30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 191600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 3 | 20231122 | 191500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 4 | 20231122 | 191400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 5 | 20231122 | 191300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 6 | 20231122 | 191200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 7 | 20231122 | 191100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 8 | 20231122 | 191000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 9 | 20231122 | 190900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 10 | 20231122 | 190800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 11 | 20231122 | 190700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 12 | 20231122 | 190600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 13 | 20231122 | 190500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 14 | 20231122 | 190400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 15 | 20231122 | 190300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 16 | 20231122 | 190200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 17 | 20231122 | 190100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 18 | 20231122 | 190000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 19 | 20231122 | 185900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 20 | 20231122 | 185800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 21 | 20231122 | 185700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 22 | 20231122 | 185600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 23 | 20231122 | 185500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 24 | 20231122 | 185400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 25 | 20231122 | 185300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 26 | 20231122 | 185200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 27 | 20231122 | 185100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 28 | 20231122 | 185000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 29 | 20231122 | 184900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 30 | 20231122 | 184800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 31 | 20231122 | 184700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 32 | 20231122 | 184600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 33 | 20231122 | 184500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 34 | 20231122 | 184400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 35 | 20231122 | 184300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 36 | 20231122 | 184200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 37 | 20231122 | 184100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 38 | 20231122 | 184000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 39 | 20231122 | 183900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 40 | 20231122 | 183800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 41 | 20231122 | 183700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 42 | 20231122 | 183600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 43 | 20231122 | 183500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 44 | 20231122 | 183400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 45 | 20231122 | 183300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 46 | 20231122 | 183200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 47 | 20231122 | 183100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 48 | 20231122 | 183000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 49 | 20231122 | 182900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 50 | 20231122 | 182800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 51 | 20231122 | 182700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 52 | 20231122 | 182600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 53 | 20231122 | 182500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 54 | 20231122 | 182400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 55 | 20231122 | 182300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 56 | 20231122 | 182200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 57 | 20231122 | 182100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 58 | 20231122 | 182000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 59 | 20231122 | 181900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 60 | 20231122 | 181800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 61 | 20231122 | 181700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 62 | 20231122 | 181600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 63 | 20231122 | 181500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 64 | 20231122 | 181400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 65 | 20231122 | 181300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 66 | 20231122 | 181200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 67 | 20231122 | 181100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 68 | 20231122 | 181000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 69 | 20231122 | 180900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 70 | 20231122 | 180800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 71 | 20231122 | 180700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 72 | 20231122 | 180600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 73 | 20231122 | 180500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 74 | 20231122 | 180400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 75 | 20231122 | 180300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 76 | 20231122 | 180200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 77 | 20231122 | 180100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 