30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 191200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 3 | 20231128 | 191100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 4 | 20231128 | 191000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 5 | 20231128 | 190900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 6 | 20231128 | 190800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 7 | 20231128 | 190700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 8 | 20231128 | 190600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 9 | 20231128 | 190500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 10 | 20231128 | 190400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 11 | 20231128 | 190300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 12 | 20231128 | 190200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 13 | 20231128 | 190100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 14 | 20231128 | 190000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 15 | 20231128 | 185900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 16 | 20231128 | 185800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 17 | 20231128 | 185700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 18 | 20231128 | 185600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 19 | 20231128 | 185500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 20 | 20231128 | 185400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 21 | 20231128 | 185300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 22 | 20231128 | 185200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 23 | 20231128 | 185100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 24 | 20231128 | 185000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 25 | 20231128 | 184900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 26 | 20231128 | 184800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 27 | 20231128 | 184700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 28 | 20231128 | 184600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 29 | 20231128 | 184500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 30 | 20231128 | 184400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 31 | 20231128 | 184300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 32 | 20231128 | 184200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 33 | 20231128 | 184100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 34 | 20231128 | 184000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 35 | 20231128 | 183900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 36 | 20231128 | 183800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 37 | 20231128 | 183700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 38 | 20231128 | 183600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 39 | 20231128 | 183500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 40 | 20231128 | 183400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 41 | 20231128 | 183300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 42 | 20231128 | 183200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 43 | 20231128 | 183100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 44 | 20231128 | 183000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 45 | 20231128 | 182900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 46 | 20231128 | 182800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 47 | 20231128 | 182700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 48 | 20231128 | 182600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 49 | 20231128 | 182500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 50 | 20231128 | 182400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 51 | 20231128 | 182300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 52 | 20231128 | 182200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 53 | 20231128 | 182100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 54 | 20231128 | 182000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 55 | 20231128 | 181900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 56 | 20231128 | 181800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 57 | 20231128 | 181700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 58 | 20231128 | 181600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 59 | 20231128 | 181500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 60 | 20231128 | 181400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 61 | 20231128 | 181300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 62 | 20231128 | 181200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 63 | 20231128 | 181100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 64 | 20231128 | 181000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 65 | 20231128 | 180900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 66 | 20231128 | 180800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 67 | 20231128 | 180700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 68 | 20231128 | 180600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 69 | 20231128 | 180500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 70 | 20231128 | 180400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 71 | 20231128 | 180300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 72 | 20231128 | 180200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 73 | 20231128 | 180100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 74 | 20231128 | 180000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 75 | 20231128 | 175900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 76 | 20231128 | 175800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 77 | 20231128 | 175700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 