30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 191000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 3 | 20231121 | 190900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 4 | 20231121 | 190800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 5 | 20231121 | 190700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 6 | 20231121 | 190600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 7 | 20231121 | 190500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 8 | 20231121 | 190400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 9 | 20231121 | 190300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 10 | 20231121 | 190200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 11 | 20231121 | 190100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 12 | 20231121 | 190000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 13 | 20231121 | 185900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 14 | 20231121 | 185800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 15 | 20231121 | 185700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 16 | 20231121 | 185600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 17 | 20231121 | 185500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 18 | 20231121 | 185400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 19 | 20231121 | 185300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 20 | 20231121 | 185200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 21 | 20231121 | 185100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 22 | 20231121 | 185000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 23 | 20231121 | 184900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 24 | 20231121 | 184800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 25 | 20231121 | 184700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 26 | 20231121 | 184600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 27 | 20231121 | 184500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 28 | 20231121 | 184400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 29 | 20231121 | 184300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 30 | 20231121 | 184200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 31 | 20231121 | 184100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 32 | 20231121 | 184000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 33 | 20231121 | 183900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 34 | 20231121 | 183800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 35 | 20231121 | 183700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 36 | 20231121 | 183600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 37 | 20231121 | 183500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 38 | 20231121 | 183400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 39 | 20231121 | 183300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 40 | 20231121 | 183200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 41 | 20231121 | 183100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 42 | 20231121 | 183000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 43 | 20231121 | 182900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 44 | 20231121 | 182800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 45 | 20231121 | 182700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 46 | 20231121 | 182600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 47 | 20231121 | 182500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 48 | 20231121 | 182400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 49 | 20231121 | 182300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 50 | 20231121 | 182200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 51 | 20231121 | 182100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 52 | 20231121 | 182000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 53 | 20231121 | 181900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 54 | 20231121 | 181800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 55 | 20231121 | 181700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 56 | 20231121 | 181600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 57 | 20231121 | 181500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 58 | 20231121 | 181400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 59 | 20231121 | 181300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 60 | 20231121 | 181200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 61 | 20231121 | 181100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 62 | 20231121 | 181000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 63 | 20231121 | 180900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 64 | 20231121 | 180800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 65 | 20231121 | 180700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 66 | 20231121 | 180600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 67 | 20231121 | 180500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 68 | 20231121 | 180400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 69 | 20231121 | 180300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 70 | 20231121 | 180200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 71 | 20231121 | 180100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 72 | 20231121 | 180000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 73 | 20231121 | 175900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 74 | 20231121 | 175800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 75 | 20231121 | 175700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 76 | 20231121 | 175600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 77 | 20231121 | 