78 | 20231122 | 180000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 79 | 20231122 | 175900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 80 | 20231122 | 175800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 81 | 20231122 | 175700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 82 | 20231122 | 175600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 83 | 20231122 | 175500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 84 | 20231122 | 175400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 85 | 20231122 | 175300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 86 | 20231122 | 175200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 87 | 20231122 | 175100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 88 | 20231122 | 175000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 89 | 20231122 | 174900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 90 | 20231122 | 174800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 91 | 20231122 | 174700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 92 | 20231122 | 174600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 93 | 20231122 | 174500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 94 | 20231122 | 174400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 95 | 20231122 | 174300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 96 | 20231122 | 174200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 97 | 20231122 | 174100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 98 | 20231122 | 174000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 99 | 20231122 | 173900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 100 | 20231122 | 173800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 101 | 20231122 | 173700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 102 | 20231122 | 173600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 103 | 20231122 | 173500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 104 | 20231122 | 173400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 105 | 20231122 | 173300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 106 | 20231122 | 173200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 107 | 20231122 | 173100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 108 | 20231122 | 173000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 109 | 20231122 | 172900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 110 | 20231122 | 172800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 111 | 20231122 | 172700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 112 | 20231122 | 172600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 113 | 20231122 | 172500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 114 | 20231122 | 172400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 115 | 20231122 | 172300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 116 | 20231122 | 172200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 117 | 20231122 | 172100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 118 | 20231122 | 172000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 119 | 20231122 | 171900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 120 | 20231122 | 171800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 121 | 20231122 | 171700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 122 | 20231122 | 171600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 123 | 20231122 | 171500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 124 | 20231122 | 171400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 125 | 20231122 | 171300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 126 | 20231122 | 171200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 127 | 20231122 | 171100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 128 | 20231122 | 171000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 129 | 20231122 | 170900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 130 | 20231122 | 170800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 131 | 20231122 | 170700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 132 | 20231122 | 170600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 133 | 20231122 | 170500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 134 | 20231122 | 170400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 135 | 20231122 | 170300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 136 | 20231122 | 170200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 137 | 20231122 | 170100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 138 | 20231122 | 170000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 139 | 20231122 | 165900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 140 | 20231122 | 165800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 141 | 20231122 | 165700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 142 | 20231122 | 165600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 143 | 20231122 | 165500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 144 | 20231122 | 165400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 145 | 20231122 | 165300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 146 | 20231122 | 165200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 147 | 20231122 | 165100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 148 | 20231122 | 165000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 149 | 20231122 | 164900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 150 | 20231122 | 164800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 151 | 20231122 | 164700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 152 | 20231122 | 164600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 153 | 20231122 | 