78 | 20231128 | 175600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 79 | 20231128 | 175500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 80 | 20231128 | 175400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 81 | 20231128 | 175300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 82 | 20231128 | 175200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 83 | 20231128 | 175100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 84 | 20231128 | 175000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 85 | 20231128 | 174900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 86 | 20231128 | 174800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 87 | 20231128 | 174700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 88 | 20231128 | 174600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 89 | 20231128 | 174500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 90 | 20231128 | 174400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 91 | 20231128 | 174300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 92 | 20231128 | 174200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 93 | 20231128 | 174100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 94 | 20231128 | 174000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 95 | 20231128 | 173900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 96 | 20231128 | 173800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 97 | 20231128 | 173700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 98 | 20231128 | 173600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 99 | 20231128 | 173500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 100 | 20231128 | 173400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 101 | 20231128 | 173300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 102 | 20231128 | 173200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 103 | 20231128 | 173100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 104 | 20231128 | 173000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 105 | 20231128 | 172900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 106 | 20231128 | 172800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 107 | 20231128 | 172700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 108 | 20231128 | 172600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 109 | 20231128 | 172500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 110 | 20231128 | 172400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 111 | 20231128 | 172300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 112 | 20231128 | 172200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 113 | 20231128 | 172100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 114 | 20231128 | 172000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 115 | 20231128 | 171900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 116 | 20231128 | 171800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 117 | 20231128 | 171700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 118 | 20231128 | 171600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 119 | 20231128 | 171500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 120 | 20231128 | 171400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 121 | 20231128 | 171300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 122 | 20231128 | 171200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 123 | 20231128 | 171100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 124 | 20231128 | 171000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 125 | 20231128 | 170900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 126 | 20231128 | 170800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 127 | 20231128 | 170700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 128 | 20231128 | 170600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 129 | 20231128 | 170500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 130 | 20231128 | 170400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 131 | 20231128 | 170300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 132 | 20231128 | 170200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 133 | 20231128 | 170100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 134 | 20231128 | 170000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 135 | 20231128 | 165900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 136 | 20231128 | 165800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 137 | 20231128 | 165700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 138 | 20231128 | 165600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 139 | 20231128 | 165500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 140 | 20231128 | 165400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 141 | 20231128 | 165300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 142 | 20231128 | 165200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 143 | 20231128 | 165100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 144 | 20231128 | 165000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 145 | 20231128 | 164900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 146 | 20231128 | 164800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 147 | 20231128 | 164700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 148 | 20231128 | 164600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 149 | 20231128 | 164500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 150 | 20231128 | 164400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 151 | 20231128 | 164300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 152 | 20231128 | 164200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 153 | 20231128 | 