175500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 78 | 20231121 | 175400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 79 | 20231121 | 175300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 80 | 20231121 | 175200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 81 | 20231121 | 175100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 82 | 20231121 | 175000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 83 | 20231121 | 174900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 84 | 20231121 | 174800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 85 | 20231121 | 174700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 86 | 20231121 | 174600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 87 | 20231121 | 174500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 88 | 20231121 | 174400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 89 | 20231121 | 174300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 90 | 20231121 | 174200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 91 | 20231121 | 174100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 92 | 20231121 | 174000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 93 | 20231121 | 173900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 94 | 20231121 | 173800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 95 | 20231121 | 173700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 96 | 20231121 | 173600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 97 | 20231121 | 173500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 98 | 20231121 | 173400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 99 | 20231121 | 173300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 100 | 20231121 | 173200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 101 | 20231121 | 173100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 102 | 20231121 | 173000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 103 | 20231121 | 172900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 104 | 20231121 | 172800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 105 | 20231121 | 172700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 106 | 20231121 | 172600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 107 | 20231121 | 172500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 108 | 20231121 | 172400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 109 | 20231121 | 172300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 110 | 20231121 | 172200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 111 | 20231121 | 172100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 112 | 20231121 | 172000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 113 | 20231121 | 171900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 114 | 20231121 | 171800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 115 | 20231121 | 171700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 116 | 20231121 | 171600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 117 | 20231121 | 171500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 118 | 20231121 | 171400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 119 | 20231121 | 171300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 120 | 20231121 | 171200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 121 | 20231121 | 171100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 122 | 20231121 | 171000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 123 | 20231121 | 170900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 124 | 20231121 | 170800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 125 | 20231121 | 170700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 126 | 20231121 | 170600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 127 | 20231121 | 170500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 128 | 20231121 | 170400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 129 | 20231121 | 170300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 130 | 20231121 | 170200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 131 | 20231121 | 170100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 132 | 20231121 | 170000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 133 | 20231121 | 165900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 134 | 20231121 | 165800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 135 | 20231121 | 165700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 136 | 20231121 | 165600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 137 | 20231121 | 165500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 138 | 20231121 | 165400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 139 | 20231121 | 165300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 140 | 20231121 | 165200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 141 | 20231121 | 165100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 142 | 20231121 | 165000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 143 | 20231121 | 164900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 144 | 20231121 | 164800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 145 | 20231121 | 164700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 146 | 20231121 | 164600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 147 | 20231121 | 164500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 148 | 20231121 | 164400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 149 | 20231121 | 164300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 150 | 20231121 | 164200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 151 | 20231121 | 164100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 152 | 20231121 | 