164500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 154 | 20231122 | 164400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 155 | 20231122 | 164300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 156 | 20231122 | 164200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 157 | 20231122 | 164100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 158 | 20231122 | 164000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 159 | 20231122 | 163900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 160 | 20231122 | 163800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 161 | 20231122 | 163700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 162 | 20231122 | 163600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 163 | 20231122 | 163500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 164 | 20231122 | 163400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 165 | 20231122 | 163300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 166 | 20231122 | 163200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 167 | 20231122 | 163100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 168 | 20231122 | 163000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 169 | 20231122 | 162900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 170 | 20231122 | 162800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 171 | 20231122 | 162700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 172 | 20231122 | 162600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 173 | 20231122 | 162500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 174 | 20231122 | 162400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 175 | 20231122 | 162300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 176 | 20231122 | 162200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 177 | 20231122 | 162100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 178 | 20231122 | 162000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 179 | 20231122 | 161900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 180 | 20231122 | 161800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 181 | 20231122 | 161700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 182 | 20231122 | 161600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 183 | 20231122 | 161500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 184 | 20231122 | 161400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 185 | 20231122 | 161300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 186 | 20231122 | 161200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 187 | 20231122 | 161100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 188 | 20231122 | 161000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 189 | 20231122 | 160900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 190 | 20231122 | 160800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 191 | 20231122 | 160700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 192 | 20231122 | 160600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 193 | 20231122 | 160500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 194 | 20231122 | 160400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 195 | 20231122 | 160300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 196 | 20231122 | 160200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 197 | 20231122 | 160100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 198 | 20231122 | 160000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 199 | 20231122 | 155900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 200 | 20231122 | 155800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 201 | 20231122 | 155700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 202 | 20231122 | 155600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 203 | 20231122 | 155500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 204 | 20231122 | 155400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 205 | 20231122 | 155300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 206 | 20231122 | 155200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 207 | 20231122 | 155100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 208 | 20231122 | 155000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 209 | 20231122 | 154900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 210 | 20231122 | 154800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 211 | 20231122 | 154700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 212 | 20231122 | 154600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 213 | 20231122 | 154500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 214 | 20231122 | 154400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 215 | 20231122 | 154300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 216 | 20231122 | 154200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 217 | 20231122 | 154100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 218 | 20231122 | 154000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 219 | 20231122 | 153900 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 220 | 20231122 | 153800 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 221 | 20231122 | 153700 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 222 | 20231122 | 153600 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 223 | 20231122 | 153500 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 224 | 20231122 | 153400 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 225 | 20231122 | 153300 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 226 | 20231122 | 153200 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 227 | 20231122 | 153100 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 0 |