164100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 154 | 20231128 | 164000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 155 | 20231128 | 163900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 156 | 20231128 | 163800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 157 | 20231128 | 163700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 158 | 20231128 | 163600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 159 | 20231128 | 163500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 160 | 20231128 | 163400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 161 | 20231128 | 163300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 162 | 20231128 | 163200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 163 | 20231128 | 163100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 164 | 20231128 | 163000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 165 | 20231128 | 162900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 166 | 20231128 | 162800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 167 | 20231128 | 162700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 168 | 20231128 | 162600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 169 | 20231128 | 162500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 170 | 20231128 | 162400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 171 | 20231128 | 162300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 172 | 20231128 | 162200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 173 | 20231128 | 162100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 174 | 20231128 | 162000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 175 | 20231128 | 161900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 176 | 20231128 | 161800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 177 | 20231128 | 161700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 178 | 20231128 | 161600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 179 | 20231128 | 161500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 180 | 20231128 | 161400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 181 | 20231128 | 161300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 182 | 20231128 | 161200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 183 | 20231128 | 161100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 184 | 20231128 | 161000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 185 | 20231128 | 160900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 186 | 20231128 | 160800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 187 | 20231128 | 160700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 188 | 20231128 | 160600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 189 | 20231128 | 160500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 190 | 20231128 | 160400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 191 | 20231128 | 160300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 192 | 20231128 | 160200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 193 | 20231128 | 160100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 194 | 20231128 | 160000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 195 | 20231128 | 155900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 196 | 20231128 | 155800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 197 | 20231128 | 155700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 198 | 20231128 | 155600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 199 | 20231128 | 155500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 200 | 20231128 | 155400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 201 | 20231128 | 155300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 202 | 20231128 | 155200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 203 | 20231128 | 155100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 204 | 20231128 | 155000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 205 | 20231128 | 154900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 206 | 20231128 | 154800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 207 | 20231128 | 154700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 208 | 20231128 | 154600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 209 | 20231128 | 154500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 210 | 20231128 | 154400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 211 | 20231128 | 154300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 212 | 20231128 | 154200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 213 | 20231128 | 154100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 214 | 20231128 | 154000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 215 | 20231128 | 153900 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 216 | 20231128 | 153800 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 217 | 20231128 | 153700 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 218 | 20231128 | 153600 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 219 | 20231128 | 153500 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 220 | 20231128 | 153400 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 221 | 20231128 | 153300 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 222 | 20231128 | 153200 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 223 | 20231128 | 153100 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 0 |
| 224 | 20231128 | 153000 | 1573828568 | 1428 | 1428 | 1428 | 1428 | 22232 |