164000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 153 | 20231121 | 163900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 154 | 20231121 | 163800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 155 | 20231121 | 163700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 156 | 20231121 | 163600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 157 | 20231121 | 163500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 158 | 20231121 | 163400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 159 | 20231121 | 163300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 160 | 20231121 | 163200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 161 | 20231121 | 163100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 162 | 20231121 | 163000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 163 | 20231121 | 162900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 164 | 20231121 | 162800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 165 | 20231121 | 162700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 166 | 20231121 | 162600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 167 | 20231121 | 162500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 168 | 20231121 | 162400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 169 | 20231121 | 162300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 170 | 20231121 | 162200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 171 | 20231121 | 162100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 172 | 20231121 | 162000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 173 | 20231121 | 161900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 174 | 20231121 | 161800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 175 | 20231121 | 161700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 176 | 20231121 | 161600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 177 | 20231121 | 161500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 178 | 20231121 | 161400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 179 | 20231121 | 161300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 180 | 20231121 | 161200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 181 | 20231121 | 161100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 182 | 20231121 | 161000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 183 | 20231121 | 160900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 184 | 20231121 | 160800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 185 | 20231121 | 160700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 186 | 20231121 | 160600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 187 | 20231121 | 160500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 188 | 20231121 | 160400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 189 | 20231121 | 160300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 190 | 20231121 | 160200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 191 | 20231121 | 160100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 192 | 20231121 | 160000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 193 | 20231121 | 155900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 194 | 20231121 | 155800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 195 | 20231121 | 155700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 196 | 20231121 | 155600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 197 | 20231121 | 155500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 198 | 20231121 | 155400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 199 | 20231121 | 155300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 200 | 20231121 | 155200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 201 | 20231121 | 155100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 202 | 20231121 | 155000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 203 | 20231121 | 154900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 204 | 20231121 | 154800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 205 | 20231121 | 154700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 206 | 20231121 | 154600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 207 | 20231121 | 154500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 208 | 20231121 | 154400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 209 | 20231121 | 154300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 210 | 20231121 | 154200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 211 | 20231121 | 154100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 212 | 20231121 | 154000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 213 | 20231121 | 153900 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 214 | 20231121 | 153800 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 215 | 20231121 | 153700 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 216 | 20231121 | 153600 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 217 | 20231121 | 153500 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 218 | 20231121 | 153400 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 219 | 20231121 | 153300 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 220 | 20231121 | 153200 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 221 | 20231121 | 153100 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 0 |
| 222 | 20231121 | 153000 | 3334047817 | 1625 | 1625 | 1625 | 1625 | 14216 |