| 228 | 20231122 | 153000 | 1701766339 | 1700 | 1700 | 1700 | 1700 | 40189 |
| 229 | 20231122 | 152900 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 230 | 20231122 | 152800 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 231 | 20231122 | 152700 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 232 | 20231122 | 152600 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 233 | 20231122 | 152500 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 234 | 20231122 | 152400 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 235 | 20231122 | 152300 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 236 | 20231122 | 152200 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 237 | 20231122 | 152100 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 238 | 20231122 | 152000 | 1633445039 | 1700 | 1700 | 1700 | 1700 | 0 |
| 239 | 20231122 | 151900 | 1633445039 | 1700 | 1699 | 1700 | 1696 | 16507 |
| 240 | 20231122 | 151800 | 1605408120 | 1699 | 1698 | 1700 | 1698 | 2721 |
| 241 | 20231122 | 151700 | 1600785529 | 1698 | 1697 | 1699 | 1697 | 3296 |
| 242 | 20231122 | 151600 | 1595187732 | 1697 | 1697 | 1697 | 1696 | 2094 |
| 243 | 20231122 | 151500 | 1591634642 | 1696 | 1697 | 1698 | 1696 | 3668 |
| 244 | 20231122 | 151400 | 1585408870 | 1699 | 1698 | 1699 | 1698 | 6442 |
| 245 | 20231122 | 151300 | 1574466152 | 1698 | 1694 | 1698 | 1694 | 6449 |
| 246 | 20231122 | 151200 | 1563531530 | 1693 | 1694 | 1694 | 1693 | 103 |
| 247 | 20231122 | 151100 | 1563357059 | 1693 | 1692 | 1694 | 1692 | 10296 |
| 248 | 20231122 | 151000 | 1545934243 | 1692 | 1691 | 1692 | 1691 | 5421 |
| 249 | 20231122 | 150900 | 1536762293 | 1692 | 1691 | 1692 | 1690 | 4439 |
| 250 | 20231122 | 150800 | 1529253464 | 1691 | 1691 | 1691 | 1690 | 12330 |
| 251 | 20231122 | 150700 | 1508404434 | 1690 | 1691 | 1691 | 1690 | 1414 |
| 252 | 20231122 | 150600 | 1506014722 | 1691 | 1691 | 1691 | 1691 | 29 |
| 253 | 20231122 | 150500 | 1505965683 | 1691 | 1690 | 1691 | 1690 | 393 |
| 254 | 20231122 | 150400 | 1505301275 | 1690 | 1687 | 1691 | 1687 | 1820 |
| 255 | 20231122 | 150300 | 1502225812 | 1687 | 1687 | 1687 | 1687 | 652 |
| 256 | 20231122 | 150200 | 1501125888 | 1687 | 1685 | 1687 | 1685 | 1405 |
| 257 | 20231122 | 150100 | 1498758263 | 1687 | 1687 | 1687 | 1685 | 106 |
| 258 | 20231122 | 150000 | 1498579451 | 1687 | 1689 | 1689 | 1687 | 2237 |
| 259 | 20231122 | 145900 | 1494804427 | 1689 | 1689 | 1690 | 1689 | 1445 |
| 260 | 20231122 | 145800 | 1492363811 | 1691 | 1691 | 1691 | 1691 | 20 |
| 261 | 20231122 | 145700 | 1492329991 | 1690 | 1690 | 1691 | 1689 | 1149 |
| 262 | 20231122 | 145600 | 1490389070 | 1690 | 1690 | 1690 | 1690 | 1000 |
| 263 | 20231122 | 145500 | 1488699070 | 1691 | 1690 | 1691 | 1690 | 432 |
| 264 | 20231122 | 145400 | 1487968978 | 1690 | 1690 | 1690 | 1690 | 100 |
| 265 | 20231122 | 145300 | 1487799978 | 1691 | 1691 | 1691 | 1691 | 156 |
| 266 | 20231122 | 145200 | 1487536182 | 1691 | 1691 | 1691 | 1690 | 68 |
| 267 | 20231122 | 145100 | 1487421219 | 1691 | 1690 | 1691 | 1690 | 98 |
| 268 | 20231122 | 145000 | 1487255597 | 1690 | 1691 | 1691 | 1690 | 938 |
| 269 | 20231122 | 144900 | 1485670374 | 1691 | 1691 | 1692 | 1691 | 1093 |
| 270 | 20231122 | 144800 | 1483822100 | 1691 | 1692 | 1692 | 1691 | 1872 |
| 271 | 20231122 | 144700 | 1480654788 | 1692 | 1693 | 1693 | 1692 | 1591 |
| 272 | 20231122 | 144600 | 1477961319 | 1693 | 1691 | 1693 | 1691 | 5710 |
| 273 | 20231122 | 144500 | 1468299035 | 1692 | 1687 | 1692 | 1687 | 7728 |
| 274 | 20231122 | 144400 | 1455241237 | 1687 | 1687 | 1687 | 1687 | 0 |
| 275 | 20231122 | 144300 | 1455241237 | 1687 | 1685 | 1687 | 1685 | 10 |
| 276 | 20231122 | 144200 | 1455224381 | 1686 | 1685 | 1686 | 1684 | 706 |
| 277 | 20231122 | 144100 | 1454034250 | 1684 | 1686 | 1686 | 1684 | 804 |
| 278 | 20231122 | 144000 | 1452679026 | 1685 | 1687 | 1687 | 1685 | 2210 |
| 279 | 20231122 | 143900 | 1448954226 | 1687 | 1687 | 1687 | 1687 | 0 |
| 280 | 20231122 | 143800 | 1448954226 | 1687 | 1687 | 1687 | 1687 | 95 |
| 281 | 20231122 | 143700 | 1448793961 | 1687 | 1687 | 1687 | 1687 | 259 |
| 282 | 20231122 | 143600 | 1448357028 | 1687 | 1687 | 1687 | 1686 | 543 |
| 283 | 20231122 | 143500 | 1447441171 | 1687 | 1687 | 1687 | 1687 | 1025 |
| 284 | 20231122 | 143400 | 1445711996 | 1686 | 1686 | 1686 | 1686 | 204 |
| 285 | 20231122 | 143300 | 1445368052 | 1685 | 1685 | 1685 | 1685 | 9 |
| 286 | 20231122 | 143200 | 1445352887 | 1686 | 1684 | 1686 | 1683 | 956 |
| 287 | 20231122 | 143100 | 1443743342 | 1685 | 1685 | 1685 | 1685 | 124 |
| 288 | 20231122 | 143000 | 1443534402 | 1685 | 1685 | 1685 | 1685 | 9 |
| 289 | 20231122 | 142900 | 1443519237 | 1685 | 1686 | 1686 | 1685 | 282 |
| 290 | 20231122 | 142800 | 1443043935 | 1686 | 1687 | 1687 | 1686 | 335 |
| 291 | 20231122 | 142700 | 1442479059 | 1687 | 1687 | 1687 | 1687 | 124 |
| 292 | 20231122 | 142600 | 1442269871 | 1685 | 1687 | 1687 | 1683 | 129 |
| 293 | 20231122 | 142500 | 1442052406 | 1683 | 1687 | 1687 | 1683 | 93 |
| 294 | 20231122 | 142400 | 1441895615 | 1687 | 1687 | 1687 | 1687 | 191 |
| 295 | 20231122 | 142300 | 1441573398 | 1687 | 1687 | 1687 | 1684 | 114 |
| 296 | 20231122 | 142200 | 1441381158 | 1682 | 1687 | 1687 | 1682 | 88 |
| 297 | 20231122 | 142100 | 1441232802 | 1682 | 1686 | 1687 | 1682 | 1957 |
| 298 | 20231122 | 142000 | 1437936748 | 1685 | 1686 | 1686 | 1685 | 1467 |
| 299 | 20231122 | 141900 | 1435464786 | 1686 | 1686 | 1686 | 1685 | 1069 |
| 300 | 20231122 | 141800 | 1433662455 | 1687 | 1687 | 1687 | 1687 | 132 |
| 301 | 20231122 | 141700 | 1433439771 | 1687 | 1687 | 1687 | 1686 | 127 |
| 302 | 20231122 | 141600 | 1433225526 | 1685 | 1688 | 1688 | 1685 | 1664 |
| 303 | 20231122 | 141500 | 1430420667 | 1688 | 1688 | 1688 | 1687 | 522 |
| 304 | 20231122 | 141400 | 1429540040 | 1687 | 1688 | 1688 | 1687 | 177 |