| 225 | 20231128 | 152900 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 226 | 20231128 | 152800 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 227 | 20231128 | 152700 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 228 | 20231128 | 152600 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 229 | 20231128 | 152500 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 230 | 20231128 | 152400 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 231 | 20231128 | 152300 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 232 | 20231128 | 152200 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 233 | 20231128 | 152100 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 234 | 20231128 | 152000 | 1542081272 | 1428 | 1428 | 1428 | 1428 | 0 |
| 235 | 20231128 | 151900 | 1542081272 | 1428 | 1428 | 1429 | 1423 | 2274 |
| 236 | 20231128 | 151800 | 1538834030 | 1430 | 1428 | 1430 | 1428 | 80 |
| 237 | 20231128 | 151700 | 1538719650 | 1428 | 1424 | 1430 | 1423 | 7202 |
| 238 | 20231128 | 151600 | 1528440164 | 1427 | 1426 | 1427 | 1426 | 3635 |
| 239 | 20231128 | 151500 | 1523253114 | 1426 | 1423 | 1426 | 1423 | 7 |
| 240 | 20231128 | 151400 | 1523243138 | 1424 | 1424 | 1427 | 1424 | 4803 |
| 241 | 20231128 | 151300 | 1516396250 | 1424 | 1420 | 1424 | 1420 | 6278 |
| 242 | 20231128 | 151200 | 1507474657 | 1418 | 1420 | 1420 | 1418 | 401 |
| 243 | 20231128 | 151100 | 1506905637 | 1420 | 1419 | 1420 | 1419 | 4048 |
| 244 | 20231128 | 151000 | 1501161517 | 1419 | 1418 | 1419 | 1418 | 3165 |
| 245 | 20231128 | 150900 | 1496673459 | 1418 | 1418 | 1418 | 1417 | 1616 |
| 246 | 20231128 | 150800 | 1494382971 | 1418 | 1420 | 1420 | 1418 | 566 |
| 247 | 20231128 | 150700 | 1493580373 | 1418 | 1420 | 1420 | 1418 | 1257 |
| 248 | 20231128 | 150600 | 1491797527 | 1418 | 1418 | 1418 | 1418 | 2 |
| 249 | 20231128 | 150500 | 1491794691 | 1420 | 1420 | 1420 | 1420 | 0 |
| 250 | 20231128 | 150400 | 1491794691 | 1420 | 1420 | 1420 | 1420 | 9 |
| 251 | 20231128 | 150300 | 1491781911 | 1418 | 1416 | 1418 | 1416 | 6227 |
| 252 | 20231128 | 150200 | 1482952963 | 1416 | 1415 | 1416 | 1415 | 32 |
| 253 | 20231128 | 150100 | 1482907653 | 1416 | 1416 | 1416 | 1415 | 2590 |
| 254 | 20231128 | 150000 | 1479242503 | 1418 | 1418 | 1418 | 1418 | 2 |
| 255 | 20231128 | 145900 | 1479239667 | 1419 | 1419 | 1419 | 1419 | 234 |
| 256 | 20231128 | 145800 | 1478907621 | 1419 | 1419 | 1419 | 1419 | 0 |
| 257 | 20231128 | 145700 | 1478907621 | 1419 | 1419 | 1419 | 1419 | 0 |
| 258 | 20231128 | 145600 | 1478907621 | 1419 | 1419 | 1419 | 1419 | 1 |
| 259 | 20231128 | 145500 | 1478906202 | 1415 | 1416 | 1416 | 1415 | 3573 |
| 260 | 20231128 | 145400 | 1473847413 | 1416 | 1417 | 1417 | 1416 | 640 |
| 261 | 20231128 | 145300 | 1472941172 | 1419 | 1416 | 1419 | 1416 | 70 |
| 262 | 20231128 | 145200 | 1472841962 | 1417 | 1417 | 1417 | 1417 | 664 |
| 263 | 20231128 | 145100 | 1471901074 | 1417 | 1417 | 1417 | 1416 | 2133 |
| 264 | 20231128 | 145000 | 1468878696 | 1417 | 1417 | 1417 | 1417 | 1212 |
| 265 | 20231128 | 144900 | 1467161292 | 1417 | 1417 | 1417 | 1417 | 1942 |
| 266 | 20231128 | 144800 | 1464409478 | 1417 | 1417 | 1417 | 1417 | 1 |
| 267 | 20231128 | 144700 | 1464408061 | 1417 | 1417 | 1417 | 1417 | 809 |
| 268 | 20231128 | 144600 | 1463261708 | 1417 | 1417 | 1417 | 1417 | 75 |
| 269 | 20231128 | 144500 | 1463155433 | 1417 | 1418 | 1420 | 1417 | 210 |
| 270 | 20231128 | 144400 | 1462857467 | 1417 | 1418 | 1418 | 1417 | 1322 |
| 271 | 20231128 | 144300 | 1460983285 | 1418 | 1418 | 1418 | 1418 | 105 |
| 272 | 20231128 | 144200 | 1460834395 | 1418 | 1418 | 1418 | 1418 | 2 |
| 273 | 20231128 | 144100 | 1460831559 | 1422 | 1422 | 1422 | 1422 | 0 |
| 274 | 20231128 | 144000 | 1460831559 | 1422 | 1420 | 1422 | 1417 | 334 |
| 275 | 20231128 | 143900 | 1460358237 | 1422 | 1422 | 1422 | 1422 | 3 |
| 276 | 20231128 | 143800 | 1460353971 | 1422 | 1422 | 1422 | 1420 | 1738 |
| 277 | 20231128 | 143700 | 1457885963 | 1422 | 1422 | 1422 | 1419 | 9 |
| 278 | 20231128 | 143600 | 1457873171 | 1424 | 1424 | 1424 | 1424 | 0 |
| 279 | 20231128 | 143500 | 1457873171 | 1424 | 1422 | 1424 | 1422 | 923 |
| 280 | 20231128 | 143400 | 1456560251 | 1422 | 1422 | 1422 | 1422 | 0 |
| 281 | 20231128 | 143300 | 1456560251 | 1422 | 1422 | 1422 | 1422 | 5 |
| 282 | 20231128 | 143200 | 1456553141 | 1421 | 1421 | 1421 | 1421 | 0 |
| 283 | 20231128 | 143100 | 1456553141 | 1421 | 1421 | 1421 | 1421 | 1 |
| 284 | 20231128 | 143000 | 1456551720 | 1422 | 1421 | 1422 | 1417 | 1390 |
| 285 | 20231128 | 142900 | 1454576711 | 1421 | 1418 | 1421 | 1418 | 2000 |
| 286 | 20231128 | 142800 | 1451737080 | 1419 | 1419 | 1419 | 1419 | 0 |
| 287 | 20231128 | 142700 | 1451737080 | 1419 | 1416 | 1419 | 1416 | 21 |
| 288 | 20231128 | 142600 | 1451707341 | 1419 | 1419 | 1419 | 1419 | 683 |
| 289 | 20231128 | 142500 | 1450738164 | 1419 | 1416 | 1419 | 1416 | 574 |
| 290 | 20231128 | 142400 | 1449925365 | 1420 | 1420 | 1420 | 1420 | 0 |
| 291 | 20231128 | 142300 | 1449925365 | 1420 | 1420 | 1420 | 1420 | 0 |
| 292 | 20231128 | 142200 | 1449925365 | 1420 | 1420 | 1420 | 1416 | 2712 |
| 293 | 20231128 | 142100 | 1446083939 | 1421 | 1420 | 1421 | 1417 | 4290 |
| 294 | 20231128 | 142000 | 1439998640 | 1420 | 1420 | 1420 | 1420 | 25 |
| 295 | 20231128 | 141900 | 1439963140 | 1420 | 1420 | 1421 | 1420 | 293 |
| 296 | 20231128 | 141800 | 1439547070 | 1420 | 1420 | 1420 | 1418 | 17 |
| 297 | 20231128 | 141700 | 1439522960 | 1418 | 1418 | 1418 | 1418 | 31 |
| 298 | 20231128 | 141600 | 1439479002 | 1421 | 1421 | 1421 | 1421 | 0 |
| 299 | 20231128 | 141500 | 1439479002 | 1421 | 1419 | 1421 | 1419 | 319 |
| 300 | 20231128 | 141400 | 1439026339 | 1419 | 1419 | 1419 | 1419 | 401 |
| 301 | 20231128 | 141300 | 1438457320 | 1422 | 1422 | 1422 | 1422 | 1 |
| 302 | 20231128 | 141200 | 1438455898 | 1419 | 1420 | 1420 | 1419 | 1975 |
| 303 | 20231128 | 141100 | 1435653274 | 1422 | 1421 | 1422 | 1421 | 101 |
| 304 | 20231128 | 141000 | 1435509752 | 1421 | 1422 | 1422 | 1420 | 1667 |
| 305 | 20231128 | 140900 | 1433142010 | 1421 | 1422 | 1422 | 1421 | 1536 |