| 223 | 20231121 | 152900 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 224 | 20231121 | 152800 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 225 | 20231121 | 152700 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 226 | 20231121 | 152600 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 227 | 20231121 | 152500 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 228 | 20231121 | 152400 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 229 | 20231121 | 152300 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 230 | 20231121 | 152200 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 231 | 20231121 | 152100 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 232 | 20231121 | 152000 | 3310946817 | 1629 | 1629 | 1629 | 1629 | 0 |
| 233 | 20231121 | 151900 | 3310946817 | 1629 | 1636 | 1637 | 1628 | 2935 |
| 234 | 20231121 | 151800 | 3306165717 | 1641 | 1637 | 1642 | 1629 | 8848 |
| 235 | 20231121 | 151700 | 3291735999 | 1636 | 1648 | 1650 | 1635 | 6297 |
| 236 | 20231121 | 151600 | 3281434992 | 1650 | 1667 | 1667 | 1650 | 23041 |
| 237 | 20231121 | 151500 | 3243181412 | 1673 | 1673 | 1673 | 1673 | 4160 |
| 238 | 20231121 | 151400 | 3236221732 | 1673 | 1680 | 1680 | 1673 | 3029 |
| 239 | 20231121 | 151300 | 3231152546 | 1680 | 1673 | 1681 | 1672 | 4480 |
| 240 | 20231121 | 151200 | 3223641628 | 1674 | 1674 | 1675 | 1674 | 97 |
| 241 | 20231121 | 151100 | 3223479246 | 1675 | 1668 | 1676 | 1666 | 5278 |
| 242 | 20231121 | 151000 | 3214666337 | 1668 | 1656 | 1670 | 1656 | 5689 |
| 243 | 20231121 | 150900 | 3205211409 | 1650 | 1648 | 1650 | 1648 | 120 |
| 244 | 20231121 | 150800 | 3205013419 | 1648 | 1650 | 1650 | 1646 | 2947 |
| 245 | 20231121 | 150700 | 3200159643 | 1650 | 1650 | 1650 | 1650 | 29 |
| 246 | 20231121 | 150600 | 3200111793 | 1650 | 1655 | 1655 | 1650 | 2104 |
| 247 | 20231121 | 150500 | 3196635103 | 1655 | 1653 | 1659 | 1653 | 3570 |
| 248 | 20231121 | 150400 | 3190726848 | 1651 | 1652 | 1653 | 1650 | 2128 |
| 249 | 20231121 | 150300 | 3187213154 | 1655 | 1655 | 1655 | 1655 | 2 |
| 250 | 20231121 | 150200 | 3187209844 | 1655 | 1654 | 1655 | 1654 | 162 |
| 251 | 20231121 | 150100 | 3186941739 | 1655 | 1655 | 1655 | 1655 | 140 |
| 252 | 20231121 | 150000 | 3186710039 | 1655 | 1656 | 1656 | 1653 | 2046 |
| 253 | 20231121 | 145900 | 3183324019 | 1656 | 1656 | 1657 | 1656 | 1451 |
| 254 | 20231121 | 145800 | 3180919906 | 1657 | 1657 | 1657 | 1656 | 1621 |
| 255 | 20231121 | 145700 | 3178234636 | 1657 | 1657 | 1657 | 1656 | 577 |
| 256 | 20231121 | 145600 | 3177278798 | 1657 | 1656 | 1657 | 1656 | 874 |
| 257 | 20231121 | 145500 | 3175831444 | 1657 | 1657 | 1657 | 1656 | 254 |
| 258 | 20231121 | 145400 | 3175410816 | 1657 | 1656 | 1658 | 1656 | 341 |
| 259 | 20231121 | 145300 | 3174845777 | 1655 | 1652 | 1655 | 1651 | 1415 |
| 260 | 20231121 | 145200 | 3172508044 | 1652 | 1654 | 1654 | 1651 | 1522 |
| 261 | 20231121 | 145100 | 3169993722 | 1656 | 1660 | 1660 | 1656 | 2004 |
| 262 | 20231121 | 145000 | 3166675088 | 1660 | 1651 | 1660 | 1651 | 434 |
| 263 | 20231121 | 144900 | 3165957846 | 1652 | 1650 | 1652 | 1650 | 2941 |
| 264 | 20231121 | 144800 | 3161102227 | 1650 | 1651 | 1651 | 1641 | 106 |
| 265 | 20231121 | 144700 | 3160927343 | 1652 | 1652 | 1652 | 1652 | 4 |
| 266 | 20231121 | 144600 | 3160920735 | 1638 | 1654 | 1654 | 1638 | 37 |
| 267 | 20231121 | 144500 | 3160860050 | 1655 | 1637 | 1655 | 1637 | 3276 |
| 268 | 20231121 | 144400 | 3155464101 | 1645 | 1640 | 1645 | 1640 | 918 |
| 269 | 20231121 | 144300 | 3153958566 | 1640 | 1637 | 1640 | 1637 | 231 |
| 270 | 20231121 | 144200 | 3153579975 | 1636 | 1637 | 1637 | 1636 | 563 |
| 271 | 20231121 | 144100 | 3152658800 | 1639 | 1640 | 1640 | 1639 | 188 |
| 272 | 20231121 | 144000 | 3152350585 | 1645 | 1645 | 1645 | 1645 | 2 |
| 273 | 20231121 | 143900 | 3152347295 | 1646 | 1639 | 1646 | 1636 | 755 |
| 274 | 20231121 | 143800 | 3151111737 | 1636 | 1644 | 1644 | 1635 | 1702 |
| 275 | 20231121 | 143700 | 3148326211 | 1639 | 1640 | 1640 | 1639 | 1171 |
| 276 | 20231121 | 143600 | 3146406745 | 1647 | 1647 | 1647 | 1642 | 103 |
| 277 | 20231121 | 143500 | 3146237329 | 1647 | 1648 | 1648 | 1647 | 13 |
| 278 | 20231121 | 143400 | 3146215906 | 1648 | 1648 | 1648 | 1645 | 93 |
| 279 | 20231121 | 143300 | 3146062841 | 1646 | 1647 | 1648 | 1641 | 4900 |
| 280 | 20231121 | 143200 | 3138004839 | 1648 | 1653 | 1653 | 1647 | 2385 |
| 281 | 20231121 | 143100 | 3134074132 | 1655 | 1667 | 1667 | 1655 | 6198 |
| 282 | 20231121 | 143000 | 3123777656 | 1665 | 1664 | 1669 | 1663 | 514 |
| 283 | 20231121 | 142900 | 3122921694 | 1663 | 1668 | 1668 | 1661 | 5564 |
| 284 | 20231121 | 142800 | 3113662979 | 1661 | 1653 | 1668 | 1651 | 1978 |
| 285 | 20231121 | 142700 | 3110378616 | 1651 | 1653 | 1653 | 1650 | 962 |
| 286 | 20231121 | 142600 | 3108789269 | 1650 | 1658 | 1658 | 1650 | 4791 |
| 287 | 20231121 | 142500 | 3100869902 | 1658 | 1658 | 1665 | 1658 | 1830 |
| 288 | 20231121 | 142400 | 3097830250 | 1664 | 1663 | 1669 | 1658 | 2293 |
| 289 | 20231121 | 142300 | 3094016567 | 1663 | 1668 | 1670 | 1658 | 4172 |
| 290 | 20231121 | 142200 | 3087061693 | 1670 | 1667 | 1671 | 1666 | 811 |
| 291 | 20231121 | 142100 | 3085707775 | 1671 | 1670 | 1680 | 1666 | 8145 |
| 292 | 20231121 | 142000 | 3072089881 | 1670 | 1667 | 1670 | 1655 | 6630 |
| 293 | 20231121 | 141900 | 3061070798 | 1668 | 1678 | 1681 | 1665 | 2127 |
| 294 | 20231121 | 141800 | 3057511487 | 1681 | 1651 | 1681 | 1643 | 9950 |
| 295 | 20231121 | 141700 | 3040937173 | 1651 | 1642 | 1651 | 1642 | 3400 |
| 296 | 20231121 | 141600 | 3035326328 | 1639 | 1638 | 1642 | 1637 | 1153 |
| 297 | 20231121 | 141500 | 3033436436 | 1638 | 1638 | 1638 | 1638 | 88 |
| 298 | 20231121 | 141400 | 3033292292 | 1638 | 1636 | 1638 | 1631 | 1964 |
| 299 | 20231121 | 141300 | 3030083750 | 1636 | 1638 | 1638 | 1636 | 284 |
| 300 | 20231121 | 141200 | 3029619036 | 1639 | 1640 | 1640 | 1639 | 47 |
| 301 | 20231121 | 141100 | 3029542002 | 1636 | 1636 | 1636 | 1635 | 697 |
| 302 | 20231121 | 141000 | 3028401913 | 1636 | 1638 | 1640 | 1635 | 197 |
