | 20231122 | 114300 | 1986986645 | 1779 | 1781 | 1781 | 1778 | 652 |
| 444 | 20231122 | 114200 | 1985827236 | 1778 | 1779 | 1779 | 1778 | 1015 |
| 445 | 20231122 | 114100 | 1984022516 | 1781 | 1781 | 1781 | 1778 | 2330 |
| 446 | 20231122 | 114000 | 1979878429 | 1781 | 1781 | 1781 | 1781 | 67 |
| 447 | 20231122 | 113900 | 1979759102 | 1781 | 1781 | 1781 | 1781 | 935 |
| 448 | 20231122 | 113800 | 1978093867 | 1779 | 1781 | 1781 | 1779 | 406 |
| 449 | 20231122 | 113700 | 1977370853 | 1781 | 1781 | 1781 | 1779 | 93 |
| 450 | 20231122 | 113600 | 1977205222 | 1781 | 1781 | 1781 | 1781 | 200 |
| 451 | 20231122 | 113500 | 1976849022 | 1781 | 1780 | 1781 | 1780 | 423 |
| 452 | 20231122 | 113400 | 1976096026 | 1780 | 1780 | 1780 | 1780 | 0 |
| 453 | 20231122 | 113300 | 1976096026 | 1780 | 1780 | 1780 | 1780 | 12 |
| 454 | 20231122 | 113200 | 1976074666 | 1780 | 1779 | 1780 | 1779 | 788 |
| 455 | 20231122 | 113100 | 1974672239 | 1779 | 1776 | 1779 | 1776 | 133 |
| 456 | 20231122 | 113000 | 1974436022 | 1776 | 1776 | 1776 | 1776 | 344 |
| 457 | 20231122 | 112900 | 1973825078 | 1778 | 1778 | 1778 | 1778 | 95 |
| 458 | 20231122 | 112800 | 1973656168 | 1778 | 1776 | 1778 | 1776 | 2400 |
| 459 | 20231122 | 112700 | 1969391223 | 1776 | 1776 | 1776 | 1776 | 641 |
| 460 | 20231122 | 112600 | 1968252807 | 1775 | 1776 | 1776 | 1775 | 11058 |
| 461 | 20231122 | 112500 | 1948620941 | 1776 | 1778 | 1780 | 1776 | 5522 |
| 462 | 20231122 | 112400 | 1938808675 | 1781 | 1781 | 1781 | 1781 | 266 |
| 463 | 20231122 | 112300 | 1938334929 | 1781 | 1780 | 1781 | 1777 | 6924 |
| 464 | 20231122 | 112200 | 1926028840 | 1781 | 1781 | 1781 | 1781 | 1502 |
| 465 | 20231122 | 112100 | 1923353778 | 1781 | 1780 | 1781 | 1777 | 1730 |
| 466 | 20231122 | 112000 | 1920274744 | 1781 | 1778 | 1783 | 1776 | 14166 |
| 467 | 20231122 | 111900 | 1895090342 | 1778 | 1782 | 1782 | 1778 | 2262 |
| 468 | 20231122 | 111800 | 1891066820 | 1782 | 1779 | 1782 | 1779 | 2001 |
| 469 | 20231122 | 111700 | 1887507038 | 1782 | 1780 | 1782 | 1778 | 7451 |
| 470 | 20231122 | 111600 | 1874253524 | 1780 | 1781 | 1781 | 1780 | 5830 |
| 471 | 20231122 | 111500 | 1863874012 | 1782 | 1783 | 1783 | 1782 | 1738 |
| 472 | 20231122 | 111400 | 1860776831 | 1783 | 1783 | 1783 | 1783 | 353 |
| 473 | 20231122 | 111300 | 1860147432 | 1783 | 1784 | 1784 | 1783 | 2764 |
| 474 | 20231122 | 111200 | 1855219213 | 1784 | 1784 | 1784 | 1784 | 1005 |
| 475 | 20231122 | 111100 | 1853426293 | 1786 | 1786 | 1786 | 1784 | 951 |