| 305 | 20231122 | 141300 | 1429241275 | 1688 | 1688 | 1688 | 1688 | 404 |
| 306 | 20231122 | 141200 | 1428559323 | 1688 | 1688 | 1688 | 1688 | 404 |
| 307 | 20231122 | 141100 | 1427877371 | 1688 | 1689 | 1689 | 1687 | 647 |
| 308 | 20231122 | 141000 | 1426785321 | 1687 | 1688 | 1689 | 1687 | 3562 |
| 309 | 20231122 | 140900 | 1420774698 | 1688 | 1688 | 1688 | 1688 | 1285 |
| 310 | 20231122 | 140800 | 1418605618 | 1685 | 1688 | 1688 | 1685 | 587 |
| 311 | 20231122 | 140700 | 1417616292 | 1685 | 1688 | 1688 | 1685 | 146 |
| 312 | 20231122 | 140600 | 1417369952 | 1688 | 1688 | 1688 | 1688 | 132 |
| 313 | 20231122 | 140500 | 1417147136 | 1688 | 1688 | 1688 | 1687 | 129 |
| 314 | 20231122 | 140400 | 1416929484 | 1687 | 1688 | 1688 | 1687 | 166 |
| 315 | 20231122 | 140300 | 1416649376 | 1688 | 1688 | 1688 | 1688 | 452 |
| 316 | 20231122 | 140200 | 1415886400 | 1687 | 1687 | 1688 | 1687 | 169 |
| 317 | 20231122 | 140100 | 1415601296 | 1687 | 1687 | 1687 | 1687 | 632 |
| 318 | 20231122 | 140000 | 1414535112 | 1687 | 1687 | 1687 | 1687 | 36 |
| 319 | 20231122 | 135900 | 1414474380 | 1687 | 1688 | 1688 | 1681 | 364 |
| 320 | 20231122 | 135800 | 1413862057 | 1688 | 1686 | 1688 | 1684 | 649 |
| 321 | 20231122 | 135700 | 1412767395 | 1684 | 1680 | 1684 | 1678 | 14933 |
| 322 | 20231122 | 135600 | 1387706480 | 1680 | 1682 | 1686 | 1677 | 19983 |
| 323 | 20231122 | 135500 | 1354138234 | 1682 | 1686 | 1686 | 1682 | 6792 |
| 324 | 20231122 | 135400 | 1342711195 | 1688 | 1687 | 1688 | 1686 | 760 |
| 325 | 20231122 | 135300 | 1341429769 | 1688 | 1688 | 1688 | 1688 | 37 |
| 326 | 20231122 | 135200 | 1341367313 | 1688 | 1688 | 1688 | 1688 | 236 |
| 327 | 20231122 | 135100 | 1340968945 | 1688 | 1688 | 1688 | 1688 | 101 |
| 328 | 20231122 | 135000 | 1340798457 | 1684 | 1688 | 1688 | 1684 | 37 |
| 329 | 20231122 | 134900 | 1340736005 | 1688 | 1689 | 1690 | 1688 | 460 |
| 330 | 20231122 | 134800 | 1339959132 | 1689 | 1688 | 1689 | 1688 | 102 |
| 331 | 20231122 | 134700 | 1339786954 | 1688 | 1689 | 1689 | 1688 | 307 |
| 332 | 20231122 | 134600 | 1339268438 | 1689 | 1690 | 1690 | 1688 | 116 |
| 333 | 20231122 | 134500 | 1339072488 | 1690 | 1689 | 1690 | 1689 | 596 |
| 334 | 20231122 | 134400 | 1338065548 | 1690 | 1689 | 1690 | 1688 | 690 |
| 335 | 20231122 | 134300 | 1336900350 | 1688 | 1689 | 1690 | 1688 | 2298 |
| 336 | 20231122 | 134200 | 1333019027 | 1688 | 1688 | 1688 | 1688 | 263 |
| 337 | 20231122 | 134100 | 1332575083 | 1688 | 1688 | 1688 | 1688 | 37 |
| 338 | 20231122 | 134000 | 1332512627 | 1688 | 1688 | 1688 | 1685 | 1200 |
| 339 | 20231122 | 133900 | 1330490027 | 1688 | 1689 | 1689 | 1688 | 58 |
| 340 | 20231122 | 133800 | 1330392085 | 1689 | 1689 | 1689 | 1689 | 3 |
| 341 | 20231122 | 133700 | 1330387018 | 1683 | 1690 | 1690 | 1683 | 136 |
| 342 | 20231122 | 133600 | 1330157878 | 1690 | 1689 | 1690 | 1688 | 6034 |
| 343 | 20231122 | 133500 | 1319966315 | 1688 | 1687 | 1688 | 1687 | 1329 |
| 344 | 20231122 | 133400 | 1317723032 | 1687 | 1687 | 1687 | 1687 | 500 |
| 345 | 20231122 | 133300 | 1316879532 | 1687 | 1687 | 1687 | 1687 | 316 |
| 346 | 20231122 | 133200 | 1316346440 | 1683 | 1686 | 1687 | 1683 | 986 |
| 347 | 20231122 | 133100 | 1314686471 | 1688 | 1688 | 1688 | 1688 | 2 |
| 348 | 20231122 | 133000 | 1314683095 | 1683 | 1683 | 1683 | 1683 | 99 |
| 349 | 20231122 | 132900 | 1314516478 | 1683 | 1683 | 1683 | 1677 | 7486 |
| 350 | 20231122 | 132800 | 1301937773 | 1683 | 1683 | 1689 | 1683 | 51 |
| 351 | 20231122 | 132700 | 1301851910 | 1689 | 1689 | 1689 | 1689 | 124 |
| 352 | 20231122 | 132600 | 1301642474 | 1690 | 1682 | 1690 | 1682 | 795 |
| 353 | 20231122 | 132500 | 1300304832 | 1681 | 1684 | 1684 | 1681 | 5318 |
| 354 | 20231122 | 132400 | 1291350593 | 1685 | 1686 | 1686 | 1685 | 5284 |
| 355 | 20231122 | 132300 | 1282444394 | 1691 | 1688 | 1691 | 1687 | 3230 |
| 356 | 20231122 | 132200 | 1276995319 | 1692 | 1690 | 1692 | 1690 | 463 |
| 357 | 20231122 | 132100 | 1276212845 | 1687 | 1693 | 1693 | 1687 | 1802 |
| 358 | 20231122 | 132000 | 1273164906 | 1690 | 1691 | 1694 | 1690 | 2812 |
| 359 | 20231122 | 131900 | 1268409991 | 1691 | 1692 | 1695 | 1691 | 1708 |
| 360 | 20231122 | 131800 | 1265517829 | 1693 | 1689 | 1693 | 1689 | 628 |
| 361 | 20231122 | 131700 | 1264454799 | 1686 | 1690 | 1690 | 1686 | 612 |
| 362 | 20231122 | 131600 | 1263421799 | 1690 | 1690 | 1692 | 1690 | 1765 |
| 363 | 20231122 | 131500 | 1260437536 | 1689 | 1689 | 1689 | 1689 | 412 |
| 364 | 20231122 | 131400 | 1259741668 | 1689 | 1689 | 1692 | 1689 | 685 |
| 365 | 20231122 | 131300 | 1258584399 | 1693 | 1685 | 1694 | 1683 | 5775 |
| 366 | 20231122 | 131200 | 1248841803 | 1681 | 1680 | 1685 | 1680 | 1402 |
| 367 | 20231122 | 131100 | 1246485579 | 1680 | 1687 | 1687 | 1679 | 4074 |
| 368 | 20231122 | 131000 | 1239639519 | 1687 | 1681 | 1688 | 1680 | 8183 |
| 369 | 20231122 | 130900 | 1225883957 | 1681 | 1689 | 1689 | 1681 | 7966 |
| 370 | 20231122 | 130800 | 1212462566 | 1689 | 1686 | 1694 | 1683 | 7806 |
| 371 | 20231122 | 130700 | 1199301308 | 1686 | 1692 | 1697 | 1685 | 17566 |
| 372 | 20231122 | 130600 | 1169635400 | 1692 | 1701 | 1714 | 1690 | 87604 |
| 373 | 20231122 | 130500 | 1020600558 | 1701 | 1709 | 1730 | 1683 | 111668 |
| 374 | 20231122 | 130400 | 829668933 | 1709 | 1684 | 1709 | 1684 | 66762 |
| 375 | 20231122 | 130300 | 716595436 | 1684 | 1683 | 1684 | 1683 | 608 |
| 376 | 20231122 | 130200 | 715572165 | 1683 | 1683 | 1684 | 1683 | 3467 |
| 377 | 20231122 | 130100 | 709736323 | 1683 | 1683 | 1683 | 1683 | 10 |
| 378 | 20231122 | 130000 | 709719493 | 1682 | 1682 | 1682 | 1682 | 22030 |
| 379 | 20231122 | 125900 | 672665033 | 1683 | 1683 | 1683 | 1683 | 0 |
| 380 | 20231122 | 125800 | 672665033 | 1683 | 1683 | 1683 | 1683 | 0 |
| 381 | 20231122 | 125700 | 672665033 | 1683 | 1683 | 1683 | 1683 | 0 |