| 303 | 20231121 | 140900 | 3028079605 | 1639 | 1639 | 1639 | 1638 | 88 |
| 304 | 20231121 | 140800 | 3027935411 | 1639 | 1639 | 1640 | 1639 | 98 |
| 305 | 20231121 | 140700 | 3027774788 | 1639 | 1636 | 1640 | 1632 | 47 |
| 306 | 20231121 | 140600 | 3027697893 | 1636 | 1641 | 1641 | 1631 | 3403 |
| 307 | 20231121 | 140500 | 3022137215 | 1641 | 1641 | 1641 | 1641 | 91 |
| 308 | 20231121 | 140400 | 3021987884 | 1641 | 1641 | 1641 | 1633 | 631 |
| 309 | 20231121 | 140300 | 3020956166 | 1641 | 1640 | 1641 | 1632 | 654 |
| 310 | 20231121 | 140200 | 3019887485 | 1640 | 1640 | 1641 | 1632 | 1802 |
| 311 | 20231121 | 140100 | 3016940776 | 1642 | 1642 | 1642 | 1642 | 88 |
| 312 | 20231121 | 140000 | 3016796280 | 1642 | 1643 | 1643 | 1642 | 13 |
| 313 | 20231121 | 135900 | 3016774933 | 1634 | 1636 | 1636 | 1634 | 2318 |
| 314 | 20231121 | 135800 | 3012984854 | 1642 | 1636 | 1642 | 1635 | 17 |
| 315 | 20231121 | 135700 | 3012957038 | 1637 | 1638 | 1642 | 1636 | 101 |
| 316 | 20231121 | 135600 | 3012791625 | 1643 | 1644 | 1644 | 1637 | 1406 |
| 317 | 20231121 | 135500 | 3010489119 | 1644 | 1645 | 1645 | 1643 | 437 |
| 318 | 20231121 | 135400 | 3009771103 | 1645 | 1645 | 1645 | 1645 | 13 |
| 319 | 20231121 | 135300 | 3009749718 | 1645 | 1645 | 1645 | 1645 | 12 |
| 320 | 20231121 | 135200 | 3009729978 | 1645 | 1639 | 1645 | 1639 | 272 |
| 321 | 20231121 | 135100 | 3009284086 | 1645 | 1638 | 1645 | 1638 | 347 |
| 322 | 20231121 | 135000 | 3008715686 | 1637 | 1637 | 1637 | 1637 | 0 |
| 323 | 20231121 | 134900 | 3008715686 | 1637 | 1639 | 1639 | 1637 | 2401 |
| 324 | 20231121 | 134800 | 3004784826 | 1638 | 1640 | 1640 | 1638 | 963 |
| 325 | 20231121 | 134700 | 3003205708 | 1640 | 1640 | 1640 | 1640 | 231 |
| 326 | 20231121 | 134600 | 3002826868 | 1640 | 1647 | 1647 | 1640 | 79 |
| 327 | 20231121 | 134500 | 3002696797 | 1646 | 1648 | 1648 | 1646 | 267 |
| 328 | 20231121 | 134400 | 3002257291 | 1649 | 1637 | 1649 | 1637 | 2002 |
| 329 | 20231121 | 134300 | 2998976016 | 1637 | 1630 | 1637 | 1630 | 3708 |
| 330 | 20231121 | 134200 | 2992930645 | 1630 | 1640 | 1645 | 1630 | 10109 |
| 331 | 20231121 | 134100 | 2976402258 | 1640 | 1646 | 1646 | 1640 | 9916 |
| 332 | 20231121 | 134000 | 2960099982 | 1645 | 1644 | 1645 | 1643 | 663 |
| 333 | 20231121 | 133900 | 2959009449 | 1643 | 1645 | 1646 | 1640 | 7004 |
| 334 | 20231121 | 133800 | 2947512391 | 1644 | 1659 | 1659 | 1642 | 6737 |
| 335 | 20231121 | 133700 | 2936406794 | 1658 | 1657 | 1658 | 1657 | 203 |
| 336 | 20231121 | 133600 | 2936070266 | 1657 | 1669 | 1670 | 1657 | 488 |
| 337 | 20231121 | 133500 | 2935258940 | 1669 | 1667 | 1670 | 1667 | 294 |
| 338 | 20231121 | 133400 | 2934768621 | 1657 | 1665 | 1668 | 1657 | 301 |
| 339 | 20231121 | 133300 | 2934267103 | 1657 | 1665 | 1668 | 1656 | 1869 |
| 340 | 20231121 | 133200 | 2931171437 | 1667 | 1657 | 1670 | 1656 | 1402 |
| 341 | 20231121 | 133100 | 2928842324 | 1656 | 1656 | 1656 | 1650 | 3522 |
| 342 | 20231121 | 133000 | 2923017357 | 1656 | 1667 | 1667 | 1656 | 8749 |
| 343 | 20231121 | 132900 | 2908487279 | 1667 | 1673 | 1677 | 1666 | 2844 |
| 344 | 20231121 | 132800 | 2903744708 | 1683 | 1642 | 1683 | 1642 | 8182 |
| 345 | 20231121 | 132700 | 2890203560 | 1642 | 1650 | 1650 | 1640 | 19008 |
| 346 | 20231121 | 132600 | 2858997932 | 1650 | 1650 | 1653 | 1649 | 5172 |
| 347 | 20231121 | 132500 | 2850458906 | 1647 | 1653 | 1655 | 1643 | 11665 |
| 348 | 20231121 | 132400 | 2831208555 | 1653 | 1649 | 1653 | 1644 | 6016 |
| 349 | 20231121 | 132300 | 2821284854 | 1650 | 1645 | 1653 | 1643 | 2757 |
| 350 | 20231121 | 132200 | 2816753206 | 1653 | 1643 | 1653 | 1643 | 4933 |
| 351 | 20231121 | 132100 | 2808622688 | 1643 | 1649 | 1650 | 1643 | 3493 |
| 352 | 20231121 | 132000 | 2802871588 | 1649 | 1641 | 1649 | 1640 | 6558 |
| 353 | 20231121 | 131900 | 2792101605 | 1640 | 1642 | 1654 | 1640 | 5487 |
| 354 | 20231121 | 131800 | 2783072956 | 1642 | 1646 | 1649 | 1640 | 31911 |
| 355 | 20231121 | 131700 | 2730614001 | 1647 | 1653 | 1658 | 1647 | 8750 |
| 356 | 20231121 | 131600 | 2716184521 | 1659 | 1654 | 1659 | 1649 | 10468 |
| 357 | 20231121 | 131500 | 2698901119 | 1664 | 1667 | 1671 | 1650 | 16779 |
| 358 | 20231121 | 131400 | 2671044812 | 1671 | 1666 | 1672 | 1666 | 24 |
| 359 | 20231121 | 131300 | 2671004711 | 1666 | 1664 | 1677 | 1664 | 2847 |
| 360 | 20231121 | 131200 | 2666259248 | 1663 | 1656 | 1663 | 1654 | 3387 |
| 361 | 20231121 | 131100 | 2660646771 | 1665 | 1674 | 1678 | 1650 | 23806 |
| 362 | 20231121 | 131000 | 2621099714 | 1678 | 1664 | 1684 | 1660 | 6862 |
| 363 | 20231121 | 130900 | 2609658840 | 1664 | 1662 | 1696 | 1658 | 23547 |
| 364 | 20231121 | 130800 | 2570449865 | 1662 | 1706 | 1713 | 1658 | 29727 |
| 365 | 20231121 | 130700 | 2520497275 | 1705 | 1717 | 1723 | 1701 | 11507 |
| 366 | 20231121 | 130600 | 2500797525 | 1716 | 1719 | 1726 | 1713 | 14904 |
| 367 | 20231121 | 130500 | 2475134717 | 1714 | 1722 | 1732 | 1711 | 19405 |
| 368 | 20231121 | 130400 | 2441678640 | 1725 | 1691 | 1733 | 1679 | 31469 |
| 369 | 20231121 | 130300 | 2388216796 | 1695 | 1731 | 1759 | 1681 | 52643 |
| 370 | 20231121 | 130200 | 2297903067 | 1730 | 1761 | 1762 | 1730 | 27663 |
| 371 | 20231121 | 130100 | 2249552356 | 1761 | 1781 | 1784 | 1755 | 32924 |
| 372 | 20231121 | 130000 | 2191240522 | 1773 | 1750 | 1799 | 1747 | 38188 |
| 373 | 20231121 | 125900 | 2123781496 | 1750 | 1774 | 1775 | 1742 | 59621 |
| 374 | 20231121 | 125800 | 2019171981 | 1774 | 1795 | 1798 | 1765 | 40216 |
| 375 | 20231121 | 125700 | 1947763515 | 1796 | 1804 | 1804 | 1770 | 33955 |
| 376 | 20231121 | 125600 | 1887150441 | 1806 | 1795 | 1806 | 1780 | 50919 |
| 377 | 20231121 | 125500 | 1796058099 | 1794 | 1824 | 1831 | 1784 | 58159 |
| 378 | 20231121 | 125400 | 1691137338 | 1816 | 1838 | 1843 | 1805 | 75501 |