| 476 | 20231122 | 111000 | 1851729201 | 1785 | 1785 | 1785 | 1785 | 412 |
| 477 | 20231122 | 110900 | 1850993781 | 1786 | 1784 | 1786 | 1784 | 3569 |
| 478 | 20231122 | 110800 | 1844626183 | 1786 | 1784 | 1786 | 1784 | 6485 |
| 479 | 20231122 | 110700 | 1833056941 | 1786 | 1786 | 1786 | 1786 | 9 |
| 480 | 20231122 | 110600 | 1833040867 | 1784 | 1785 | 1786 | 1784 | 594 |
| 481 | 20231122 | 110500 | 1831980984 | 1786 | 1787 | 1787 | 1784 | 1994 |
| 482 | 20231122 | 110400 | 1828420797 | 1787 | 1785 | 1787 | 1784 | 2358 |
| 483 | 20231122 | 110300 | 1824213761 | 1785 | 1786 | 1786 | 1784 | 2248 |
| 484 | 20231122 | 110200 | 1820200836 | 1786 | 1784 | 1786 | 1781 | 4943 |
| 485 | 20231122 | 110100 | 1811392779 | 1786 | 1783 | 1787 | 1782 | 565 |
| 486 | 20231122 | 110000 | 1810383685 | 1782 | 1786 | 1787 | 1782 | 3792 |
| 487 | 20231122 | 105900 | 1803620351 | 1787 | 1787 | 1787 | 1786 | 323 |
| 488 | 20231122 | 105800 | 1803043151 | 1786 | 1786 | 1786 | 1786 | 757 |
| 489 | 20231122 | 105700 | 1801691149 | 1785 | 1784 | 1785 | 1783 | 790 |
| 490 | 20231122 | 105600 | 1800282359 | 1783 | 1783 | 1783 | 1782 | 1391 |
| 491 | 20231122 | 105500 | 1797802415 | 1782 | 1782 | 1783 | 1782 | 1200 |
| 492 | 20231122 | 105400 | 1795663515 | 1782 | 1784 | 1784 | 1782 | 3250 |
| 493 | 20231122 | 105300 | 1789868799 | 1784 | 1784 | 1784 | 1783 | 866 |
| 494 | 20231122 | 105200 | 1788324116 | 1784 | 1784 | 1784 | 1784 | 217 |
| 495 | 20231122 | 105100 | 1787936988 | 1784 | 1784 | 1784 | 1783 | 1199 |
| 496 | 20231122 | 105000 | 1785798144 | 1784 | 1784 | 1784 | 1784 | 1 |
| 497 | 20231122 | 104900 | 1785796360 | 1784 | 1785 | 1785 | 1784 | 135 |
| 498 | 20231122 | 104800 | 1785555500 | 1786 | 1786 | 1786 | 1786 | 0 |
| 499 | 20231122 | 104700 | 1785555500 | 1786 | 1786 | 1786 | 1786 | 149 |
| 500 | 20231122 | 104600 | 1785289386 | 1786 | 1785 | 1786 | 1785 | 682 |
| 501 | 20231122 | 104500 | 1784072008 | 1786 | 1786 | 1786 | 1785 | 4 |
| 502 | 20231122 | 104400 | 1784064865 | 1785 | 1785 | 1785 | 1785 | 876 |
| 503 | 20231122 | 104300 | 1782501205 | 1785 | 1784 | 1785 | 1784 | 509 |
| 504 | 20231122 | 104200 | 1781592848 | 1784 | 1784 | 1784 | 1783 | 5941 |
| 505 | 20231122 | 104100 | 1770998038 | 1784 | 1784 | 1785 | 1783 | 823 |
| 506 | 20231122 | 104000 | 1769529825 | 1783 | 1783 | 1784 | 1783 | 393 |
| 507 | 20231122 | 103900 | 1768829004 | 1783 | 1782 | 1783 | 1782 | 312 |
| 508 | 20231122 | 103800 | 1768272970 | 1781 | 1782 | 1783 | 1781 | 10457 |