| 382 | 20231122 | 125600 | 672665033 | 1683 | 1683 | 1683 | 1680 | 105 |
| 383 | 20231122 | 125500 | 672488597 | 1680 | 1683 | 1683 | 1680 | 3 |
| 384 | 20231122 | 125400 | 672483551 | 1683 | 1683 | 1683 | 1683 | 0 |
| 385 | 20231122 | 125300 | 672483551 | 1683 | 1683 | 1683 | 1683 | 0 |
| 386 | 20231122 | 125200 | 672483551 | 1683 | 1683 | 1683 | 1683 | 32 |
| 387 | 20231122 | 125100 | 672429695 | 1683 | 1683 | 1683 | 1683 | 1 |
| 388 | 20231122 | 125000 | 672428012 | 1683 | 1681 | 1683 | 1676 | 509 |
| 389 | 20231122 | 124900 | 671573342 | 1683 | 1680 | 1683 | 1676 | 7769 |
| 390 | 20231122 | 124800 | 658533626 | 1680 | 1680 | 1683 | 1680 | 2951 |
| 391 | 20231122 | 124700 | 653575900 | 1680 | 1680 | 1680 | 1680 | 142 |
| 392 | 20231122 | 124600 | 653337340 | 1683 | 1684 | 1684 | 1680 | 8995 |
| 393 | 20231122 | 124500 | 638213622 | 1683 | 1683 | 1684 | 1683 | 109 |
| 394 | 20231122 | 124400 | 638030170 | 1685 | 1686 | 1686 | 1685 | 3906 |
| 395 | 20231122 | 124300 | 631446887 | 1688 | 1687 | 1688 | 1687 | 520 |
| 396 | 20231122 | 124200 | 630569627 | 1687 | 1688 | 1688 | 1687 | 500 |
| 397 | 20231122 | 124100 | 629725827 | 1688 | 1688 | 1688 | 1688 | 10 |
| 398 | 20231122 | 124000 | 629708947 | 1687 | 1687 | 1687 | 1687 | 710 |
| 399 | 20231122 | 123900 | 628511177 | 1688 | 1687 | 1688 | 1687 | 1072 |
| 400 | 20231122 | 123800 | 626702693 | 1687 | 1687 | 1687 | 1687 | 160 |
| 401 | 20231122 | 123700 | 626432773 | 1689 | 1688 | 1689 | 1688 | 111 |
| 402 | 20231122 | 123600 | 626245368 | 1688 | 1688 | 1688 | 1688 | 1223 |
| 403 | 20231122 | 123500 | 624180944 | 1690 | 1690 | 1690 | 1690 | 0 |
| 404 | 20231122 | 123400 | 624180944 | 1690 | 1689 | 1690 | 1688 | 2058 |
| 405 | 20231122 | 123300 | 620703624 | 1690 | 1690 | 1690 | 1690 | 881 |
| 406 | 20231122 | 123200 | 619214734 | 1691 | 1691 | 1692 | 1691 | 752 |
| 407 | 20231122 | 123100 | 617943092 | 1692 | 1691 | 1692 | 1691 | 930 |
| 408 | 20231122 | 123000 | 616369632 | 1693 | 1691 | 1693 | 1691 | 152 |
| 409 | 20231122 | 122900 | 616112580 | 1691 | 1693 | 1693 | 1691 | 1009 |
| 410 | 20231122 | 122800 | 614406341 | 1693 | 1692 | 1693 | 1692 | 177 |
| 411 | 20231122 | 122700 | 614106706 | 1692 | 1690 | 1692 | 1690 | 1612 |
| 412 | 20231122 | 122600 | 611380674 | 1690 | 1689 | 1691 | 1689 | 2960 |
| 413 | 20231122 | 122500 | 606379814 | 1689 | 1688 | 1689 | 1688 | 430 |
| 414 | 20231122 | 122400 | 605653964 | 1688 | 1688 | 1690 | 1685 | 5147 |
| 415 | 20231122 | 122300 | 596970022 | 1688 | 1688 | 1688 | 1688 | 1 |
| 416 | 20231122 | 122200 | 596968334 | 1688 | 1685 | 1688 | 1685 | 11 |
| 417 | 20231122 | 122100 | 596949769 | 1686 | 1688 | 1688 | 1685 | 2244 |
| 418 | 20231122 | 122000 | 593165255 | 1689 | 1688 | 1689 | 1687 | 492 |
| 419 | 20231122 | 121900 | 592334917 | 1688 | 1685 | 1688 | 1685 | 4122 |
| 420 | 20231122 | 121800 | 585386641 | 1685 | 1684 | 1685 | 1682 | 500 |
| 421 | 20231122 | 121700 | 584545141 | 1682 | 1685 | 1685 | 1682 | 210 |
| 422 | 20231122 | 121600 | 584191891 | 1681 | 1681 | 1681 | 1680 | 6716 |
| 423 | 20231122 | 121500 | 572904973 | 1681 | 1691 | 1691 | 1681 | 18432 |
| 424 | 20231122 | 121400 | 541865341 | 1690 | 1691 | 1692 | 1690 | 578 |
| 425 | 20231122 | 121300 | 540888075 | 1692 | 1691 | 1692 | 1691 | 950 |
| 426 | 20231122 | 121200 | 539281602 | 1690 | 1692 | 1692 | 1690 | 3418 |
| 427 | 20231122 | 121100 | 533502018 | 1691 | 1692 | 1693 | 1691 | 667 |
| 428 | 20231122 | 121000 | 532373708 | 1692 | 1692 | 1692 | 1690 | 136 |
| 429 | 20231122 | 120900 | 532143764 | 1692 | 1691 | 1692 | 1691 | 338 |
| 430 | 20231122 | 120800 | 531572194 | 1693 | 1693 | 1693 | 1690 | 3216 |
| 431 | 20231122 | 120700 | 526134011 | 1693 | 1694 | 1696 | 1692 | 798 |
| 432 | 20231122 | 120600 | 524782165 | 1696 | 1698 | 1699 | 1694 | 6938 |
| 433 | 20231122 | 120500 | 513019514 | 1698 | 1693 | 1702 | 1693 | 17434 |
| 434 | 20231122 | 120400 | 483431555 | 1693 | 1685 | 1693 | 1682 | 9064 |
| 435 | 20231122 | 120300 | 468116294 | 1685 | 1677 | 1685 | 1677 | 5283 |
| 436 | 20231122 | 120200 | 459234737 | 1680 | 1681 | 1681 | 1680 | 14 |
| 437 | 20231122 | 120100 | 459211216 | 1681 | 1681 | 1681 | 1673 | 1496 |
| 438 | 20231122 | 120000 | 456696508 | 1681 | 1675 | 1683 | 1675 | 4236 |
| 439 | 20231122 | 115900 | 449575838 | 1681 | 1682 | 1685 | 1672 | 2591 |
| 440 | 20231122 | 115800 | 445219203 | 1680 | 1673 | 1680 | 1670 | 9162 |
| 441 | 20231122 | 115700 | 429852937 | 1673 | 1671 | 1673 | 1668 | 2944 |
| 442 | 20231122 | 115600 | 424937900 | 1674 | 1674 | 1674 | 1674 | 200 |
| 443 | 20231122 | 115500 | 424603100 | 1674 | 1674 | 1674 | 1674 | 101 |
| 444 | 20231122 | 115400 | 424434026 | 1674 | 1674 | 1674 | 1674 | 209 |
| 445 | 20231122 | 115300 | 424084160 | 1674 | 1672 | 1674 | 1670 | 767 |
| 446 | 20231122 | 115200 | 422802808 | 1674 | 1672 | 1674 | 1672 | 170 |
| 447 | 20231122 | 115100 | 422518237 | 1673 | 1673 | 1675 | 1673 | 38 |
| 448 | 20231122 | 115000 | 422454622 | 1675 | 1672 | 1675 | 1672 | 845 |
| 449 | 20231122 | 114900 | 421041122 | 1675 | 1675 | 1675 | 1672 | 269 |
| 450 | 20231122 | 114800 | 420590592 | 1675 | 1673 | 1675 | 1671 | 3431 |
| 451 | 20231122 | 114700 | 414851152 | 1673 | 1673 | 1673 | 1673 | 289 |
| 452 | 20231122 | 114600 | 414367655 | 1673 | 1670 | 1673 | 1670 | 1604 |
| 453 | 20231122 | 114500 | 411685723 | 1670 | 1669 | 1670 | 1669 | 1131 |
| 454 | 20231122 | 114400 | 409796965 | 1669 | 1666 | 1669 | 1666 | 1826 |
| 455 | 20231122 | 114300 | 406751762 | 1666 | 1666 | 1666 | 1666 | 733 |
| 456 | 20231122 | 114200 | 405530584 | 1666 | 1663 | 1666 | 1663 | 9914 |
| 457 | 20231122 | 114100 | 389039447 | 1663 | 1662 | 1663 | 1662 | 2421 |
| 458 | 20231122 | 114000 | 385014730 | 1662 | 1663 | 1663 | 1661 | 1180 |
| 459 | 20231122 | 113900 | 383052869 | 1663 | 1660 | 1663 | 1660 | 8197 |