| 379 | 20231121 | 125300 | 1553671181 | 1837 | 1780 | 1850 | 1780 | 97998 |
| 380 | 20231121 | 125200 | 1376019155 | 1777 | 1788 | 1805 | 1769 | 77902 |
| 381 | 20231121 | 125100 | 1237084794 | 1788 | 1792 | 1823 | 1771 | 136528 |
| 382 | 20231121 | 125000 | 991169406 | 1783 | 1728 | 1799 | 1711 | 88370 |
| 383 | 20231121 | 124900 | 834869151 | 1711 | 1701 | 1729 | 1700 | 11509 |
| 384 | 20231121 | 124800 | 815197234 | 1702 | 1702 | 1702 | 1702 | 1208 |
| 385 | 20231121 | 124700 | 813141218 | 1702 | 1702 | 1702 | 1702 | 906 |
| 386 | 20231121 | 124600 | 811599206 | 1702 | 1702 | 1708 | 1702 | 372 |
| 387 | 20231121 | 124500 | 810965631 | 1702 | 1702 | 1708 | 1702 | 389 |
| 388 | 20231121 | 124400 | 810303421 | 1708 | 1702 | 1708 | 1702 | 834 |
| 389 | 20231121 | 124300 | 808883857 | 1702 | 1709 | 1709 | 1702 | 7065 |
| 390 | 20231121 | 124200 | 796853811 | 1709 | 1719 | 1720 | 1709 | 5515 |
| 391 | 20231121 | 124100 | 787426073 | 1719 | 1717 | 1725 | 1699 | 14739 |
| 392 | 20231121 | 124000 | 762194254 | 1730 | 1716 | 1730 | 1714 | 16681 |
| 393 | 20231121 | 123900 | 733503172 | 1716 | 1701 | 1717 | 1699 | 17678 |
| 394 | 20231121 | 123800 | 703326077 | 1701 | 1701 | 1701 | 1698 | 17064 |
| 395 | 20231121 | 123700 | 674302790 | 1701 | 1698 | 1701 | 1698 | 25594 |
| 396 | 20231121 | 123600 | 630795908 | 1697 | 1697 | 1697 | 1697 | 105 |
| 397 | 20231121 | 123500 | 630617723 | 1695 | 1694 | 1696 | 1694 | 18 |
| 398 | 20231121 | 123400 | 630587213 | 1694 | 1684 | 1694 | 1684 | 1275 |
| 399 | 20231121 | 123300 | 628436255 | 1694 | 1694 | 1694 | 1694 | 0 |
| 400 | 20231121 | 123200 | 628436255 | 1694 | 1694 | 1694 | 1694 | 100 |
| 401 | 20231121 | 123100 | 628266855 | 1694 | 1694 | 1694 | 1694 | 0 |
| 402 | 20231121 | 123000 | 628266855 | 1694 | 1694 | 1694 | 1694 | 790 |
| 403 | 20231121 | 122900 | 626928595 | 1694 | 1695 | 1695 | 1694 | 507 |
| 404 | 20231121 | 122800 | 626069608 | 1695 | 1695 | 1695 | 1695 | 503 |
| 405 | 20231121 | 122700 | 625217023 | 1694 | 1694 | 1695 | 1694 | 2335 |
| 406 | 20231121 | 122600 | 621261453 | 1694 | 1685 | 1694 | 1685 | 99 |
| 407 | 20231121 | 122500 | 621094536 | 1681 | 1688 | 1688 | 1681 | 1354 |
| 408 | 20231121 | 122400 | 618815370 | 1684 | 1684 | 1684 | 1684 | 0 |
| 409 | 20231121 | 122300 | 618815370 | 1684 | 1684 | 1684 | 1684 | 2001 |
| 410 | 20231121 | 122200 | 615445686 | 1684 | 1686 | 1686 | 1684 | 330 |
| 411 | 20231121 | 122100 | 614889756 | 1684 | 1684 | 1684 | 1684 | 51 |
| 412 | 20231121 | 122000 | 614803872 | 1681 | 1681 | 1681 | 1681 | 0 |
| 413 | 20231121 | 121900 | 614803872 | 1681 | 1681 | 1681 | 1681 | 1 |
| 414 | 20231121 | 121800 | 614802191 | 1681 | 1687 | 1687 | 1681 | 1807 |
| 415 | 20231121 | 121700 | 611757033 | 1694 | 1694 | 1694 | 1694 | 56 |
| 416 | 20231121 | 121600 | 611662169 | 1695 | 1694 | 1695 | 1690 | 861 |
| 417 | 20231121 | 121500 | 610203736 | 1694 | 1687 | 1694 | 1687 | 41 |
| 418 | 20231121 | 121400 | 610134562 | 1687 | 1687 | 1687 | 1687 | 56 |
| 419 | 20231121 | 121300 | 610040090 | 1683 | 1690 | 1691 | 1683 | 1148 |
| 420 | 20231121 | 121200 | 608099697 | 1686 | 1681 | 1690 | 1681 | 859 |
| 421 | 20231121 | 121100 | 606651717 | 1680 | 1676 | 1680 | 1676 | 155 |
| 422 | 20231121 | 121000 | 606391401 | 1675 | 1671 | 1675 | 1671 | 1469 |
| 423 | 20231121 | 120900 | 603934100 | 1666 | 1666 | 1666 | 1666 | 0 |
| 424 | 20231121 | 120800 | 603934100 | 1666 | 1666 | 1666 | 1666 | 0 |
| 425 | 20231121 | 120700 | 603934100 | 1666 | 1666 | 1666 | 1666 | 0 |
| 426 | 20231121 | 120600 | 603934100 | 1666 | 1666 | 1666 | 1666 | 30 |
| 427 | 20231121 | 120500 | 603884120 | 1666 | 1667 | 1667 | 1666 | 46 |
| 428 | 20231121 | 120400 | 603807478 | 1666 | 1670 | 1670 | 1666 | 31 |
| 429 | 20231121 | 120300 | 603755828 | 1664 | 1664 | 1665 | 1664 | 755 |
| 430 | 20231121 | 120200 | 602499028 | 1655 | 1665 | 1665 | 1655 | 79 |
| 431 | 20231121 | 120100 | 602367760 | 1665 | 1665 | 1665 | 1665 | 10 |
| 432 | 20231121 | 120000 | 602351110 | 1669 | 1669 | 1669 | 1669 | 0 |
| 433 | 20231121 | 115900 | 602351110 | 1669 | 1664 | 1669 | 1655 | 306 |
| 434 | 20231121 | 115800 | 601843357 | 1659 | 1659 | 1659 | 1659 | 0 |
| 435 | 20231121 | 115700 | 601843357 | 1659 | 1659 | 1659 | 1659 | 14 |
| 436 | 20231121 | 115600 | 601820131 | 1670 | 1668 | 1670 | 1668 | 870 |
| 437 | 20231121 | 115500 | 600367462 | 1658 | 1659 | 1659 | 1658 | 390 |
| 438 | 20231121 | 115400 | 599720822 | 1658 | 1658 | 1658 | 1658 | 7 |
| 439 | 20231121 | 115300 | 599709216 | 1658 | 1658 | 1658 | 1658 | 91 |
| 440 | 20231121 | 115200 | 599558338 | 1657 | 1658 | 1658 | 1657 | 574 |
| 441 | 20231121 | 115100 | 598607217 | 1657 | 1657 | 1657 | 1657 | 0 |
| 442 | 20231121 | 115000 | 598607217 | 1657 | 1664 | 1664 | 1654 | 1087 |
| 443 | 20231121 | 114900 | 596800595 | 1670 | 1670 | 1670 | 1670 | 0 |
| 444 | 20231121 | 114800 | 596800595 | 1670 | 1670 | 1675 | 1670 | 436 |
| 445 | 20231121 | 114700 | 596071680 | 1670 | 1672 | 1672 | 1670 | 3111 |
| 446 | 20231121 | 114600 | 590873154 | 1675 | 1675 | 1675 | 1675 | 50 |
| 447 | 20231121 | 114500 | 590789404 | 1680 | 1680 | 1680 | 1680 | 0 |
| 448 | 20231121 | 114400 | 590789404 | 1680 | 1672 | 1681 | 1672 | 1093 |
| 449 | 20231121 | 114300 | 588955348 | 1672 | 1671 | 1672 | 1671 | 171 |
| 450 | 20231121 | 114200 | 588669557 | 1671 | 1671 | 1671 | 1671 | 184 |
| 451 | 20231121 | 114100 | 588362093 | 1682 | 1682 | 1682 | 1682 | 1 |
| 452 | 20231121 | 114000 | 588360411 | 1671 | 1671 | 1682 | 1671 | 2066 |
| 453 | 20231121 | 113900 | 584903179 | 1684 | 1669 | 1684 | 1669 | 1522 |
| 454 | 20231121 | 113800 | 582360243 | 1669 | 1663 | 1670 | 1663 | 1173 |
| 455 | 20231121 | 113700 | 580407116 | 1663 | 1655 | 1665 | 1651 | 2607 |
| 456 | 20231121 | 113600 | 576100813 | 1653 | 1653 | 1654 | 1653 | 1358 |