| 509 | 20231122 | 103700 | 1749640984 | 1782 | 1786 | 1786 | 1782 | 13816 |
| 510 | 20231122 | 103600 | 1725015460 | 1786 | 1783 | 1787 | 1783 | 529 |
| 511 | 20231122 | 103500 | 1724070717 | 1786 | 1787 | 1787 | 1783 | 539 |
| 512 | 20231122 | 103400 | 1723108284 | 1787 | 1787 | 1787 | 1784 | 4129 |
| 513 | 20231122 | 103300 | 1715739907 | 1787 | 1788 | 1788 | 1787 | 198 |
| 514 | 20231122 | 103200 | 1715385980 | 1788 | 1786 | 1788 | 1785 | 8764 |
| 515 | 20231122 | 103100 | 1699737630 | 1786 | 1785 | 1786 | 1785 | 4621 |
| 516 | 20231122 | 103000 | 1691484534 | 1786 | 1787 | 1787 | 1785 | 6159 |
| 517 | 20231122 | 102900 | 1680485520 | 1787 | 1787 | 1787 | 1785 | 1229 |
| 518 | 20231122 | 102800 | 1678290707 | 1787 | 1786 | 1787 | 1786 | 907 |
| 519 | 20231122 | 102700 | 1676670748 | 1786 | 1785 | 1786 | 1785 | 6225 |
| 520 | 20231122 | 102600 | 1665556250 | 1786 | 1786 | 1787 | 1785 | 10051 |
| 521 | 20231122 | 102500 | 1647613204 | 1786 | 1786 | 1786 | 1785 | 359 |
| 522 | 20231122 | 102400 | 1646972376 | 1787 | 1786 | 1787 | 1785 | 10956 |
| 523 | 20231122 | 102300 | 1627406815 | 1787 | 1787 | 1788 | 1786 | 2292 |
| 524 | 20231122 | 102200 | 1623313273 | 1786 | 1789 | 1789 | 1786 | 2611 |
| 525 | 20231122 | 102100 | 1618645796 | 1790 | 1792 | 1792 | 1790 | 26 |
| 526 | 20231122 | 102000 | 1618599210 | 1792 | 1790 | 1792 | 1786 | 10165 |
| 527 | 20231122 | 101900 | 1600433999 | 1790 | 1791 | 1791 | 1790 | 1903 |
| 528 | 20231122 | 101800 | 1597025733 | 1791 | 1792 | 1792 | 1790 | 1774 |
| 529 | 20231122 | 101700 | 1593848977 | 1792 | 1794 | 1795 | 1792 | 4777 |
| 530 | 20231122 | 101600 | 1585283269 | 1795 | 1794 | 1795 | 1792 | 5238 |
| 531 | 20231122 | 101500 | 1575893582 | 1794 | 1789 | 1794 | 1788 | 8972 |
| 532 | 20231122 | 101400 | 1559815582 | 1788 | 1790 | 1790 | 1788 | 3924 |
| 533 | 20231122 | 101300 | 1552796794 | 1790 | 1790 | 1791 | 1789 | 3149 |
| 534 | 20231122 | 101200 | 1547162048 | 1790 | 1792 | 1792 | 1790 | 1534 |
| 535 | 20231122 | 101100 | 1544415024 | 1792 | 1787 | 1792 | 1787 | 5254 |
| 536 | 20231122 | 101000 | 1535017243 | 1788 | 1789 | 1789 | 1786 | 22048 |
| 537 | 20231122 | 100900 | 1495617808 | 1790 | 1791 | 1792 | 1788 | 4118 |
| 538 | 20231122 | 100800 | 1488245706 | 1791 | 1792 | 1792 | 1788 | 5953 |
| 539 | 20231122 | 100700 | 1477597103 | 1790 | 1792 | 1793 | 1789 | 6419 |
| 540 | 20231122 | 100600 | 1466103494 | 1792 | 1789 | 1792 | 1789 | 1834 |