| 306 | 20231128 | 140800 | 1430959178 | 1422 | 1422 | 1422 | 1422 | 2604 |
| 307 | 20231128 | 140700 | 1427256290 | 1422 | 1422 | 1422 | 1422 | 63 |
| 308 | 20231128 | 140600 | 1427166704 | 1421 | 1423 | 1423 | 1421 | 1126 |
| 309 | 20231128 | 140500 | 1425565121 | 1423 | 1423 | 1424 | 1423 | 975 |
| 310 | 20231128 | 140400 | 1424177695 | 1425 | 1424 | 1425 | 1423 | 731 |
| 311 | 20231128 | 140300 | 1423137475 | 1425 | 1425 | 1425 | 1425 | 172 |
| 312 | 20231128 | 140200 | 1422892375 | 1425 | 1425 | 1425 | 1425 | 0 |
| 313 | 20231128 | 140100 | 1422892375 | 1425 | 1423 | 1425 | 1423 | 1476 |
| 314 | 20231128 | 140000 | 1420789827 | 1423 | 1423 | 1423 | 1423 | 100 |
| 315 | 20231128 | 135900 | 1420647527 | 1423 | 1423 | 1423 | 1423 | 234 |
| 316 | 20231128 | 135800 | 1420314545 | 1422 | 1423 | 1423 | 1422 | 3010 |
| 317 | 20231128 | 135700 | 1416033325 | 1423 | 1423 | 1423 | 1423 | 1035 |
| 318 | 20231128 | 135600 | 1414560520 | 1423 | 1424 | 1424 | 1423 | 2036 |
| 319 | 20231128 | 135500 | 1411663256 | 1425 | 1423 | 1426 | 1423 | 5002 |
| 320 | 20231128 | 135400 | 1404535787 | 1423 | 1421 | 1423 | 1421 | 2116 |
| 321 | 20231128 | 135300 | 1401528433 | 1420 | 1421 | 1421 | 1420 | 1201 |
| 322 | 20231128 | 135200 | 1399822812 | 1421 | 1421 | 1421 | 1421 | 200 |
| 323 | 20231128 | 135100 | 1399538612 | 1421 | 1421 | 1421 | 1421 | 261 |
| 324 | 20231128 | 135000 | 1399167731 | 1421 | 1421 | 1421 | 1421 | 1189 |
| 325 | 20231128 | 134900 | 1397478162 | 1421 | 1421 | 1422 | 1421 | 701 |
| 326 | 20231128 | 134800 | 1396482040 | 1421 | 1421 | 1421 | 1421 | 0 |
| 327 | 20231128 | 134700 | 1396482040 | 1421 | 1422 | 1422 | 1421 | 115 |
| 328 | 20231128 | 134600 | 1396318624 | 1421 | 1422 | 1422 | 1421 | 347 |
| 329 | 20231128 | 134500 | 1395825536 | 1421 | 1421 | 1422 | 1421 | 854 |
| 330 | 20231128 | 134400 | 1394612001 | 1420 | 1418 | 1420 | 1418 | 2305 |
| 331 | 20231128 | 134300 | 1391338905 | 1418 | 1418 | 1418 | 1418 | 160 |
| 332 | 20231128 | 134200 | 1391112025 | 1420 | 1418 | 1420 | 1418 | 2503 |
| 333 | 20231128 | 134100 | 1387558364 | 1419 | 1419 | 1419 | 1419 | 0 |
| 334 | 20231128 | 134000 | 1387558364 | 1419 | 1417 | 1419 | 1417 | 11 |
| 335 | 20231128 | 133900 | 1387542775 | 1419 | 1418 | 1419 | 1418 | 6 |
| 336 | 20231128 | 133800 | 1387534262 | 1414 | 1414 | 1414 | 1414 | 661 |
| 337 | 20231128 | 133700 | 1386599608 | 1414 | 1414 | 1414 | 1414 | 2 |
| 338 | 20231128 | 133600 | 1386596780 | 1413 | 1416 | 1416 | 1413 | 5600 |
| 339 | 20231128 | 133500 | 1378675640 | 1415 | 1415 | 1415 | 1415 | 0 |
| 340 | 20231128 | 133400 | 1378675640 | 1415 | 1415 | 1415 | 1415 | 0 |
| 341 | 20231128 | 133300 | 1378675640 | 1415 | 1415 | 1415 | 1415 | 0 |
| 342 | 20231128 | 133200 | 1378675640 | 1415 | 1415 | 1415 | 1415 | 0 |
| 343 | 20231128 | 133100 | 1378675640 | 1415 | 1415 | 1415 | 1415 | 0 |
| 344 | 20231128 | 133000 | 1378675640 | 1415 | 1420 | 1420 | 1415 | 5743 |
| 345 | 20231128 | 132900 | 1370545670 | 1420 | 1420 | 1420 | 1420 | 1640 |
| 346 | 20231128 | 132800 | 1368216870 | 1420 | 1421 | 1422 | 1420 | 412 |
| 347 | 20231128 | 132700 | 1367631401 | 1421 | 1420 | 1422 | 1420 | 6961 |
| 348 | 20231128 | 132600 | 1357743287 | 1420 | 1418 | 1420 | 1418 | 1373 |
| 349 | 20231128 | 132500 | 1355794366 | 1418 | 1418 | 1418 | 1418 | 999 |
| 350 | 20231128 | 132400 | 1354377784 | 1415 | 1416 | 1416 | 1415 | 7688 |
| 351 | 20231128 | 132300 | 1343498800 | 1418 | 1416 | 1418 | 1416 | 569 |
| 352 | 20231128 | 132200 | 1342693094 | 1416 | 1417 | 1417 | 1416 | 764 |
| 353 | 20231128 | 132100 | 1341611240 | 1416 | 1418 | 1418 | 1416 | 1399 |
| 354 | 20231128 | 132000 | 1339628486 | 1418 | 1418 | 1418 | 1418 | 227 |
| 355 | 20231128 | 131900 | 1339306600 | 1417 | 1417 | 1417 | 1417 | 141 |
| 356 | 20231128 | 131800 | 1339106803 | 1421 | 1418 | 1421 | 1418 | 1001 |
| 357 | 20231128 | 131700 | 1337687382 | 1418 | 1418 | 1421 | 1418 | 6952 |
| 358 | 20231128 | 131600 | 1327820449 | 1417 | 1416 | 1417 | 1415 | 1631 |
| 359 | 20231128 | 131500 | 1325510529 | 1416 | 1415 | 1416 | 1415 | 5 |
| 360 | 20231128 | 131400 | 1325503452 | 1415 | 1413 | 1415 | 1411 | 4340 |
| 361 | 20231128 | 131300 | 1319362782 | 1415 | 1415 | 1415 | 1415 | 0 |
| 362 | 20231128 | 131200 | 1319362782 | 1415 | 1412 | 1415 | 1412 | 1501 |
| 363 | 20231128 | 131100 | 1317239820 | 1411 | 1411 | 1411 | 1411 | 0 |
| 364 | 20231128 | 131000 | 1317239820 | 1411 | 1410 | 1411 | 1410 | 1877 |
| 365 | 20231128 | 130900 | 1314591375 | 1410 | 1410 | 1410 | 1410 | 1000 |
| 366 | 20231128 | 130800 | 1313181375 | 1410 | 1410 | 1410 | 1410 | 202 |
| 367 | 20231128 | 130700 | 1312896555 | 1411 | 1412 | 1412 | 1411 | 281 |
| 368 | 20231128 | 130600 | 1312500063 | 1412 | 1412 | 1415 | 1412 | 5439 |
| 369 | 20231128 | 130500 | 1304818980 | 1415 | 1414 | 1415 | 1413 | 405 |
| 370 | 20231128 | 130400 | 1304246114 | 1414 | 1413 | 1415 | 1413 | 1253 |
| 371 | 20231128 | 130300 | 1302473767 | 1413 | 1413 | 1413 | 1412 | 1511 |
| 372 | 20231128 | 130200 | 1300338729 | 1413 | 1412 | 1413 | 1412 | 3 |
| 373 | 20231128 | 130100 | 1300334491 | 1412 | 1411 | 1412 | 1411 | 532 |
| 374 | 20231128 | 130000 | 1299583489 | 1412 | 1412 | 1412 | 1411 | 18 |
| 375 | 20231128 | 125900 | 1299558079 | 1410 | 1410 | 1410 | 1410 | 2854 |
| 376 | 20231128 | 125800 | 1295533939 | 1410 | 1410 | 1410 | 1410 | 1 |
| 377 | 20231128 | 125700 | 1295532529 | 1409 | 1409 | 1409 | 1409 | 61 |
| 378 | 20231128 | 125600 | 1295446580 | 1409 | 1409 | 1410 | 1409 | 3900 |
| 379 | 20231128 | 125500 | 1289951445 | 1409 | 1410 | 1410 | 1409 | 383 |
| 380 | 20231128 | 125400 | 1289411797 | 1409 | 1409 | 1409 | 1409 | 1278 |
| 381 | 20231128 | 125300 | 1287611095 | 1409 | 1409 | 1409 | 1409 | 685 |
| 382 | 20231128 | 125200 | 1286645930 | 1410 | 1410 | 1410 | 1410 | 2 |