| 457 | 20231121 | 113500 | 573855881 | 1653 | 1657 | 1657 | 1651 | 2385 |
| 458 | 20231121 | 113400 | 569914962 | 1657 | 1659 | 1666 | 1657 | 1055 |
| 459 | 20231121 | 113300 | 568164863 | 1659 | 1661 | 1661 | 1659 | 1694 |
| 460 | 20231121 | 113200 | 565352107 | 1661 | 1669 | 1669 | 1661 | 913 |
| 461 | 20231121 | 113100 | 563831183 | 1670 | 1659 | 1670 | 1655 | 2877 |
| 462 | 20231121 | 113000 | 559057659 | 1659 | 1665 | 1672 | 1659 | 2296 |
| 463 | 20231121 | 112900 | 555237470 | 1673 | 1665 | 1673 | 1662 | 1051 |
| 464 | 20231121 | 112800 | 553486003 | 1665 | 1690 | 1698 | 1661 | 11380 |
| 465 | 20231121 | 112700 | 534412108 | 1698 | 1700 | 1700 | 1690 | 10396 |
| 466 | 20231121 | 112600 | 516739608 | 1700 | 1700 | 1700 | 1700 | 0 |
| 467 | 20231121 | 112500 | 516739608 | 1700 | 1700 | 1700 | 1700 | 0 |
| 468 | 20231121 | 112400 | 516739608 | 1700 | 1700 | 1700 | 1700 | 13571 |
| 469 | 20231121 | 112300 | 493668908 | 1700 | 1686 | 1700 | 1686 | 27990 |
| 470 | 20231121 | 112200 | 446253572 | 1686 | 1681 | 1686 | 1681 | 811 |
| 471 | 20231121 | 112100 | 444887314 | 1681 | 1681 | 1682 | 1681 | 729 |
| 472 | 20231121 | 112000 | 443661832 | 1681 | 1675 | 1681 | 1675 | 1316 |
| 473 | 20231121 | 111900 | 441457526 | 1674 | 1682 | 1682 | 1674 | 2213 |
| 474 | 20231121 | 111800 | 437737460 | 1683 | 1683 | 1683 | 1683 | 1 |
| 475 | 20231121 | 111700 | 437735777 | 1683 | 1683 | 1684 | 1683 | 1803 |
| 476 | 20231121 | 111600 | 434701238 | 1673 | 1681 | 1683 | 1673 | 202 |
| 477 | 20231121 | 111500 | 434361575 | 1682 | 1685 | 1685 | 1678 | 1676 |
| 478 | 20231121 | 111400 | 431545247 | 1686 | 1686 | 1687 | 1681 | 1140 |
| 479 | 20231121 | 111300 | 429623436 | 1680 | 1672 | 1681 | 1672 | 6541 |
| 480 | 20231121 | 111200 | 418640776 | 1675 | 1669 | 1675 | 1669 | 2788 |
| 481 | 20231121 | 111100 | 413986245 | 1669 | 1665 | 1669 | 1665 | 779 |
| 482 | 20231121 | 111000 | 412689130 | 1665 | 1660 | 1669 | 1660 | 3026 |
| 483 | 20231121 | 110900 | 407653882 | 1659 | 1659 | 1659 | 1651 | 1179 |
| 484 | 20231121 | 110800 | 405698940 | 1655 | 1645 | 1655 | 1645 | 15295 |
| 485 | 20231121 | 110700 | 380431354 | 1643 | 1643 | 1643 | 1643 | 312 |
| 486 | 20231121 | 110600 | 379918738 | 1643 | 1643 | 1643 | 1643 | 20 |
| 487 | 20231121 | 110500 | 379885878 | 1645 | 1645 | 1645 | 1645 | 3 |
| 488 | 20231121 | 110400 | 379880943 | 1645 | 1645 | 1645 | 1645 | 0 |
| 489 | 20231121 | 110300 | 379880943 | 1645 | 1645 | 1645 | 1645 | 1 |
| 490 | 20231121 | 110200 | 379879298 | 1643 | 1643 | 1643 | 1643 | 0 |
| 491 | 20231121 | 110100 | 379879298 | 1643 | 1643 | 1643 | 1643 | 0 |
| 492 | 20231121 | 110000 | 379879298 | 1643 | 1643 | 1643 | 1643 | 0 |
| 493 | 20231121 | 105900 | 379879298 | 1643 | 1643 | 1643 | 1643 | 1 |
| 494 | 20231121 | 105800 | 379877655 | 1644 | 1645 | 1645 | 1644 | 422 |
| 495 | 20231121 | 105700 | 379183466 | 1645 | 1645 | 1645 | 1645 | 1 |
| 496 | 20231121 | 105600 | 379181821 | 1645 | 1645 | 1645 | 1645 | 1 |
| 497 | 20231121 | 105500 | 379180176 | 1645 | 1645 | 1645 | 1645 | 0 |
| 498 | 20231121 | 105400 | 379180176 | 1645 | 1645 | 1645 | 1645 | 0 |
| 499 | 20231121 | 105300 | 379180176 | 1645 | 1644 | 1645 | 1644 | 2 |
| 500 | 20231121 | 105200 | 379176887 | 1635 | 1636 | 1636 | 1635 | 2285 |
| 501 | 20231121 | 105100 | 375440892 | 1635 | 1640 | 1640 | 1635 | 287 |
| 502 | 20231121 | 105000 | 374971467 | 1639 | 1639 | 1639 | 1639 | 0 |
| 503 | 20231121 | 104900 | 374971467 | 1639 | 1639 | 1639 | 1639 | 715 |
| 504 | 20231121 | 104800 | 373799582 | 1640 | 1640 | 1640 | 1640 | 0 |
| 505 | 20231121 | 104700 | 373799582 | 1640 | 1640 | 1640 | 1640 | 0 |
| 506 | 20231121 | 104600 | 373799582 | 1640 | 1634 | 1640 | 1634 | 233 |
| 507 | 20231121 | 104500 | 373418030 | 1637 | 1637 | 1637 | 1637 | 2 |
| 508 | 20231121 | 104400 | 373414756 | 1634 | 1634 | 1634 | 1634 | 903 |
| 509 | 20231121 | 104300 | 371939254 | 1634 | 1630 | 1634 | 1630 | 469 |
| 510 | 20231121 | 104200 | 371173458 | 1630 | 1630 | 1630 | 1630 | 2 |
| 511 | 20231121 | 104100 | 371170198 | 1631 | 1632 | 1632 | 1631 | 1107 |
| 512 | 20231121 | 104000 | 369364417 | 1634 | 1632 | 1634 | 1632 | 362 |
| 513 | 20231121 | 103900 | 368773629 | 1632 | 1636 | 1637 | 1632 | 3632 |
| 514 | 20231121 | 103800 | 362842302 | 1636 | 1640 | 1641 | 1636 | 723 |
| 515 | 20231121 | 103700 | 361658664 | 1640 | 1640 | 1641 | 1638 | 23 |
| 516 | 20231121 | 103600 | 361620979 | 1642 | 1639 | 1642 | 1636 | 1844 |
| 517 | 20231121 | 103500 | 358599924 | 1639 | 1643 | 1643 | 1639 | 2567 |
| 518 | 20231121 | 103400 | 354387548 | 1643 | 1643 | 1643 | 1643 | 1 |
| 519 | 20231121 | 103300 | 354385905 | 1642 | 1642 | 1642 | 1642 | 3 |
| 520 | 20231121 | 103200 | 354380979 | 1645 | 1642 | 1645 | 1642 | 7 |
| 521 | 20231121 | 103100 | 354369473 | 1642 | 1642 | 1642 | 1642 | 91 |
| 522 | 20231121 | 103000 | 354220051 | 1642 | 1642 | 1642 | 1642 | 2 |
| 523 | 20231121 | 102900 | 354216767 | 1644 | 1644 | 1644 | 1644 | 22 |
| 524 | 20231121 | 102800 | 354180599 | 1642 | 1642 | 1642 | 1642 | 51 |
| 525 | 20231121 | 102700 | 354096857 | 1646 | 1646 | 1646 | 1646 | 0 |
| 526 | 20231121 | 102600 | 354096857 | 1646 | 1645 | 1646 | 1645 | 51 |
| 527 | 20231121 | 102500 | 354012920 | 1645 | 1644 | 1646 | 1644 | 5137 |
| 528 | 20231121 | 102400 | 345562519 | 1644 | 1645 | 1646 | 1644 | 11 |
| 529 | 20231121 | 102300 | 345544426 | 1639 | 1639 | 1639 | 1639 | 1 |
| 530 | 20231121 | 102200 | 345542787 | 1638 | 1638 | 1638 | 1638 | 0 |
| 531 | 20231121 | 102100 | 345542787 | 1638 | 1638 | 1638 | 1638 | 0 |
| 532 | 20231121 | 102000 | 345542787 | 1638 | 1638 | 1638 | 1638 | 200 |
| 533 | 20231121 | 101900 | 345215187 | 1637 | 1650 | 1650 | 1637 | 1473 |
| 534 | 20231121 | 101800 | 342790865 | 1651 | 1651 | 1651 | 1651 | 0 |