| 460 | 20231122 | 113800 | 369436391 | 1660 | 1656 | 1660 | 1656 | 8554 |
| 461 | 20231122 | 113700 | 355239779 | 1658 | 1656 | 1658 | 1656 | 112 |
| 462 | 20231122 | 113600 | 355054275 | 1656 | 1657 | 1658 | 1656 | 860 |
| 463 | 20231122 | 113500 | 353629775 | 1659 | 1659 | 1659 | 1658 | 496 |
| 464 | 20231122 | 113400 | 352807311 | 1658 | 1660 | 1660 | 1658 | 44 |
| 465 | 20231122 | 113300 | 352734351 | 1660 | 1658 | 1660 | 1658 | 271 |
| 466 | 20231122 | 113200 | 352285009 | 1658 | 1662 | 1662 | 1658 | 49 |
| 467 | 20231122 | 113100 | 352203620 | 1662 | 1660 | 1662 | 1659 | 237 |
| 468 | 20231122 | 113000 | 351810223 | 1664 | 1657 | 1664 | 1657 | 26 |
| 469 | 20231122 | 112900 | 351767064 | 1657 | 1653 | 1664 | 1653 | 43640 |
| 470 | 20231122 | 112800 | 279484944 | 1653 | 1653 | 1653 | 1653 | 0 |
| 471 | 20231122 | 112700 | 279484944 | 1653 | 1653 | 1653 | 1653 | 0 |
| 472 | 20231122 | 112600 | 279484944 | 1653 | 1653 | 1653 | 1653 | 200 |
| 473 | 20231122 | 112500 | 279154344 | 1653 | 1653 | 1653 | 1653 | 2 |
| 474 | 20231122 | 112400 | 279151038 | 1653 | 1652 | 1653 | 1651 | 3868 |
| 475 | 20231122 | 112300 | 272757627 | 1652 | 1652 | 1652 | 1652 | 12 |
| 476 | 20231122 | 112200 | 272737803 | 1651 | 1652 | 1652 | 1651 | 21 |
| 477 | 20231122 | 112100 | 272703121 | 1652 | 1651 | 1652 | 1651 | 510 |
| 478 | 20231122 | 112000 | 271861101 | 1653 | 1653 | 1653 | 1653 | 1 |
| 479 | 20231122 | 111900 | 271859448 | 1653 | 1653 | 1653 | 1653 | 100 |
| 480 | 20231122 | 111800 | 271694148 | 1653 | 1653 | 1653 | 1653 | 21 |
| 481 | 20231122 | 111700 | 271659435 | 1653 | 1653 | 1653 | 1653 | 381 |
| 482 | 20231122 | 111600 | 271029642 | 1653 | 1652 | 1653 | 1652 | 11 |
| 483 | 20231122 | 111500 | 271011460 | 1653 | 1652 | 1654 | 1652 | 7908 |
| 484 | 20231122 | 111400 | 257939111 | 1652 | 1652 | 1652 | 1652 | 536 |
| 485 | 20231122 | 111300 | 257053639 | 1653 | 1653 | 1653 | 1653 | 0 |
| 486 | 20231122 | 111200 | 257053639 | 1653 | 1649 | 1653 | 1649 | 4654 |
| 487 | 20231122 | 111100 | 249379153 | 1649 | 1650 | 1650 | 1649 | 6919 |
| 488 | 20231122 | 111000 | 237967222 | 1649 | 1649 | 1649 | 1649 | 11 |
| 489 | 20231122 | 110900 | 237949083 | 1649 | 1649 | 1649 | 1649 | 10 |
| 490 | 20231122 | 110800 | 237932593 | 1650 | 1650 | 1650 | 1650 | 110 |
| 491 | 20231122 | 110700 | 237751093 | 1649 | 1649 | 1649 | 1649 | 0 |
| 492 | 20231122 | 110600 | 237751093 | 1649 | 1650 | 1650 | 1649 | 23 |
| 493 | 20231122 | 110500 | 237713163 | 1649 | 1651 | 1651 | 1649 | 5373 |
| 494 | 20231122 | 110400 | 228848472 | 1653 | 1651 | 1654 | 1651 | 176 |
| 495 | 20231122 | 110300 | 228557791 | 1654 | 1654 | 1654 | 1654 | 510 |
| 496 | 20231122 | 110200 | 227714251 | 1654 | 1652 | 1654 | 1652 | 2314 |
| 497 | 20231122 | 110100 | 223891295 | 1652 | 1649 | 1653 | 1649 | 4316 |
| 498 | 20231122 | 110000 | 216759860 | 1652 | 1650 | 1652 | 1649 | 156 |
| 499 | 20231122 | 105900 | 216502381 | 1650 | 1649 | 1650 | 1649 | 3527 |
| 500 | 20231122 | 105800 | 210684814 | 1649 | 1649 | 1649 | 1649 | 1108 |
| 501 | 20231122 | 105700 | 208857722 | 1649 | 1649 | 1649 | 1649 | 418 |
| 502 | 20231122 | 105600 | 208168440 | 1649 | 1649 | 1649 | 1647 | 1368 |
| 503 | 20231122 | 105500 | 205913008 | 1646 | 1647 | 1649 | 1646 | 4882 |
| 504 | 20231122 | 105400 | 197869737 | 1647 | 1648 | 1648 | 1647 | 618 |
| 505 | 20231122 | 105300 | 196851688 | 1648 | 1649 | 1649 | 1648 | 726 |
| 506 | 20231122 | 105200 | 195655115 | 1649 | 1649 | 1649 | 1649 | 139 |
| 507 | 20231122 | 105100 | 195425904 | 1649 | 1649 | 1649 | 1649 | 2105 |
| 508 | 20231122 | 105000 | 191954759 | 1649 | 1650 | 1650 | 1649 | 746 |
| 509 | 20231122 | 104900 | 190723879 | 1645 | 1648 | 1650 | 1645 | 6282 |
| 510 | 20231122 | 104800 | 180364859 | 1648 | 1643 | 1648 | 1643 | 11312 |
| 511 | 20231122 | 104700 | 161762782 | 1643 | 1640 | 1643 | 1640 | 6034 |
| 512 | 20231122 | 104600 | 151853861 | 1640 | 1640 | 1640 | 1640 | 1387 |
| 513 | 20231122 | 104500 | 149579181 | 1640 | 1642 | 1642 | 1640 | 6781 |
| 514 | 20231122 | 104400 | 138453060 | 1642 | 1643 | 1643 | 1641 | 829 |
| 515 | 20231122 | 104300 | 137091595 | 1643 | 1640 | 1643 | 1640 | 2892 |
| 516 | 20231122 | 104200 | 132345409 | 1640 | 1637 | 1643 | 1637 | 12912 |
| 517 | 20231122 | 104100 | 111173453 | 1637 | 1635 | 1637 | 1635 | 3712 |
| 518 | 20231122 | 104000 | 105101477 | 1635 | 1635 | 1636 | 1635 | 443 |
| 519 | 20231122 | 103900 | 104376980 | 1636 | 1634 | 1636 | 1634 | 3380 |
| 520 | 20231122 | 103800 | 98848810 | 1635 | 1633 | 1635 | 1627 | 4592 |
| 521 | 20231122 | 103700 | 91369095 | 1635 | 1635 | 1635 | 1635 | 10 |
| 522 | 20231122 | 103600 | 91352745 | 1636 | 1635 | 1636 | 1633 | 801 |
| 523 | 20231122 | 103500 | 90044095 | 1636 | 1636 | 1636 | 1636 | 57 |
| 524 | 20231122 | 103400 | 89950843 | 1636 | 1635 | 1636 | 1635 | 1909 |
| 525 | 20231122 | 103300 | 86828198 | 1635 | 1633 | 1635 | 1633 | 1784 |
| 526 | 20231122 | 103200 | 83912220 | 1629 | 1635 | 1635 | 1629 | 3010 |
| 527 | 20231122 | 103100 | 79003364 | 1635 | 1635 | 1635 | 1635 | 10 |
| 528 | 20231122 | 103000 | 78987014 | 1636 | 1635 | 1636 | 1635 | 56 |
| 529 | 20231122 | 102900 | 78895448 | 1636 | 1636 | 1636 | 1636 | 11 |
| 530 | 20231122 | 102800 | 78877452 | 1637 | 1632 | 1637 | 1632 | 4207 |
| 531 | 20231122 | 102700 | 72002339 | 1633 | 1633 | 1633 | 1630 | 322 |
| 532 | 20231122 | 102600 | 71477419 | 1632 | 1631 | 1632 | 1631 | 1981 |
| 533 | 20231122 | 102500 | 68244927 | 1632 | 1632 | 1632 | 1632 | 0 |
| 534 | 20231122 | 102400 | 68244927 | 1632 | 1632 | 1632 | 1632 | 0 |
| 535 | 20231122 | 102300 | 68244927 | 1632 | 1631 | 1632 | 1631 | 569 |
| 536 | 20231122 | 102200 | 67316878 | 1634 | 1634 | 1634 | 1634 | 0 |
| 537 | 20231122 | 102100 | 67316878 | 1634 | 1628 | 1634 | 1628 | 5483 |
| 538 | 20231122 | 102000 | 58383549 | 1628 | 1627 | 1628 | 1627 | 2384 |