| 383 | 20231128 | 125100 | 1286643110 | 1408 | 1408 | 1410 | 1408 | 7072 |
| 384 | 20231128 | 125000 | 1276685728 | 1412 | 1409 | 1412 | 1408 | 5627 |
| 385 | 20231128 | 124900 | 1268762572 | 1413 | 1413 | 1413 | 1413 | 5 |
| 386 | 20231128 | 124800 | 1268755507 | 1413 | 1413 | 1413 | 1413 | 0 |
| 387 | 20231128 | 124700 | 1268755507 | 1413 | 1410 | 1413 | 1410 | 2337 |
| 388 | 20231128 | 124600 | 1265460331 | 1410 | 1410 | 1410 | 1410 | 0 |
| 389 | 20231128 | 124500 | 1265460331 | 1410 | 1410 | 1410 | 1410 | 0 |
| 390 | 20231128 | 124400 | 1265460331 | 1410 | 1408 | 1410 | 1408 | 1074 |
| 391 | 20231128 | 124300 | 1263948137 | 1410 | 1407 | 1410 | 1407 | 3250 |
| 392 | 20231128 | 124200 | 1259369361 | 1409 | 1409 | 1409 | 1409 | 0 |
| 393 | 20231128 | 124100 | 1259369361 | 1409 | 1406 | 1409 | 1405 | 2540 |
| 394 | 20231128 | 124000 | 1255798120 | 1410 | 1410 | 1410 | 1410 | 0 |
| 395 | 20231128 | 123900 | 1255798120 | 1410 | 1410 | 1410 | 1410 | 0 |
| 396 | 20231128 | 123800 | 1255798120 | 1410 | 1410 | 1410 | 1410 | 0 |
| 397 | 20231128 | 123700 | 1255798120 | 1410 | 1410 | 1410 | 1410 | 5 |
| 398 | 20231128 | 123600 | 1255791070 | 1410 | 1410 | 1410 | 1410 | 0 |
| 399 | 20231128 | 123500 | 1255791070 | 1410 | 1410 | 1410 | 1410 | 0 |
| 400 | 20231128 | 123400 | 1255791070 | 1410 | 1410 | 1410 | 1410 | 1 |
| 401 | 20231128 | 123300 | 1255789660 | 1406 | 1408 | 1408 | 1406 | 354 |
| 402 | 20231128 | 123200 | 1255291736 | 1410 | 1410 | 1410 | 1410 | 10 |
| 403 | 20231128 | 123100 | 1255277636 | 1410 | 1411 | 1411 | 1410 | 418 |
| 404 | 20231128 | 123000 | 1254688255 | 1410 | 1410 | 1410 | 1410 | 28 |
| 405 | 20231128 | 122900 | 1254648775 | 1412 | 1412 | 1412 | 1412 | 2952 |
| 406 | 20231128 | 122800 | 1250480551 | 1404 | 1409 | 1409 | 1404 | 2314 |
| 407 | 20231128 | 122700 | 1247229295 | 1413 | 1406 | 1413 | 1406 | 1989 |
| 408 | 20231128 | 122600 | 1244431284 | 1405 | 1404 | 1405 | 1404 | 571 |
| 409 | 20231128 | 122500 | 1243629031 | 1404 | 1404 | 1404 | 1404 | 2 |
| 410 | 20231128 | 122400 | 1243626223 | 1403 | 1405 | 1405 | 1403 | 117 |
| 411 | 20231128 | 122300 | 1243461842 | 1405 | 1403 | 1405 | 1403 | 196 |
| 412 | 20231128 | 122200 | 1243186652 | 1402 | 1401 | 1405 | 1401 | 2146 |
| 413 | 20231128 | 122100 | 1240179496 | 1401 | 1405 | 1405 | 1401 | 8577 |
| 414 | 20231128 | 122000 | 1228150026 | 1405 | 1405 | 1405 | 1405 | 2 |
| 415 | 20231128 | 121900 | 1228147216 | 1405 | 1404 | 1405 | 1404 | 183 |
| 416 | 20231128 | 121800 | 1227890261 | 1403 | 1404 | 1404 | 1403 | 49 |
| 417 | 20231128 | 121700 | 1227821494 | 1404 | 1402 | 1404 | 1402 | 40 |
| 418 | 20231128 | 121600 | 1227765364 | 1402 | 1403 | 1404 | 1402 | 10059 |
| 419 | 20231128 | 121500 | 1213658858 | 1403 | 1404 | 1404 | 1403 | 589 |
| 420 | 20231128 | 121400 | 1212832128 | 1403 | 1405 | 1406 | 1403 | 2766 |
| 421 | 20231128 | 121300 | 1208949669 | 1406 | 1406 | 1406 | 1406 | 1 |
| 422 | 20231128 | 121200 | 1208948263 | 1405 | 1406 | 1406 | 1405 | 1728 |
| 423 | 20231128 | 121100 | 1206520215 | 1406 | 1409 | 1409 | 1405 | 5066 |
| 424 | 20231128 | 121000 | 1199397762 | 1409 | 1407 | 1409 | 1406 | 2646 |
| 425 | 20231128 | 120900 | 1195677390 | 1407 | 1408 | 1409 | 1407 | 357 |
| 426 | 20231128 | 120800 | 1195175074 | 1407 | 1408 | 1408 | 1407 | 5391 |
| 427 | 20231128 | 120700 | 1187588427 | 1409 | 1411 | 1413 | 1409 | 1393 |
| 428 | 20231128 | 120600 | 1185624918 | 1411 | 1412 | 1412 | 1411 | 1431 |
| 429 | 20231128 | 120500 | 1183605197 | 1415 | 1411 | 1415 | 1411 | 306 |
| 430 | 20231128 | 120400 | 1183173117 | 1411 | 1411 | 1411 | 1411 | 76 |
| 431 | 20231128 | 120300 | 1183065881 | 1411 | 1409 | 1411 | 1409 | 711 |
| 432 | 20231128 | 120200 | 1182063892 | 1409 | 1409 | 1409 | 1409 | 19 |
| 433 | 20231128 | 120100 | 1182037121 | 1409 | 1411 | 1411 | 1409 | 5005 |
| 434 | 20231128 | 120000 | 1174983279 | 1411 | 1411 | 1411 | 1411 | 481 |
| 435 | 20231128 | 115900 | 1174304588 | 1411 | 1411 | 1411 | 1411 | 42 |
| 436 | 20231128 | 115800 | 1174245326 | 1411 | 1411 | 1411 | 1411 | 1659 |
| 437 | 20231128 | 115700 | 1171904477 | 1412 | 1412 | 1412 | 1412 | 0 |
| 438 | 20231128 | 115600 | 1171904477 | 1412 | 1412 | 1412 | 1412 | 62 |
| 439 | 20231128 | 115500 | 1171816933 | 1412 | 1413 | 1413 | 1412 | 5138 |
| 440 | 20231128 | 115400 | 1164560077 | 1414 | 1414 | 1414 | 1414 | 870 |
| 441 | 20231128 | 115300 | 1163329897 | 1414 | 1414 | 1414 | 1414 | 201 |
| 442 | 20231128 | 115200 | 1163045683 | 1414 | 1413 | 1414 | 1413 | 377 |
| 443 | 20231128 | 115100 | 1162512979 | 1413 | 1413 | 1414 | 1413 | 435 |
| 444 | 20231128 | 115000 | 1161898320 | 1413 | 1413 | 1413 | 1413 | 8 |
| 445 | 20231128 | 114900 | 1161887016 | 1416 | 1414 | 1416 | 1414 | 952 |
| 446 | 20231128 | 114800 | 1160539128 | 1414 | 1415 | 1415 | 1414 | 20 |
| 447 | 20231128 | 114700 | 1160510842 | 1415 | 1413 | 1415 | 1413 | 1542 |
| 448 | 20231128 | 114600 | 1158331994 | 1413 | 1413 | 1413 | 1413 | 204 |
| 449 | 20231128 | 114500 | 1158043742 | 1413 | 1413 | 1413 | 1413 | 605 |
| 450 | 20231128 | 114400 | 1157188877 | 1413 | 1413 | 1413 | 1412 | 284 |
| 451 | 20231128 | 114300 | 1156787765 | 1413 | 1414 | 1414 | 1413 | 1381 |
| 452 | 20231128 | 114200 | 1154835393 | 1415 | 1415 | 1417 | 1415 | 746 |
| 453 | 20231128 | 114100 | 1153779739 | 1418 | 1414 | 1418 | 1414 | 1606 |
| 454 | 20231128 | 114000 | 1151507310 | 1414 | 1414 | 1414 | 1413 | 171 |
| 455 | 20231128 | 113900 | 1151265526 | 1412 | 1413 | 1413 | 1412 | 1152 |
| 456 | 20231128 | 113800 | 1149638750 | 1414 | 1413 | 1414 | 1413 | 48 |
| 457 | 20231128 | 113700 | 1149570889 | 1414 | 1412 | 1414 | 1412 | 407 |
| 458 | 20231128 | 113600 | 1148995823 | 1411 | 1414 | 1414 | 1411 | 1833 |
| 459 | 20231128 | 113500 | 1146407042 | 1413 | 1413 | 1413 | 1413 | 1 |