| 535 | 20231121 | 101700 | 342790865 | 1651 | 1650 | 1651 | 1650 | 7865 |
| 536 | 20231121 | 101600 | 329812950 | 1649 | 1649 | 1649 | 1649 | 186 |
| 537 | 20231121 | 101500 | 329506236 | 1650 | 1645 | 1650 | 1645 | 10760 |
| 538 | 20231121 | 101400 | 311763264 | 1645 | 1642 | 1645 | 1642 | 211 |
| 539 | 20231121 | 101300 | 311416379 | 1635 | 1644 | 1644 | 1635 | 866 |
| 540 | 20231121 | 101200 | 310000380 | 1645 | 1645 | 1645 | 1645 | 5 |
| 541 | 20231121 | 101100 | 309992155 | 1650 | 1650 | 1650 | 1650 | 0 |
| 542 | 20231121 | 101000 | 309992155 | 1650 | 1644 | 1650 | 1644 | 916 |
| 543 | 20231121 | 100900 | 308484863 | 1644 | 1638 | 1644 | 1638 | 130 |
| 544 | 20231121 | 100800 | 308271623 | 1638 | 1644 | 1644 | 1635 | 931 |
| 545 | 20231121 | 100700 | 306747414 | 1645 | 1645 | 1645 | 1637 | 1508 |
| 546 | 20231121 | 100600 | 304270186 | 1653 | 1649 | 1654 | 1649 | 60 |
| 547 | 20231121 | 100500 | 304171096 | 1640 | 1640 | 1640 | 1640 | 278 |
| 548 | 20231121 | 100400 | 303715176 | 1650 | 1655 | 1655 | 1650 | 15 |
| 549 | 20231121 | 100300 | 303690421 | 1655 | 1650 | 1655 | 1650 | 104 |
| 550 | 20231121 | 100200 | 303518532 | 1655 | 1648 | 1655 | 1638 | 868 |
| 551 | 20231121 | 100100 | 302088902 | 1648 | 1648 | 1648 | 1648 | 16 |
| 552 | 20231121 | 100000 | 302062534 | 1648 | 1648 | 1648 | 1648 | 1 |
| 553 | 20231121 | 095900 | 302060886 | 1649 | 1649 | 1650 | 1649 | 2659 |
| 554 | 20231121 | 095800 | 297675615 | 1650 | 1648 | 1655 | 1636 | 13298 |
| 555 | 20231121 | 095700 | 275742955 | 1648 | 1648 | 1648 | 1644 | 1119 |
| 556 | 20231121 | 095600 | 273902015 | 1648 | 1646 | 1649 | 1644 | 1524 |
| 557 | 20231121 | 095500 | 271391968 | 1644 | 1644 | 1644 | 1635 | 360 |
| 558 | 20231121 | 095400 | 270801368 | 1646 | 1644 | 1646 | 1643 | 1933 |
| 559 | 20231121 | 095300 | 267622084 | 1634 | 1639 | 1645 | 1634 | 871 |
| 560 | 20231121 | 095200 | 266195256 | 1639 | 1632 | 1639 | 1632 | 132 |
| 561 | 20231121 | 095100 | 265979825 | 1632 | 1632 | 1632 | 1632 | 100 |
| 562 | 20231121 | 095000 | 265816625 | 1632 | 1633 | 1633 | 1631 | 818 |
| 563 | 20231121 | 094900 | 264481121 | 1632 | 1632 | 1632 | 1632 | 0 |
| 564 | 20231121 | 094800 | 264481121 | 1632 | 1637 | 1645 | 1628 | 344 |
| 565 | 20231121 | 094700 | 263918134 | 1646 | 1646 | 1646 | 1646 | 64 |
| 566 | 20231121 | 094600 | 263812790 | 1624 | 1638 | 1649 | 1614 | 9275 |
| 567 | 20231121 | 094500 | 248597118 | 1640 | 1632 | 1640 | 1632 | 3375 |
| 568 | 20231121 | 094400 | 243069560 | 1629 | 1624 | 1629 | 1624 | 263 |
| 569 | 20231121 | 094300 | 242641158 | 1624 | 1629 | 1629 | 1624 | 166 |
| 570 | 20231121 | 094200 | 242371569 | 1625 | 1630 | 1633 | 1625 | 1125 |
| 571 | 20231121 | 094100 | 240542810 | 1623 | 1626 | 1640 | 1608 | 11638 |
| 572 | 20231121 | 094000 | 221613532 | 1617 | 1618 | 1618 | 1617 | 524 |
| 573 | 20231121 | 093900 | 220765701 | 1618 | 1627 | 1627 | 1618 | 2073 |
| 574 | 20231121 | 093800 | 217404725 | 1627 | 1630 | 1630 | 1627 | 2219 |
| 575 | 20231121 | 093700 | 213791821 | 1633 | 1636 | 1637 | 1633 | 1335 |
| 576 | 20231121 | 093600 | 211610326 | 1638 | 1636 | 1638 | 1636 | 303 |
| 577 | 20231121 | 093500 | 211114524 | 1636 | 1632 | 1636 | 1632 | 3364 |
| 578 | 20231121 | 093400 | 205615146 | 1632 | 1636 | 1636 | 1630 | 1171 |
| 579 | 20231121 | 093300 | 203705664 | 1636 | 1636 | 1636 | 1635 | 4324 |
| 580 | 20231121 | 093200 | 196631694 | 1630 | 1629 | 1636 | 1628 | 2343 |
| 581 | 20231121 | 093100 | 192813369 | 1628 | 1614 | 1628 | 1614 | 7712 |
| 582 | 20231121 | 093000 | 180293037 | 1616 | 1614 | 1616 | 1614 | 778 |
| 583 | 20231121 | 092900 | 179036751 | 1614 | 1614 | 1614 | 1614 | 91 |
| 584 | 20231121 | 092800 | 178889877 | 1615 | 1615 | 1615 | 1615 | 1420 |
| 585 | 20231121 | 092700 | 176596577 | 1615 | 1615 | 1615 | 1615 | 3569 |
| 586 | 20231121 | 092600 | 170832642 | 1615 | 1616 | 1620 | 1615 | 1876 |
| 587 | 20231121 | 092500 | 167802256 | 1620 | 1621 | 1623 | 1616 | 2549 |
| 588 | 20231121 | 092400 | 163674290 | 1624 | 1622 | 1624 | 1620 | 1329 |
| 589 | 20231121 | 092300 | 161517492 | 1620 | 1615 | 1625 | 1614 | 10133 |
| 590 | 20231121 | 092200 | 145114110 | 1615 | 1610 | 1615 | 1610 | 4373 |
| 591 | 20231121 | 092100 | 138052180 | 1610 | 1608 | 1612 | 1603 | 5225 |
| 592 | 20231121 | 092000 | 129641034 | 1608 | 1605 | 1608 | 1602 | 1380 |
| 593 | 20231121 | 091900 | 127425353 | 1606 | 1604 | 1606 | 1604 | 549 |
| 594 | 20231121 | 091800 | 126544675 | 1608 | 1609 | 1610 | 1608 | 31 |
| 595 | 20231121 | 091700 | 126494795 | 1610 | 1602 | 1612 | 1602 | 8033 |
| 596 | 20231121 | 091600 | 113598400 | 1602 | 1600 | 1602 | 1594 | 5524 |
| 597 | 20231121 | 091500 | 104750772 | 1602 | 1601 | 1602 | 1599 | 5839 |
| 598 | 20231121 | 091400 | 95397131 | 1599 | 1596 | 1602 | 1596 | 4335 |
| 599 | 20231121 | 091300 | 88463289 | 1596 | 1599 | 1599 | 1596 | 2687 |
| 600 | 20231121 | 091200 | 84169688 | 1599 | 1600 | 1602 | 1595 | 7161 |
| 601 | 20231121 | 091100 | 72726553 | 1600 | 1598 | 1605 | 1598 | 6712 |
| 602 | 20231121 | 091000 | 61987894 | 1598 | 1590 | 1598 | 1590 | 4651 |
| 603 | 20231121 | 090900 | 54592460 | 1590 | 1575 | 1590 | 1575 | 9288 |
| 604 | 20231121 | 090800 | 39912231 | 1568 | 1568 | 1568 | 1568 | 10 |
| 605 | 20231121 | 090700 | 39896551 | 1577 | 1561 | 1577 | 1560 | 1953 |
| 606 | 20231121 | 090600 | 36834575 | 1560 | 1558 | 1567 | 1558 | 4277 |
| 607 | 20231121 | 090500 | 30159963 | 1558 | 1550 | 1558 | 1550 | 2957 |
| 608 | 20231121 | 090400 | 25568613 | 1550 | 1549 | 1550 | 1548 | 7947 |
| 609 | 20231121 | 090300 | 13259372 | 1548 | 1548 | 1548 | 1548 | 500 |
| 610 | 20231121 | 090200 | 12485372 | 1548 | 1565 | 1589 | 1547 | 3332 |
| 611 | 20231121 | 090100 | 7298236 | 1563 | 1547 | 1563 | 1547 | 1084 |
| 612 | 20231121 | 090000 | 5621256 | 1546 | 1546 | 1546 | 1546 | 3636 |