| 541 | 20231122 | 100500 | 1462819456 | 1789 | 1789 | 1790 | 1786 | 2918 |
| 542 | 20231122 | 100400 | 1457598184 | 1786 | 1795 | 1796 | 1785 | 59770 |
| 543 | 20231122 | 100300 | 1350617954 | 1793 | 1797 | 1799 | 1793 | 27422 |
| 544 | 20231122 | 100200 | 1301367898 | 1796 | 1795 | 1801 | 1793 | 43870 |
| 545 | 20231122 | 100100 | 1222489575 | 1793 | 1799 | 1800 | 1790 | 50504 |
| 546 | 20231122 | 100000 | 1131899109 | 1791 | 1788 | 1806 | 1786 | 105010 |
| 547 | 20231122 | 095900 | 943350495 | 1788 | 1785 | 1788 | 1785 | 11569 |
| 548 | 20231122 | 095800 | 922681263 | 1785 | 1785 | 1785 | 1783 | 4951 |
| 549 | 20231122 | 095700 | 913848322 | 1785 | 1786 | 1786 | 1784 | 3585 |
| 550 | 20231122 | 095600 | 907450454 | 1786 | 1783 | 1786 | 1783 | 8645 |
| 551 | 20231122 | 095500 | 892024810 | 1783 | 1784 | 1784 | 1783 | 1693 |
| 552 | 20231122 | 095400 | 889005183 | 1784 | 1780 | 1784 | 1779 | 15582 |
| 553 | 20231122 | 095300 | 861246452 | 1779 | 1779 | 1779 | 1779 | 4219 |
| 554 | 20231122 | 095200 | 853740851 | 1779 | 1778 | 1780 | 1778 | 2700 |
| 555 | 20231122 | 095100 | 848936741 | 1778 | 1777 | 1780 | 1777 | 1067 |
| 556 | 20231122 | 095000 | 847038356 | 1778 | 1777 | 1780 | 1776 | 6165 |
| 557 | 20231122 | 094900 | 836067366 | 1777 | 1776 | 1777 | 1775 | 625 |
| 558 | 20231122 | 094800 | 834957040 | 1777 | 1774 | 1777 | 1774 | 164 |
| 559 | 20231122 | 094700 | 834665618 | 1774 | 1773 | 1774 | 1773 | 2281 |
| 560 | 20231122 | 094600 | 830619374 | 1773 | 1772 | 1778 | 1772 | 3410 |
| 561 | 20231122 | 094500 | 824573200 | 1774 | 1771 | 1774 | 1770 | 6020 |
| 562 | 20231122 | 094400 | 813915810 | 1771 | 1777 | 1778 | 1771 | 6483 |
| 563 | 20231122 | 094300 | 802417687 | 1778 | 1779 | 1780 | 1778 | 7174 |
| 564 | 20231122 | 094200 | 789653611 | 1778 | 1778 | 1779 | 1778 | 4218 |
| 565 | 20231122 | 094100 | 782151273 | 1778 | 1772 | 1779 | 1772 | 6874 |
| 566 | 20231122 | 094000 | 769939215 | 1771 | 1770 | 1771 | 1770 | 1041 |
| 567 | 20231122 | 093900 | 768096265 | 1770 | 1768 | 1770 | 1766 | 881 |
| 568 | 20231122 | 093800 | 766538582 | 1768 | 1768 | 1772 | 1768 | 8191 |
| 569 | 20231122 | 093700 | 752056424 | 1766 | 1767 | 1768 | 1766 | 2878 |
| 570 | 20231122 | 093600 | 746971725 | 1767 | 1768 | 1770 | 1767 | 2622 |
| 571 | 20231122 | 093500 | 742336817 | 1769 | 1773 | 1773 | 1769 | 1515 |
| 572 | 20231122 | 093400 | 739654622 | 1770 | 1773 | 1773 | 1770 | 773 |
| 573 | 20231122 | 093300 | 738285403 | 1773 | 1771 | 1773 | 1770 | 1498 |