| 460 | 20231128 | 113400 | 1146405629 | 1420 | 1420 | 1420 | 1420 | 0 |
| 461 | 20231128 | 113300 | 1146405629 | 1420 | 1414 | 1421 | 1410 | 893 |
| 462 | 20231128 | 113200 | 1145143991 | 1410 | 1413 | 1413 | 1410 | 2804 |
| 463 | 20231128 | 113100 | 1141186430 | 1412 | 1412 | 1412 | 1411 | 44 |
| 464 | 20231128 | 113000 | 1141124326 | 1413 | 1411 | 1414 | 1411 | 64 |
| 465 | 20231128 | 112900 | 1141033941 | 1411 | 1413 | 1415 | 1411 | 3541 |
| 466 | 20231128 | 112800 | 1136030779 | 1414 | 1413 | 1414 | 1413 | 131 |
| 467 | 20231128 | 112700 | 1135845626 | 1414 | 1414 | 1414 | 1413 | 194 |
| 468 | 20231128 | 112600 | 1135571384 | 1414 | 1413 | 1414 | 1413 | 2011 |
| 469 | 20231128 | 112500 | 1132727832 | 1413 | 1413 | 1413 | 1413 | 10 |
| 470 | 20231128 | 112400 | 1132713702 | 1413 | 1411 | 1413 | 1411 | 5 |
| 471 | 20231128 | 112300 | 1132706643 | 1413 | 1411 | 1413 | 1411 | 24 |
| 472 | 20231128 | 112200 | 1132672776 | 1413 | 1411 | 1413 | 1411 | 51 |
| 473 | 20231128 | 112100 | 1132600791 | 1413 | 1413 | 1413 | 1411 | 573 |
| 474 | 20231128 | 112000 | 1131791479 | 1413 | 1412 | 1413 | 1412 | 513 |
| 475 | 20231128 | 111900 | 1131066613 | 1413 | 1412 | 1413 | 1412 | 46 |
| 476 | 20231128 | 111800 | 1131001647 | 1412 | 1410 | 1412 | 1410 | 43 |
| 477 | 20231128 | 111700 | 1130940993 | 1410 | 1409 | 1410 | 1409 | 851 |
| 478 | 20231128 | 111600 | 1129741216 | 1409 | 1411 | 1411 | 1409 | 21 |
| 479 | 20231128 | 111500 | 1129711606 | 1410 | 1410 | 1411 | 1409 | 251 |
| 480 | 20231128 | 111400 | 1129357885 | 1412 | 1412 | 1412 | 1412 | 41 |
| 481 | 20231128 | 111300 | 1129299993 | 1413 | 1413 | 1413 | 1413 | 638 |
| 482 | 20231128 | 111200 | 1128398499 | 1414 | 1409 | 1414 | 1409 | 1867 |
| 483 | 20231128 | 111100 | 1125761593 | 1409 | 1409 | 1412 | 1409 | 257 |
| 484 | 20231128 | 111000 | 1125399477 | 1409 | 1409 | 1409 | 1408 | 538 |
| 485 | 20231128 | 110900 | 1124641456 | 1409 | 1409 | 1409 | 1409 | 0 |
| 486 | 20231128 | 110800 | 1124641456 | 1409 | 1409 | 1409 | 1409 | 983 |
| 487 | 20231128 | 110700 | 1123256409 | 1409 | 1409 | 1409 | 1409 | 2135 |
| 488 | 20231128 | 110600 | 1120248194 | 1409 | 1409 | 1409 | 1408 | 111 |
| 489 | 20231128 | 110500 | 1120091799 | 1409 | 1409 | 1409 | 1409 | 107 |
| 490 | 20231128 | 110400 | 1119941036 | 1409 | 1408 | 1409 | 1408 | 22 |
| 491 | 20231128 | 110300 | 1119910048 | 1409 | 1408 | 1409 | 1408 | 93 |
| 492 | 20231128 | 110200 | 1119779103 | 1409 | 1408 | 1409 | 1408 | 195 |
| 493 | 20231128 | 110100 | 1119504533 | 1408 | 1409 | 1409 | 1407 | 2324 |
| 494 | 20231128 | 110000 | 1116232569 | 1409 | 1412 | 1412 | 1409 | 205 |
| 495 | 20231128 | 105900 | 1115943709 | 1412 | 1412 | 1412 | 1412 | 0 |
| 496 | 20231128 | 105800 | 1115943709 | 1412 | 1412 | 1412 | 1412 | 0 |
| 497 | 20231128 | 105700 | 1115943709 | 1412 | 1412 | 1412 | 1407 | 35 |
| 498 | 20231128 | 105600 | 1115894357 | 1407 | 1411 | 1412 | 1407 | 916 |
| 499 | 20231128 | 105500 | 1114601358 | 1411 | 1410 | 1411 | 1406 | 702 |
| 500 | 20231128 | 105400 | 1113613148 | 1406 | 1406 | 1406 | 1406 | 0 |
| 501 | 20231128 | 105300 | 1113613148 | 1406 | 1408 | 1408 | 1405 | 4451 |
| 502 | 20231128 | 105200 | 1107356695 | 1407 | 1410 | 1410 | 1407 | 185 |
| 503 | 20231128 | 105100 | 1107096397 | 1406 | 1406 | 1406 | 1406 | 0 |
| 504 | 20231128 | 105000 | 1107096397 | 1406 | 1410 | 1410 | 1406 | 2171 |
| 505 | 20231128 | 104900 | 1104043582 | 1411 | 1411 | 1411 | 1411 | 40 |
| 506 | 20231128 | 104800 | 1103987142 | 1411 | 1410 | 1411 | 1410 | 31 |
| 507 | 20231128 | 104700 | 1103943406 | 1410 | 1409 | 1410 | 1409 | 560 |
| 508 | 20231128 | 104600 | 1103153866 | 1409 | 1409 | 1409 | 1409 | 8 |
| 509 | 20231128 | 104500 | 1103142594 | 1409 | 1409 | 1409 | 1409 | 1100 |
| 510 | 20231128 | 104400 | 1101592694 | 1405 | 1408 | 1408 | 1405 | 2007 |
| 511 | 20231128 | 104300 | 1098771842 | 1409 | 1406 | 1409 | 1405 | 3505 |
| 512 | 20231128 | 104200 | 1093842295 | 1405 | 1407 | 1407 | 1405 | 3391 |
| 513 | 20231128 | 104100 | 1089074816 | 1408 | 1411 | 1412 | 1408 | 2718 |
| 514 | 20231128 | 104000 | 1085242561 | 1412 | 1411 | 1413 | 1410 | 89 |
| 515 | 20231128 | 103900 | 1085117021 | 1410 | 1414 | 1414 | 1410 | 735 |
| 516 | 20231128 | 103800 | 1084080060 | 1414 | 1414 | 1414 | 1410 | 73 |
| 517 | 20231128 | 103700 | 1083976901 | 1414 | 1410 | 1414 | 1410 | 918 |
| 518 | 20231128 | 103600 | 1082679984 | 1412 | 1413 | 1413 | 1410 | 1723 |
| 519 | 20231128 | 103500 | 1080246580 | 1413 | 1413 | 1413 | 1412 | 1061 |
| 520 | 20231128 | 103400 | 1078747389 | 1411 | 1412 | 1413 | 1410 | 3387 |
| 521 | 20231128 | 103300 | 1073968901 | 1413 | 1410 | 1413 | 1410 | 5084 |
| 522 | 20231128 | 103200 | 1066792291 | 1410 | 1410 | 1410 | 1410 | 601 |
| 523 | 20231128 | 103100 | 1065944881 | 1411 | 1411 | 1412 | 1409 | 459 |
| 524 | 20231128 | 103000 | 1065297240 | 1409 | 1404 | 1409 | 1404 | 5272 |
| 525 | 20231128 | 102900 | 1057875217 | 1407 | 1407 | 1407 | 1407 | 10 |
| 526 | 20231128 | 102800 | 1057861147 | 1408 | 1407 | 1408 | 1403 | 1171 |
| 527 | 20231128 | 102700 | 1056214225 | 1407 | 1407 | 1409 | 1395 | 55803 |
| 528 | 20231128 | 102600 | 978113946 | 1408 | 1410 | 1410 | 1408 | 2208 |
| 529 | 20231128 | 102500 | 975000878 | 1408 | 1408 | 1408 | 1408 | 850 |
| 530 | 20231128 | 102400 | 973804078 | 1410 | 1411 | 1411 | 1410 | 516 |
| 531 | 20231128 | 102300 | 973076012 | 1411 | 1404 | 1411 | 1404 | 3317 |
| 532 | 20231128 | 102200 | 968409774 | 1401 | 1412 | 1412 | 1401 | 15001 |
| 533 | 20231128 | 102100 | 947379272 | 1403 | 1409 | 1412 | 1403 | 20243 |
| 534 | 20231128 | 102000 | 918914484 | 1408 | 1408 | 1408 | 1408 | 120 |
| 535 | 20231128 | 101900 | 918745524 | 1408 | 1408 | 1408 | 1408 | 68 |
| 536 | 20231128 | 101800 | 918649780 | 1407 | 1412 | 1412 | 1407 | 2270 |
| 537 | 20231128 | 101700 | 915454135 | 1413 | 1413 | 1413 | 1413 | 266 |