| 539 | 20231122 | 101900 | 54503926 | 1627 | 1627 | 1627 | 1627 | 42 |
| 540 | 20231122 | 101800 | 54435592 | 1627 | 1626 | 1627 | 1626 | 472 |
| 541 | 20231122 | 101700 | 53668105 | 1626 | 1626 | 1626 | 1626 | 43 |
| 542 | 20231122 | 101600 | 53598187 | 1627 | 1627 | 1627 | 1627 | 43 |
| 543 | 20231122 | 101500 | 53528226 | 1626 | 1624 | 1626 | 1624 | 3443 |
| 544 | 20231122 | 101400 | 47934060 | 1624 | 1624 | 1624 | 1624 | 0 |
| 545 | 20231122 | 101300 | 47934060 | 1624 | 1624 | 1624 | 1624 | 0 |
| 546 | 20231122 | 101200 | 47934060 | 1624 | 1624 | 1624 | 1624 | 2 |
| 547 | 20231122 | 101100 | 47930812 | 1621 | 1621 | 1621 | 1621 | 10 |
| 548 | 20231122 | 101000 | 47914602 | 1624 | 1624 | 1624 | 1624 | 0 |
| 549 | 20231122 | 100900 | 47914602 | 1624 | 1624 | 1624 | 1624 | 0 |
| 550 | 20231122 | 100800 | 47914602 | 1624 | 1624 | 1624 | 1624 | 1228 |
| 551 | 20231122 | 100700 | 45920330 | 1624 | 1624 | 1624 | 1624 | 1 |
| 552 | 20231122 | 100600 | 45918706 | 1624 | 1624 | 1624 | 1624 | 10 |
| 553 | 20231122 | 100500 | 45902466 | 1620 | 1624 | 1624 | 1620 | 14 |
| 554 | 20231122 | 100400 | 45879746 | 1620 | 1620 | 1620 | 1620 | 10 |
| 555 | 20231122 | 100300 | 45863546 | 1624 | 1624 | 1624 | 1624 | 0 |
| 556 | 20231122 | 100200 | 45863546 | 1624 | 1622 | 1624 | 1622 | 720 |
| 557 | 20231122 | 100100 | 44695506 | 1624 | 1624 | 1624 | 1624 | 0 |
| 558 | 20231122 | 100000 | 44695506 | 1624 | 1624 | 1624 | 1624 | 2 |
| 559 | 20231122 | 095900 | 44692258 | 1619 | 1619 | 1619 | 1619 | 0 |
| 560 | 20231122 | 095800 | 44692258 | 1619 | 1619 | 1619 | 1619 | 20 |
| 561 | 20231122 | 095700 | 44659878 | 1624 | 1624 | 1624 | 1624 | 0 |
| 562 | 20231122 | 095600 | 44659878 | 1624 | 1620 | 1624 | 1620 | 1226 |
| 563 | 20231122 | 095500 | 42673750 | 1620 | 1620 | 1620 | 1620 | 0 |
| 564 | 20231122 | 095400 | 42673750 | 1620 | 1620 | 1620 | 1620 | 185 |
| 565 | 20231122 | 095300 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 566 | 20231122 | 095200 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 567 | 20231122 | 095100 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 568 | 20231122 | 095000 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 569 | 20231122 | 094900 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 570 | 20231122 | 094800 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 571 | 20231122 | 094700 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 572 | 20231122 | 094600 | 42374050 | 1624 | 1624 | 1624 | 1624 | 0 |
| 573 | 20231122 | 094500 | 42374050 | 1624 | 1624 | 1624 | 1624 | 2 |
| 574 | 20231122 | 094400 | 42370802 | 1619 | 1619 | 1619 | 1619 | 10 |
| 575 | 20231122 | 094300 | 42354612 | 1624 | 1624 | 1624 | 1624 | 0 |
| 576 | 20231122 | 094200 | 42354612 | 1624 | 1624 | 1624 | 1624 | 0 |
| 577 | 20231122 | 094100 | 42354612 | 1624 | 1624 | 1624 | 1624 | 0 |
| 578 | 20231122 | 094000 | 42354612 | 1624 | 1624 | 1624 | 1624 | 0 |
| 579 | 20231122 | 093900 | 42354612 | 1624 | 1624 | 1624 | 1624 | 0 |
| 580 | 20231122 | 093800 | 42354612 | 1624 | 1624 | 1624 | 1624 | 11 |
| 581 | 20231122 | 093700 | 42336748 | 1624 | 1624 | 1624 | 1624 | 0 |
| 582 | 20231122 | 093600 | 42336748 | 1624 | 1624 | 1624 | 1624 | 0 |
| 583 | 20231122 | 093500 | 42336748 | 1624 | 1624 | 1624 | 1624 | 0 |
| 584 | 20231122 | 093400 | 42336748 | 1624 | 1624 | 1624 | 1624 | 0 |
| 585 | 20231122 | 093300 | 42336748 | 1624 | 1624 | 1624 | 1624 | 0 |
| 586 | 20231122 | 093200 | 42336748 | 1624 | 1620 | 1624 | 1618 | 2521 |
| 587 | 20231122 | 093100 | 38256346 | 1624 | 1624 | 1624 | 1624 | 0 |
| 588 | 20231122 | 093000 | 38256346 | 1624 | 1624 | 1624 | 1624 | 1 |
| 589 | 20231122 | 092900 | 38254722 | 1624 | 1624 | 1624 | 1624 | 0 |
| 590 | 20231122 | 092800 | 38254722 | 1624 | 1624 | 1624 | 1624 | 0 |
| 591 | 20231122 | 092700 | 38254722 | 1624 | 1624 | 1624 | 1624 | 0 |
| 592 | 20231122 | 092600 | 38254722 | 1624 | 1624 | 1624 | 1624 | 0 |
| 593 | 20231122 | 092500 | 38254722 | 1624 | 1624 | 1624 | 1624 | 0 |
| 594 | 20231122 | 092400 | 38254722 | 1624 | 1624 | 1624 | 1624 | 1 |
| 595 | 20231122 | 092300 | 38253098 | 1624 | 1624 | 1624 | 1624 | 0 |
| 596 | 20231122 | 092200 | 38253098 | 1624 | 1624 | 1624 | 1624 | 0 |
| 597 | 20231122 | 092100 | 38253098 | 1624 | 1624 | 1624 | 1624 | 0 |
| 598 | 20231122 | 092000 | 38253098 | 1624 | 1624 | 1624 | 1624 | 100 |
| 599 | 20231122 | 091900 | 38090698 | 1624 | 1624 | 1624 | 1624 | 0 |
| 600 | 20231122 | 091800 | 38090698 | 1624 | 1624 | 1624 | 1624 | 0 |
| 601 | 20231122 | 091700 | 38090698 | 1624 | 1624 | 1624 | 1624 | 10 |
| 602 | 20231122 | 091600 | 38074458 | 1624 | 1624 | 1624 | 1624 | 10 |
| 603 | 20231122 | 091500 | 38058218 | 1624 | 1624 | 1624 | 1624 | 0 |
| 604 | 20231122 | 091400 | 38058218 | 1624 | 1624 | 1624 | 1624 | 0 |
| 605 | 20231122 | 091300 | 38058218 | 1624 | 1624 | 1624 | 1624 | 1 |
| 606 | 20231122 | 091200 | 38056594 | 1624 | 1624 | 1624 | 1624 | 500 |
| 607 | 20231122 | 091100 | 37244594 | 1626 | 1626 | 1626 | 1624 | 2697 |
| 608 | 20231122 | 091000 | 32861990 | 1625 | 1626 | 1626 | 1625 | 302 |
| 609 | 20231122 | 090900 | 32371238 | 1625 | 1624 | 1625 | 1624 | 153 |
| 610 | 20231122 | 090800 | 32122713 | 1625 | 1625 | 1625 | 1625 | 0 |
| 611 | 20231122 | 090700 | 32122713 | 1625 | 1623 | 1627 | 1623 | 341 |
| 612 | 20231122 | 090600 | 31568588 | 1617 | 1616 | 1617 | 1616 | 19233 |
| 613 | 20231122 | 090500 | 470069 | 1617 | 1617 | 1617 | 1617 | 0 |
| 614 | 20231122 | 090400 | 470069 | 1617 | 1617 | 1617 | 1617 | 1 |
| 615 | 20231122 | 090300 | 468452 | 1617 | 1617 | 1617 | 1617 | 1 |
| 616 | 20231122 | 090200 | 466835 | 1617 | 1617 | 1617 | 1617 | 0 |
| 617 | 20231122 | 090100 | 466835 | 1617 | 1615 | 1617 | 1615 | 193 |
| 618 | 20231122 | 090000 | 155136 | 1617 | 1616 | 1617 | 1615 | 96 |