| 574 | 20231122 | 093200 | 735630191 | 1770 | 1773 | 1773 | 1770 | 791 |
| 575 | 20231122 | 093100 | 734229841 | 1774 | 1774 | 1775 | 1771 | 228 |
| 576 | 20231122 | 093000 | 733825872 | 1774 | 1774 | 1774 | 1771 | 620 |
| 577 | 20231122 | 092900 | 732726000 | 1774 | 1771 | 1774 | 1768 | 2021 |
| 578 | 20231122 | 092800 | 729144405 | 1772 | 1766 | 1772 | 1766 | 10105 |
| 579 | 20231122 | 092700 | 711288951 | 1767 | 1767 | 1768 | 1766 | 2224 |
| 580 | 20231122 | 092600 | 707358958 | 1767 | 1769 | 1769 | 1767 | 3771 |
| 581 | 20231122 | 092500 | 700693333 | 1771 | 1776 | 1776 | 1769 | 35685 |
| 582 | 20231122 | 092400 | 637434388 | 1776 | 1779 | 1779 | 1776 | 15340 |
| 583 | 20231122 | 092300 | 610174707 | 1778 | 1780 | 1780 | 1778 | 3174 |
| 584 | 20231122 | 092200 | 604529636 | 1780 | 1780 | 1781 | 1779 | 3875 |
| 585 | 20231122 | 092100 | 597632897 | 1780 | 1781 | 1781 | 1780 | 2802 |
| 586 | 20231122 | 092000 | 592645336 | 1780 | 1780 | 1781 | 1780 | 998 |
| 587 | 20231122 | 091900 | 590868835 | 1780 | 1780 | 1781 | 1779 | 4522 |
| 588 | 20231122 | 091800 | 582822602 | 1779 | 1781 | 1782 | 1779 | 3535 |
| 589 | 20231122 | 091700 | 576529413 | 1782 | 1785 | 1786 | 1780 | 4051 |
| 590 | 20231122 | 091600 | 569309272 | 1785 | 1782 | 1785 | 1781 | 8463 |
| 591 | 20231122 | 091500 | 554222119 | 1783 | 1782 | 1783 | 1780 | 10059 |
| 592 | 20231122 | 091400 | 536297162 | 1783 | 1788 | 1788 | 1782 | 20479 |
| 593 | 20231122 | 091300 | 499768296 | 1788 | 1786 | 1790 | 1786 | 18157 |
| 594 | 20231122 | 091200 | 467296171 | 1783 | 1787 | 1788 | 1783 | 18838 |
| 595 | 20231122 | 091100 | 433640897 | 1787 | 1781 | 1788 | 1781 | 30943 |
| 596 | 20231122 | 091000 | 378418156 | 1782 | 1778 | 1782 | 1778 | 9796 |
| 597 | 20231122 | 090900 | 360967162 | 1781 | 1773 | 1781 | 1773 | 31352 |
| 598 | 20231122 | 090800 | 305254676 | 1773 | 1776 | 1776 | 1773 | 159 |
| 599 | 20231122 | 090700 | 304972766 | 1771 | 1781 | 1781 | 1771 | 16394 |
| 600 | 20231122 | 090600 | 275855290 | 1781 | 1782 | 1782 | 1780 | 18974 |
| 601 | 20231122 | 090500 | 242063557 | 1782 | 1783 | 1784 | 1780 | 31328 |
| 602 | 20231122 | 090400 | 186248171 | 1784 | 1770 | 1788 | 1770 | 43203 |
| 603 | 20231122 | 090300 | 109346311 | 1769 | 1764 | 1769 | 1764 | 16054 |
| 604 | 20231122 | 090200 | 80974054 | 1767 | 1761 | 1767 | 1761 | 5955 |
| 605 | 20231122 | 090100 | 70466030 | 1761 | 1760 | 1769 | 1758 | 2581 |
| 606 | 20231122 | 090000 | 65925822 | 1760 | 1775 | 1775 | 1760 | 37318 |