| 538 | 20231128 | 101600 | 915078277 | 1413 | 1413 | 1413 | 1413 | 707 |
| 539 | 20231128 | 101500 | 914079286 | 1413 | 1408 | 1413 | 1408 | 1142 |
| 540 | 20231128 | 101400 | 912470641 | 1408 | 1408 | 1408 | 1408 | 3000 |
| 541 | 20231128 | 101300 | 908246641 | 1407 | 1414 | 1414 | 1407 | 12008 |
| 542 | 20231128 | 101200 | 891343682 | 1414 | 1408 | 1414 | 1408 | 1293 |
| 543 | 20231128 | 101100 | 889521938 | 1408 | 1405 | 1414 | 1405 | 770 |
| 544 | 20231128 | 101000 | 888433613 | 1413 | 1413 | 1413 | 1413 | 7 |
| 545 | 20231128 | 100900 | 888423722 | 1414 | 1410 | 1414 | 1410 | 2232 |
| 546 | 20231128 | 100800 | 885274894 | 1410 | 1411 | 1411 | 1401 | 1249 |
| 547 | 20231128 | 100700 | 883518393 | 1411 | 1405 | 1411 | 1398 | 25524 |
| 548 | 20231128 | 100600 | 847725579 | 1404 | 1407 | 1409 | 1404 | 1822 |
| 549 | 20231128 | 100500 | 845164998 | 1407 | 1405 | 1410 | 1400 | 2378 |
| 550 | 20231128 | 100400 | 841823604 | 1405 | 1408 | 1408 | 1399 | 30383 |
| 551 | 20231128 | 100300 | 799266451 | 1401 | 1415 | 1415 | 1401 | 45264 |
| 552 | 20231128 | 100200 | 735596149 | 1415 | 1417 | 1417 | 1411 | 2403 |
| 553 | 20231128 | 100100 | 732199337 | 1417 | 1413 | 1418 | 1412 | 17265 |
| 554 | 20231128 | 100000 | 707790289 | 1414 | 1417 | 1418 | 1414 | 14199 |
| 555 | 20231128 | 095900 | 687691769 | 1430 | 1419 | 1430 | 1416 | 10350 |
| 556 | 20231128 | 095800 | 673020804 | 1421 | 1423 | 1423 | 1419 | 4973 |
| 557 | 20231128 | 095700 | 665961293 | 1423 | 1421 | 1423 | 1420 | 483 |
| 558 | 20231128 | 095600 | 665275295 | 1421 | 1419 | 1421 | 1419 | 940 |
| 559 | 20231128 | 095500 | 663940644 | 1420 | 1425 | 1426 | 1420 | 8691 |
| 560 | 20231128 | 095400 | 651576628 | 1433 | 1427 | 1433 | 1425 | 253 |
| 561 | 20231128 | 095300 | 651215888 | 1434 | 1428 | 1434 | 1427 | 693 |
| 562 | 20231128 | 095200 | 650226193 | 1437 | 1425 | 1437 | 1425 | 2502 |
| 563 | 20231128 | 095100 | 646657492 | 1422 | 1421 | 1425 | 1420 | 3027 |
| 564 | 20231128 | 095000 | 642357883 | 1422 | 1422 | 1425 | 1420 | 14236 |
| 565 | 20231128 | 094900 | 622129305 | 1426 | 1424 | 1426 | 1421 | 15952 |
| 566 | 20231128 | 094800 | 599436583 | 1426 | 1431 | 1431 | 1423 | 42004 |
| 567 | 20231128 | 094700 | 539531726 | 1432 | 1438 | 1438 | 1432 | 475 |
| 568 | 20231128 | 094600 | 538851470 | 1433 | 1435 | 1438 | 1432 | 180 |
| 569 | 20231128 | 094500 | 538593448 | 1438 | 1435 | 1438 | 1435 | 110 |
| 570 | 20231128 | 094400 | 538435280 | 1438 | 1439 | 1439 | 1438 | 86 |
| 571 | 20231128 | 094300 | 538311561 | 1439 | 1429 | 1439 | 1429 | 308 |
| 572 | 20231128 | 094200 | 537871245 | 1429 | 1429 | 1430 | 1428 | 8490 |
| 573 | 20231128 | 094100 | 525746489 | 1428 | 1430 | 1430 | 1428 | 6079 |
| 574 | 20231128 | 094000 | 517055851 | 1432 | 1434 | 1434 | 1431 | 4425 |
| 575 | 20231128 | 093900 | 510720187 | 1434 | 1436 | 1436 | 1434 | 281 |
| 576 | 20231128 | 093800 | 510317071 | 1436 | 1432 | 1436 | 1431 | 2631 |
| 577 | 20231128 | 093700 | 506549905 | 1438 | 1431 | 1438 | 1431 | 189 |
| 578 | 20231128 | 093600 | 506279432 | 1431 | 1431 | 1431 | 1431 | 2100 |
| 579 | 20231128 | 093500 | 503274332 | 1437 | 1431 | 1437 | 1431 | 740 |
| 580 | 20231128 | 093400 | 502212587 | 1431 | 1432 | 1432 | 1430 | 4067 |
| 581 | 20231128 | 093300 | 496393452 | 1438 | 1443 | 1443 | 1438 | 2810 |
| 582 | 20231128 | 093200 | 492346027 | 1443 | 1434 | 1443 | 1434 | 3205 |
| 583 | 20231128 | 093100 | 487733095 | 1432 | 1434 | 1434 | 1427 | 2440 |
| 584 | 20231128 | 093000 | 484246912 | 1434 | 1435 | 1435 | 1425 | 31354 |
| 585 | 20231128 | 092900 | 439471556 | 1435 | 1437 | 1438 | 1435 | 4151 |
| 586 | 20231128 | 092800 | 433506269 | 1437 | 1437 | 1438 | 1432 | 2051 |
| 587 | 20231128 | 092700 | 430567026 | 1437 | 1435 | 1439 | 1431 | 3871 |
| 588 | 20231128 | 092600 | 425004809 | 1438 | 1434 | 1438 | 1425 | 22562 |
| 589 | 20231128 | 092500 | 392736859 | 1435 | 1439 | 1440 | 1434 | 9872 |
| 590 | 20231128 | 092400 | 378542188 | 1440 | 1443 | 1444 | 1439 | 21285 |
| 591 | 20231128 | 092300 | 347865384 | 1444 | 1445 | 1450 | 1443 | 3746 |
| 592 | 20231128 | 092200 | 342454398 | 1445 | 1451 | 1451 | 1444 | 2966 |
| 593 | 20231128 | 092100 | 338166007 | 1451 | 1445 | 1451 | 1445 | 848 |
| 594 | 20231128 | 092000 | 336940557 | 1445 | 1456 | 1456 | 1445 | 8300 |
| 595 | 20231128 | 091900 | 324905910 | 1453 | 1456 | 1459 | 1452 | 1685 |
| 596 | 20231128 | 091800 | 322453511 | 1460 | 1456 | 1460 | 1452 | 1605 |
| 597 | 20231128 | 091700 | 320118157 | 1452 | 1454 | 1456 | 1452 | 4948 |
| 598 | 20231128 | 091600 | 312929226 | 1454 | 1460 | 1460 | 1450 | 3395 |
| 599 | 20231128 | 091500 | 307999919 | 1450 | 1461 | 1461 | 1449 | 15849 |
| 600 | 20231128 | 091400 | 285004209 | 1457 | 1465 | 1465 | 1457 | 20855 |
| 601 | 20231128 | 091300 | 254507263 | 1465 | 1470 | 1470 | 1465 | 13488 |
| 602 | 20231128 | 091200 | 234719685 | 1473 | 1473 | 1473 | 1468 | 5479 |
| 603 | 20231128 | 091100 | 226663617 | 1473 | 1473 | 1474 | 1470 | 1004 |
| 604 | 20231128 | 091000 | 225186650 | 1470 | 1466 | 1473 | 1466 | 9185 |
| 605 | 20231128 | 090900 | 211699202 | 1466 | 1469 | 1469 | 1466 | 5283 |
| 606 | 20231128 | 090800 | 203945619 | 1469 | 1471 | 1471 | 1468 | 3017 |
| 607 | 20231128 | 090700 | 199511670 | 1471 | 1472 | 1472 | 1468 | 2322 |
| 608 | 20231128 | 090600 | 196100429 | 1473 | 1479 | 1481 | 1467 | 25391 |
| 609 | 20231128 | 090500 | 158639018 | 1479 | 1472 | 1479 | 1472 | 24263 |
| 610 | 20231128 | 090400 | 122818315 | 1467 | 1467 | 1473 | 1466 | 1458 |
| 611 | 20231128 | 090300 | 120675954 | 1466 | 1467 | 1467 | 1465 | 17245 |
| 612 | 20231128 | 090200 | 95395963 | 1466 | 1471 | 1475 | 1466 | 7831 |
| 613 | 20231128 | 090100 | 83867132 | 1470 | 1462 | 1470 | 1462 | 21029 |
| 614 | 20231128 | 090000 | 53016153 | 1462 | 1458 | 1462 | 1449 | 35366 |